Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/02/2015 66.50p 69.50p 66.18p 67.50p 5058263
23/02/2015 63.25p 69.50p 63.25p 66.50p 2568231
20/02/2015 59.75p 65.64p 59.75p 64.25p 3610859
19/02/2015 62.00p 62.25p 59.63p 61.50p 465266
18/02/2015 63.50p 63.50p 60.00p 62.75p 996080
17/02/2015 61.00p 64.00p 60.25p 62.00p 1067618
16/02/2015 60.50p 62.69p 59.02p 61.50p 2305461
13/02/2015 60.00p 61.00p 58.50p 59.75p 2206603
12/02/2015 62.00p 62.00p 57.75p 60.00p 1471873
11/02/2015 63.00p 63.00p 59.00p 60.00p 983077
10/02/2015 66.25p 66.25p 60.25p 62.00p 1244203
09/02/2015 63.25p 66.75p 62.75p 62.75p 1264739
06/02/2015 63.25p 66.50p 62.06p 64.25p 2247157
05/02/2015 58.00p 63.75p 56.27p 62.50p 1680963
04/02/2015 62.00p 62.00p 58.25p 58.75p 2095479
03/02/2015 56.50p 61.25p 56.50p 60.75p 4294392
02/02/2015 51.50p 59.00p 51.50p 56.25p 4330981
30/01/2015 53.50p 53.50p 51.00p 51.75p 1090541
29/01/2015 53.00p 54.55p 51.50p 52.75p 1212131
28/01/2015 55.00p 56.12p 53.00p 53.25p 457188
27/01/2015 54.50p 56.00p 53.04p 56.00p 3897889
26/01/2015 55.50p 55.50p 52.00p 53.75p 4064585
23/01/2015 57.00p 57.00p 54.75p 55.25p 931655
22/01/2015 57.25p 58.75p 55.55p 55.75p 581406
21/01/2015 60.00p 60.00p 56.00p 57.00p 779122
20/01/2015 55.00p 59.75p 55.00p 58.25p 860304
19/01/2015 55.75p 57.52p 55.25p 56.25p 1063240
16/01/2015 58.75p 60.65p 54.50p 56.00p 1064925
15/01/2015 61.75p 61.75p 57.00p 60.50p 4202246
14/01/2015 63.50p 63.50p 59.75p 60.75p 934868
13/01/2015 59.00p 63.75p 59.00p 61.75p 982820
12/01/2015 62.00p 63.75p 60.00p 61.00p 1852444
09/01/2015 63.00p 65.25p 62.50p 63.25p 636553
08/01/2015 65.00p 65.43p 63.00p 64.50p 864871
07/01/2015 62.75p 64.25p 60.50p 63.50p 4514422
06/01/2015 63.00p 65.75p 60.00p 62.00p 1776072
05/01/2015 64.25p 67.06p 62.25p 66.00p 840497
02/01/2015 65.75p 66.37p 63.74p 64.50p 1294722
31/12/2014 61.00p 68.00p 60.75p 65.75p 1229134
30/12/2014 62.00p 64.48p 61.50p 62.25p 1711989
29/12/2014 62.00p 67.25p 62.00p 62.75p 2274752
24/12/2014 68.50p 68.50p 62.00p 64.00p 978378
23/12/2014 64.25p 68.00p 64.25p 65.50p 643245
22/12/2014 68.00p 70.00p 64.50p 67.50p 977438
19/12/2014 67.00p 67.75p 63.81p 66.50p 1302699
18/12/2014 60.75p 70.00p 60.75p 66.50p 1415441
17/12/2014 60.50p 61.50p 57.79p 61.00p 12384480
16/12/2014 56.25p 60.25p 52.50p 60.25p 1215311
15/12/2014 58.00p 60.70p 57.25p 57.50p 2940810
