Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockhopper Exploration

Date Open High Low Close* Volume
23/09/2016 30.00p 30.38p 28.50p 29.25p 659590
22/09/2016 28.75p 30.01p 28.75p 29.25p 582206
21/09/2016 29.50p 29.88p 29.25p 29.75p 613205
20/09/2016 29.50p 29.95p 28.99p 29.25p 867643
19/09/2016 29.75p 30.00p 29.00p 30.00p 1690328
16/09/2016 29.50p 30.00p 28.75p 29.00p 1543461
15/09/2016 29.00p 30.70p 28.50p 28.75p 2936335
14/09/2016 27.00p 28.75p 26.95p 28.75p 1962822
13/09/2016 28.00p 29.25p 27.00p 27.00p 1311514
12/09/2016 30.75p 30.76p 28.10p 28.50p 1797461
09/09/2016 29.75p 29.78p 29.00p 29.00p 447370
08/09/2016 30.75p 30.75p 29.25p 29.75p 704466
07/09/2016 30.00p 30.85p 29.25p 29.75p 1427065
06/09/2016 32.00p 32.00p 29.85p 30.00p 1706976
05/09/2016 30.50p 31.99p 30.25p 30.25p 776671
02/09/2016 31.50p 31.50p 30.25p 31.00p 611762
01/09/2016 32.25p 32.50p 30.50p 31.75p 322909
31/08/2016 30.00p 32.00p 30.00p 31.00p 213754
30/08/2016 30.75p 32.00p 30.48p 31.25p 447912
26/08/2016 30.00p 31.87p 30.00p 31.00p 620498
25/08/2016 31.50p 31.50p 30.25p 30.25p 735228
24/08/2016 32.00p 32.85p 31.00p 31.00p 1281280
23/08/2016 31.00p 32.50p 31.00p 31.75p 490026
22/08/2016 31.25p 32.50p 31.25p 31.75p 813983
19/08/2016 31.75p 33.75p 31.75p 32.50p 514139
18/08/2016 31.50p 33.75p 31.50p 33.75p 517349
17/08/2016 32.00p 32.93p 31.50p 32.00p 636378
16/08/2016 31.25p 33.06p 31.25p 31.75p 999306
15/08/2016 30.75p 32.50p 30.75p 31.50p 810724
12/08/2016 31.00p 32.25p 30.25p 30.50p 1180721
11/08/2016 29.50p 31.08p 29.31p 30.75p 546088
10/08/2016 29.00p 31.00p 29.00p 29.50p 399699
09/08/2016 29.25p 30.25p 29.00p 29.25p 690782
08/08/2016 29.50p 30.65p 29.00p 29.50p 418846
05/08/2016 27.75p 31.00p 27.75p 30.00p 879664
04/08/2016 29.00p 29.25p 27.46p 28.25p 1393869
03/08/2016 27.50p 28.82p 27.25p 27.75p 544253
02/08/2016 29.25p 29.75p 27.23p 27.50p 1226991
01/08/2016 32.00p 32.00p 28.50p 28.50p 1074456
29/07/2016 29.75p 31.75p 29.19p 30.25p 1157031
28/07/2016 30.25p 31.17p 29.50p 29.50p 608485
27/07/2016 30.25p 31.00p 30.13p 30.75p 193661
26/07/2016 30.25p 31.25p 29.50p 30.50p 622884
25/07/2016 31.75p 32.39p 29.54p 30.50p 1828919
22/07/2016 31.25p 32.75p 31.25p 31.50p 334655
21/07/2016 31.50p 32.75p 31.50p 32.75p 490404
20/07/2016 32.00p 32.66p 31.00p 32.00p 770748
19/07/2016 34.50p 34.50p 32.00p 32.00p 526008
18/07/2016 32.25p 33.55p 32.25p 32.75p 572506
