Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/05/2014 97.75p 98.00p 96.00p 96.50p 804330
12/05/2014 96.25p 98.50p 96.00p 96.25p 817006
09/05/2014 96.75p 97.50p 94.92p 96.00p 2245163
08/05/2014 96.50p 98.93p 95.75p 96.75p 1529868
07/05/2014 100.00p 101.25p 95.25p 95.75p 2203048
06/05/2014 105.25p 106.75p 100.50p 101.50p 1447890
02/05/2014 107.75p 108.25p 104.89p 106.75p 981781
01/05/2014 106.50p 108.00p 104.00p 106.00p 914355
30/04/2014 103.50p 107.25p 102.55p 106.00p 1435736
29/04/2014 102.75p 104.96p 99.77p 103.00p 2698165
28/04/2014 99.75p 103.00p 97.50p 102.00p 19543832
25/04/2014 93.50p 102.00p 92.00p 97.75p 4596920
24/04/2014 94.00p 94.25p 91.50p 93.25p 1900519
23/04/2014 92.25p 93.75p 92.25p 93.00p 313623
22/04/2014 93.75p 96.70p 92.00p 93.25p 1594457
17/04/2014 94.50p 96.56p 92.00p 94.00p 1258144
16/04/2014 95.50p 96.75p 93.25p 94.00p 706395
15/04/2014 98.50p 98.50p 93.50p 94.75p 1731399
14/04/2014 97.00p 98.50p 95.00p 97.25p 622120
11/04/2014 97.00p 98.50p 94.00p 97.75p 501890
10/04/2014 97.25p 99.75p 96.50p 97.75p 996201
09/04/2014 96.25p 99.00p 94.50p 98.25p 949024
08/04/2014 96.75p 98.56p 93.05p 94.50p 1513118
07/04/2014 102.50p 102.50p 96.75p 97.50p 2280568
04/04/2014 94.00p 103.00p 93.00p 102.50p 3033698
03/04/2014 94.25p 94.69p 92.00p 93.00p 1654918
02/04/2014 94.25p 97.72p 93.00p 93.50p 1382985
01/04/2014 99.75p 101.32p 94.50p 94.50p 3053789
31/03/2014 102.25p 102.50p 98.75p 99.50p 909048
28/03/2014 100.25p 102.00p 98.75p 100.25p 1451365
27/03/2014 106.25p 106.25p 100.00p 100.50p 9671456
26/03/2014 105.00p 105.50p 101.50p 102.25p 1151103
25/03/2014 102.25p 106.25p 100.80p 104.00p 4208861
24/03/2014 103.75p 106.67p 100.00p 101.00p 2248977
21/03/2014 106.75p 107.94p 103.25p 105.00p 1796882
20/03/2014 105.25p 107.73p 100.92p 106.00p 41119936
19/03/2014 109.50p 109.56p 104.25p 105.00p 933427
18/03/2014 110.50p 111.69p 107.50p 108.75p 2922345
17/03/2014 108.75p 110.00p 105.25p 108.50p 1332674
14/03/2014 106.25p 109.25p 106.05p 107.25p 2018220
13/03/2014 111.25p 112.43p 106.95p 109.25p 830524
12/03/2014 113.00p 114.50p 111.50p 112.50p 453803
11/03/2014 114.25p 115.75p 112.75p 114.00p 1560958
10/03/2014 116.25p 118.50p 114.50p 115.25p 3225636
07/03/2014 117.25p 118.75p 115.66p 118.00p 2678180
06/03/2014 114.75p 119.75p 114.75p 118.50p 1285924
05/03/2014 114.75p 119.23p 113.50p 115.50p 1064311
04/03/2014 115.00p 119.01p 115.00p 117.50p 229846
03/03/2014 114.00p 119.26p 113.25p 115.00p 805695
28/02/2014 115.00p 118.50p 115.00p 116.25p 463152
27/02/2014 113.00p 116.25p 113.00p 116.25p 1238115
26/02/2014 117.50p 118.00p 115.61p 116.25p 391689
25/02/2014 117.50p 118.75p 116.27p 117.00p 590432
24/02/2014 124.25p 124.25p 116.50p 117.00p 855580
21/02/2014 120.00p 121.75p 118.00p 120.25p 465598
20/02/2014 118.75p 120.00p 117.00p 118.50p 885104
19/02/2014 117.00p 119.76p 116.75p 118.25p 657711
18/02/2014 119.25p 119.25p 117.75p 118.00p 500507
17/02/2014 120.75p 121.98p 117.93p 118.00p 775864
14/02/2014 117.50p 119.70p 116.75p 119.25p 746142

*Close Price adjusted for both dividends and splits