12/12/2014 60.75p 65.88p 58.00p 59.75p 3654882
11/12/2014 64.50p 64.50p 61.00p 61.50p 2471427
10/12/2014 67.00p 67.00p 63.75p 65.50p 2137767
09/12/2014 69.00p 69.00p 62.15p 66.00p 4593513
08/12/2014 71.25p 71.25p 65.00p 65.75p 2273328
05/12/2014 69.25p 71.25p 68.75p 70.00p 1250057
04/12/2014 70.50p 74.36p 70.25p 72.50p 623198
03/12/2014 73.00p 74.40p 71.00p 71.75p 853517
02/12/2014 74.25p 75.75p 72.00p 75.75p 821706
01/12/2014 75.00p 75.00p 68.75p 72.25p 1134809
28/11/2014 78.00p 79.45p 73.25p 74.50p 1665012
27/11/2014 83.50p 83.50p 78.25p 78.75p 1787816
26/11/2014 82.75p 83.50p 79.35p 83.50p 715597
25/11/2014 83.25p 83.25p 78.50p 82.50p 2369988
24/11/2014 80.25p 83.00p 80.25p 83.00p 585352
21/11/2014 79.75p 82.75p 78.29p 82.75p 911493
20/11/2014 80.00p 81.50p 79.13p 81.00p 1022699
19/11/2014 83.25p 83.25p 78.75p 80.00p 1567890
18/11/2014 83.75p 83.75p 81.50p 82.50p 460274
17/11/2014 81.00p 84.75p 79.00p 82.50p 1656004
14/11/2014 82.00p 82.07p 77.50p 81.00p 2792578
13/11/2014 76.50p 84.00p 73.25p 81.00p 5298590
12/11/2014 75.00p 75.00p 69.25p 70.50p 2203365
11/11/2014 76.00p 76.88p 72.25p 73.25p 1181087
10/11/2014 79.75p 82.25p 75.50p 75.75p 803965
07/11/2014 77.50p 82.00p 76.25p 80.25p 1122164
06/11/2014 73.25p 78.00p 73.25p 78.00p 850880
05/11/2014 74.25p 75.75p 73.00p 74.75p 2075739
04/11/2014 74.50p 76.00p 71.50p 76.00p 1602649
03/11/2014 74.50p 74.75p 72.41p 74.50p 592604
31/10/2014 73.00p 73.50p 70.60p 73.50p 1461488
30/10/2014 73.00p 73.00p 69.50p 72.00p 1977531
29/10/2014 68.75p 72.50p 68.75p 72.50p 518233
28/10/2014 69.50p 70.95p 69.00p 70.00p 421187
27/10/2014 72.00p 72.00p 68.00p 68.75p 4780468
24/10/2014 70.00p 71.39p 67.50p 71.00p 1194610
23/10/2014 72.00p 72.15p 69.20p 69.25p 1438803
22/10/2014 75.75p 76.00p 72.00p 72.00p 642648
21/10/2014 72.50p 75.25p 70.50p 75.25p 1867464
20/10/2014 74.00p 74.60p 70.05p 71.50p 1172962
17/10/2014 70.75p 74.73p 70.75p 73.00p 4034530
16/10/2014 73.25p 73.50p 67.25p 72.25p 2488611
15/10/2014 74.25p 76.39p 69.52p 73.00p 3462604
14/10/2014 75.25p 79.55p 73.75p 75.00p 2808129
13/10/2014 78.75p 79.00p 76.00p 76.00p 1367179
10/10/2014 83.00p 83.90p 79.25p 80.00p 1975008
09/10/2014 85.75p 87.00p 84.50p 85.00p 1346826
08/10/2014 83.25p 85.75p 83.00p 85.00p 1513488
07/10/2014 82.25p 85.00p 81.75p 84.00p 2214177
06/10/2014 85.00p 86.00p 84.00p 85.00p 1342286
03/10/2014 83.00p 86.00p 83.00p 85.00p 1086876