15/07/2016 32.00p 33.56p 32.00p 32.25p 358086
14/07/2016 32.75p 33.88p 32.50p 32.50p 337198
13/07/2016 34.50p 34.50p 32.50p 32.75p 713051
12/07/2016 34.25p 34.25p 32.65p 33.00p 602460
11/07/2016 34.50p 34.50p 32.25p 33.50p 1255880
08/07/2016 32.00p 33.97p 32.00p 32.50p 1308822
07/07/2016 31.00p 34.50p 31.00p 33.50p 1611229
06/07/2016 35.25p 35.25p 31.00p 31.25p 1412715
05/07/2016 35.00p 36.20p 33.75p 33.75p 742823
04/07/2016 36.25p 36.69p 34.90p 35.75p 325843
01/07/2016 37.00p 37.00p 35.00p 35.75p 645759
30/06/2016 35.75p 36.75p 35.45p 35.75p 988492
29/06/2016 34.00p 36.50p 34.00p 36.00p 864126
28/06/2016 31.00p 35.75p 31.00p 35.75p 1059891
27/06/2016 35.00p 36.25p 31.20p 31.25p 1258827
24/06/2016 33.50p 37.00p 32.00p 34.50p 1864180
23/06/2016 37.00p 37.00p 35.25p 36.00p 652236
22/06/2016 36.00p 37.75p 35.75p 35.75p 853756
21/06/2016 37.50p 37.70p 35.81p 36.00p 897117
20/06/2016 37.00p 37.75p 36.25p 37.50p 700235
17/06/2016 35.00p 36.75p 35.00p 36.50p 460633
16/06/2016 37.75p 37.75p 35.00p 35.25p 1406822
15/06/2016 37.50p 38.50p 37.00p 37.75p 879684
14/06/2016 37.00p 38.00p 37.00p 37.75p 1180688
13/06/2016 37.00p 37.75p 37.00p 37.00p 1243299
10/06/2016 38.50p 38.52p 37.33p 38.00p 605403
09/06/2016 40.00p 40.10p 37.50p 38.25p 2049501
08/06/2016 38.25p 39.25p 37.54p 39.00p 1567596
07/06/2016 38.75p 38.75p 37.25p 37.50p 565762
06/06/2016 38.75p 38.75p 37.46p 37.50p 455342
03/06/2016 37.75p 38.75p 37.73p 38.50p 672046
02/06/2016 38.25p 38.75p 37.00p 37.50p 904318
01/06/2016 37.00p 39.00p 37.00p 39.00p 635168
31/05/2016 38.75p 38.75p 37.00p 37.25p 854331
27/05/2016 39.00p 39.00p 37.00p 37.00p 1531594
26/05/2016 37.25p 39.00p 37.06p 38.50p 1293386
25/05/2016 37.00p 38.00p 37.00p 37.50p 1412339
24/05/2016 36.50p 37.75p 36.50p 36.50p 1491449
23/05/2016 35.75p 38.31p 35.48p 37.00p 1071336
20/05/2016 35.00p 36.83p 35.00p 35.75p 832529
19/05/2016 37.00p 38.00p 35.00p 36.00p 1552646
18/05/2016 39.00p 39.10p 37.50p 37.75p 2027178
17/05/2016 37.00p 39.23p 37.00p 38.50p 2901768
16/05/2016 34.75p 37.88p 34.75p 36.50p 2361843
13/05/2016 35.75p 35.75p 34.00p 35.00p 683816
12/05/2016 35.00p 35.00p 33.50p 34.00p 892477
11/05/2016 33.25p 35.50p 33.25p 34.50p 1066212
10/05/2016 33.50p 35.00p 33.50p 34.25p 581207
09/05/2016 33.50p 35.93p 33.00p 33.25p 901376
06/05/2016 35.75p 35.75p 33.58p 35.00p 517499
05/05/2016 35.00p 35.91p 34.00p 34.50p 1086733