02/10/2014 85.75p 86.00p 82.00p 83.00p 1071717
01/10/2014 89.75p 89.75p 82.90p 83.00p 2936899
30/09/2014 89.50p 89.50p 85.50p 86.75p 1165717
29/09/2014 86.50p 88.88p 86.15p 87.75p 659620
26/09/2014 89.00p 89.50p 86.25p 88.25p 2189011
25/09/2014 86.25p 91.00p 86.25p 89.25p 1157207
24/09/2014 88.00p 90.02p 88.00p 89.00p 1091017
23/09/2014 87.50p 89.44p 86.25p 88.50p 908277
22/09/2014 86.50p 90.00p 86.00p 88.00p 508329
19/09/2014 90.00p 91.00p 87.75p 87.75p 1033771
18/09/2014 86.25p 89.25p 86.00p 89.00p 2521385
17/09/2014 88.50p 89.64p 86.25p 86.50p 1197774
16/09/2014 90.25p 90.25p 87.25p 87.75p 1927638
15/09/2014 93.75p 93.75p 89.50p 90.25p 1833293
12/09/2014 92.25p 92.50p 91.00p 91.50p 1508390
11/09/2014 94.00p 94.00p 89.75p 90.50p 1537319
10/09/2014 94.00p 94.00p 90.75p 91.50p 509673
09/09/2014 91.50p 94.23p 89.92p 91.50p 503270
08/09/2014 90.75p 93.60p 90.75p 91.75p 452194
05/09/2014 93.75p 93.75p 91.00p 92.00p 647015
04/09/2014 92.00p 95.00p 92.00p 93.25p 774333
03/09/2014 93.00p 94.32p 91.00p 92.50p 781700
02/09/2014 93.25p 94.75p 91.79p 92.50p 377212
01/09/2014 95.00p 95.50p 91.50p 92.50p 481090
29/08/2014 94.00p 94.75p 91.58p 94.75p 740840
28/08/2014 91.50p 95.00p 90.75p 93.00p 491654
27/08/2014 92.50p 95.10p 90.75p 92.75p 852623
26/08/2014 89.50p 93.50p 89.25p 93.25p 1278444
22/08/2014 88.50p 89.75p 87.00p 89.50p 728531
21/08/2014 87.00p 90.00p 86.25p 87.25p 1100941
20/08/2014 87.50p 89.51p 86.50p 87.25p 1573998
19/08/2014 88.75p 90.18p 86.75p 88.25p 1529024
18/08/2014 89.25p 90.00p 87.58p 89.50p 1518744
15/08/2014 87.50p 90.00p 86.19p 87.00p 1576339
14/08/2014 89.25p 90.50p 85.25p 87.00p 963244
13/08/2014 88.00p 90.50p 86.50p 87.00p 863828
12/08/2014 89.00p 89.00p 86.25p 87.25p 1195401
11/08/2014 91.50p 91.50p 87.00p 89.00p 419668
08/08/2014 87.25p 90.44p 87.00p 87.50p 1387659
07/08/2014 89.25p 90.25p 87.25p 89.00p 519553
06/08/2014 87.00p 89.00p 86.60p 88.25p 373961
05/08/2014 86.25p 89.88p 86.25p 87.25p 747102
04/08/2014 89.75p 90.00p 86.50p 86.50p 1171630
01/08/2014 91.00p 92.00p 88.75p 89.00p 892093
31/07/2014 93.00p 95.00p 90.50p 91.75p 1373803
30/07/2014 94.25p 94.25p 91.00p 92.00p 833093
29/07/2014 97.00p 97.00p 92.50p 92.50p 911285
28/07/2014 97.00p 97.00p 94.50p 95.25p 436866
25/07/2014 96.00p 97.00p 95.00p 95.25p 332459
24/07/2014 95.25p 97.25p 95.00p 96.00p 340541
23/07/2014 95.25p 97.00p 95.00p 95.50p 649709
22/07/2014 97.25p 97.45p 94.63p 96.50p 1096408
21/07/2014 96.25p 97.63p 95.50p 97.00p 424591
18/07/2014 96.00p 97.39p 95.48p 96.50p 4384468
17/07/2014 99.00p 100.25p 96.41p 97.00p 504502
16/07/2014 97.25p 100.00p 97.25p 99.50p 1734049
15/07/2014 94.25p 99.52p 94.25p 97.25p 1681164
14/07/2014 92.75p 95.25p 92.75p 94.75p 12530627
11/07/2014 92.00p 93.25p 91.00p 93.00p 1087158
10/07/2014 93.25p 93.44p 90.99p 91.50p 1791010
09/07/2014 91.25p 95.00p 91.00p 93.50p 2742516
08/07/2014 95.00p 97.00p 93.50p 93.75p 1408425
07/07/2014 96.25p 97.00p 94.00p 96.50p 867614
04/07/2014 97.25p 98.12p 94.50p 97.00p 1467211
03/07/2014 89.00p 99.75p 88.86p 97.50p 4088900
02/07/2014 87.50p 90.00p 87.50p 89.50p 1381988
01/07/2014 88.50p 90.00p 87.92p 90.00p 882318
30/06/2014 88.50p 88.83p 86.25p 88.00p 1007901
27/06/2014 86.25p 88.50p 85.71p 87.50p 888260
26/06/2014 87.75p 89.60p 85.25p 86.00p 1489085
25/06/2014 88.25p 89.50p 86.50p 88.00p 1231148
24/06/2014 90.25p 90.75p 88.50p 89.50p 866513
23/06/2014 90.25p 90.75p 88.25p 90.75p 687524
20/06/2014 87.75p 92.25p 86.50p 90.75p 1735342
19/06/2014 87.00p 89.00p 87.00p 87.50p 1166555
18/06/2014 88.00p 88.75p 87.50p 88.00p 980367
17/06/2014 90.25p 90.75p 87.75p 87.75p 1307709
16/06/2014 90.25p 93.00p 89.50p 89.75p 878177
13/06/2014 91.00p 92.00p 89.75p 90.50p 2266278
12/06/2014 92.00p 93.00p 91.25p 91.25p 2057916
11/06/2014 95.00p 95.00p 92.00p 92.75p 1222040
10/06/2014 93.25p 95.00p 93.25p 93.50p 618246
09/06/2014 92.75p 95.45p 92.50p 93.75p 917590
06/06/2014 95.00p 95.00p 93.00p 93.50p 682636
05/06/2014 95.50p 96.35p 93.50p 95.00p 766186
04/06/2014 100.00p 100.08p 95.50p 96.00p 1882285
03/06/2014 96.75p 96.82p 94.00p 95.75p 857305
02/06/2014 96.75p 97.75p 94.25p 95.50p 925603
30/05/2014 93.75p 97.52p 92.43p 97.50p 4924563
29/05/2014 94.00p 94.40p 92.50p 93.50p 1428539
28/05/2014 95.25p 97.00p 93.00p 93.50p 1432117
27/05/2014 93.00p 99.25p 92.75p 95.75p 1761481
23/05/2014 96.75p 97.00p 92.25p 93.00p 9580493
22/05/2014 95.75p 96.25p 93.83p 94.50p 667501
21/05/2014 94.25p 96.00p 93.00p 94.50p 1210928
20/05/2014 94.75p 96.00p 92.60p 94.25p 2357206
19/05/2014 94.75p 96.88p 93.25p 94.00p 3263335
16/05/2014 96.75p 98.74p 93.00p 95.25p 1995394
15/05/2014 97.00p 98.00p 95.90p 97.25p 602339
14/05/2014 98.50p 98.50p 95.25p 97.00p 17532256

*Close Price adjusted for both dividends and splits