04/05/2016 36.50p 37.50p 33.14p 34.00p 2049761
03/05/2016 39.00p 39.00p 36.50p 37.00p 1523431
29/04/2016 36.25p 41.00p 36.25p 38.00p 4422251
28/04/2016 33.75p 37.25p 33.75p 36.75p 3384879
27/04/2016 32.50p 35.62p 32.50p 35.00p 2802950
26/04/2016 33.50p 34.56p 32.25p 33.50p 1619195
25/04/2016 31.50p 34.75p 31.50p 34.25p 2344364
22/04/2016 30.50p 31.95p 30.50p 31.50p 1247620
21/04/2016 30.00p 31.75p 30.00p 31.50p 1667773
20/04/2016 31.50p 31.50p 29.88p 30.75p 1205942
19/04/2016 31.00p 31.06p 29.75p 30.75p 990534
18/04/2016 30.25p 31.00p 29.25p 30.75p 1376474
15/04/2016 29.25p 31.31p 29.25p 30.75p 1801426
14/04/2016 29.50p 31.50p 29.00p 29.50p 777088
13/04/2016 31.50p 31.50p 29.75p 30.25p 2428282
12/04/2016 29.25p 30.75p 27.75p 30.25p 1865591
11/04/2016 28.00p 29.25p 27.50p 28.75p 601828
08/04/2016 27.00p 29.25p 27.00p 29.00p 805923
07/04/2016 29.00p 29.00p 27.25p 27.25p 988596
06/04/2016 27.50p 28.50p 27.25p 27.25p 845767
05/04/2016 28.25p 28.75p 27.25p 28.50p 1089726
04/04/2016 27.50p 28.87p 27.00p 28.00p 1095555
01/04/2016 27.25p 28.87p 27.20p 28.50p 1020023
31/03/2016 26.00p 28.92p 26.00p 28.50p 1833433
30/03/2016 25.50p 27.75p 25.50p 27.50p 1985557
29/03/2016 28.00p 28.85p 25.59p 26.00p 3273189
24/03/2016 28.50p 29.50p 28.00p 28.50p 673235
23/03/2016 30.00p 30.00p 28.50p 29.00p 478179
22/03/2016 29.50p 30.00p 29.25p 29.25p 945918
21/03/2016 31.00p 31.00p 29.25p 29.75p 657090
18/03/2016 29.75p 30.75p 29.00p 30.75p 1411418
17/03/2016 29.50p 30.28p 29.25p 30.00p 1964628
16/03/2016 28.25p 29.94p 28.25p 29.50p 1234281
15/03/2016 29.00p 30.00p 28.25p 29.25p 1487611
14/03/2016 32.50p 33.00p 29.25p 29.75p 1063608
11/03/2016 31.25p 33.00p 31.00p 31.50p 1106315
10/03/2016 33.00p 34.00p 31.25p 31.75p 1475738
09/03/2016 32.25p 34.00p 30.18p 34.00p 1682858
08/03/2016 30.75p 35.50p 30.75p 32.50p 4166782
07/03/2016 28.00p 32.00p 26.75p 32.00p 3533060
04/03/2016 27.75p 28.00p 26.00p 27.75p 1750698
03/03/2016 27.50p 27.50p 26.50p 27.50p 632290
02/03/2016 27.75p 27.75p 26.12p 26.25p 288246
01/03/2016 27.25p 27.37p 26.11p 27.00p 901221
29/02/2016 27.00p 27.00p 25.50p 26.00p 1222971
26/02/2016 27.00p 27.75p 26.00p 26.50p 967921
25/02/2016 25.50p 27.34p 25.50p 26.25p 1214089
24/02/2016 27.00p 27.00p 25.50p 25.50p 1182266
23/02/2016 27.50p 27.50p 25.75p 26.25p 1762649
22/02/2016 26.75p 27.79p 25.91p 27.00p 1429412
19/02/2016 26.00p 27.79p 25.50p 26.75p 972852
18/02/2016 27.00p 27.07p 26.00p 26.50p 955749
17/02/2016 26.25p 27.14p 25.75p 26.25p 1462973
16/02/2016 25.25p 27.25p 25.25p 26.75p 1090589
15/02/2016 27.00p 27.00p 25.12p 26.75p 1629577
12/02/2016 26.00p 26.89p 24.25p 25.50p 3337585
11/02/2016 27.00p 28.00p 26.32p 27.25p 1656791
10/02/2016 27.25p 27.97p 27.25p 27.25p 877814
09/02/2016 28.00p 29.16p 27.50p 27.75p 2256618
08/02/2016 30.00p 30.15p 28.50p 28.50p 1608716
05/02/2016 28.50p 31.50p 28.50p 30.75p 1543328
04/02/2016 28.25p 30.00p 27.25p 29.75p 1623409
03/02/2016 28.00p 28.07p 27.00p 27.25p 2418993
02/02/2016 29.25p 29.25p 28.18p 28.50p 1466126
01/02/2016 31.25p 32.25p 28.20p 28.25p 2626275
29/01/2016 32.25p 32.25p 30.75p 31.50p 1799574
28/01/2016 30.75p 31.95p 30.00p 30.75p 1627279
27/01/2016 30.75p 30.75p 29.50p 29.75p 1169467
26/01/2016 30.50p 30.75p 29.25p 30.75p 945869
25/01/2016 31.00p 31.00p 29.25p 30.75p 759032
22/01/2016 29.25p 30.75p 28.65p 30.50p 1842100
21/01/2016 27.50p 29.25p 27.50p 29.00p 1438743
20/01/2016 27.50p 28.50p 27.50p 28.00p 2218469
19/01/2016 28.50p 29.50p 28.00p 29.00p 3040248
18/01/2016 30.00p 30.00p 27.50p 28.75p 780919
15/01/2016 28.50p 29.50p 27.86p 29.00p 1548884
14/01/2016 29.50p 31.14p 28.51p 29.50p 2462917
13/01/2016 28.50p 31.56p 27.50p 30.50p 4953071
12/01/2016 28.25p 28.75p 27.00p 27.00p 1784894
11/01/2016 26.50p 29.25p 26.25p 27.75p 4913558
08/01/2016 25.50p 26.06p 24.25p 24.25p 259321
07/01/2016 26.00p 26.00p 24.50p 24.50p 1677391
06/01/2016 26.00p 27.00p 25.50p 25.75p 3267689
05/01/2016 28.00p 28.00p 26.00p 26.00p 398961
04/01/2016 28.00p 28.50p 26.50p 28.00p 871508
31/12/2015 28.25p 28.25p 26.25p 27.75p 51864
30/12/2015 28.50p 28.50p 26.50p 28.25p 599536
29/12/2015 26.00p 28.00p 26.00p 28.00p 1655903
24/12/2015 26.75p 27.00p 25.50p 26.25p 310731
23/12/2015 24.00p 27.00p 24.00p 26.00p 1062256
22/12/2015 25.50p 26.00p 24.50p 25.25p 1084635
21/12/2015 27.50p 27.50p 25.00p 25.50p 828269
18/12/2015 24.00p 27.75p 24.00p 27.50p 1387588
17/12/2015 27.00p 27.00p 25.00p 25.00p 1011541
16/12/2015 27.25p 28.75p 26.00p 26.50p 708671
15/12/2015 28.00p 29.00p 27.52p 28.50p 1487718
14/12/2015 25.75p 29.00p 25.75p 28.50p 1698010
11/12/2015 27.25p 27.50p 26.00p 27.00p 1654421
10/12/2015 25.75p 27.25p 25.69p 26.50p 2762241
09/12/2015 26.00p 27.00p 25.00p 26.50p 1478081

*Close Price adjusted for both dividends and splits