Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/11/2013 139.50p 142.50p 139.50p 141.75p 739520
11/11/2013 140.50p 142.55p 137.95p 140.00p 1929328
08/11/2013 142.00p 144.50p 139.00p 140.50p 1204230
07/11/2013 145.25p 148.75p 142.75p 143.00p 618117
06/11/2013 147.25p 148.83p 145.50p 145.50p 1185305
05/11/2013 144.50p 146.70p 143.61p 146.25p 1104439
04/11/2013 145.00p 146.70p 143.00p 144.00p 745234
01/11/2013 144.25p 147.69p 143.08p 144.25p 556603
31/10/2013 148.50p 149.75p 143.75p 144.75p 1349761
30/10/2013 150.00p 152.25p 148.85p 149.75p 949914
29/10/2013 149.75p 153.25p 148.00p 150.50p 1239864
28/10/2013 150.00p 151.00p 148.50p 150.00p 869213
25/10/2013 151.75p 154.50p 149.02p 150.00p 793673
24/10/2013 148.75p 154.75p 147.75p 151.50p 1673655
23/10/2013 153.50p 156.00p 152.25p 154.75p 1477546
22/10/2013 151.50p 153.75p 150.50p 152.75p 1122562
21/10/2013 149.50p 152.65p 148.75p 151.00p 1241283
18/10/2013 151.50p 154.81p 148.18p 150.00p 1474560
17/10/2013 154.00p 155.19p 150.00p 150.75p 1023716
16/10/2013 148.75p 156.00p 147.18p 154.75p 2157081
15/10/2013 147.50p 150.75p 147.50p 149.25p 2426212
14/10/2013 143.00p 149.75p 138.00p 148.50p 3829621
11/10/2013 137.75p 140.50p 136.33p 139.25p 966719
10/10/2013 134.25p 139.00p 134.00p 137.25p 2240197
09/10/2013 132.75p 139.50p 130.40p 133.25p 713343
08/10/2013 135.00p 135.94p 131.00p 131.00p 3916210
07/10/2013 130.75p 134.50p 127.15p 134.25p 695100
04/10/2013 130.75p 134.75p 129.75p 131.75p 497605
03/10/2013 128.00p 133.75p 128.00p 130.25p 6008770
02/10/2013 129.50p 130.50p 127.75p 128.00p 3359893
01/10/2013 128.75p 130.25p 127.25p 130.00p 1403533
30/09/2013 128.50p 129.50p 127.25p 128.50p 1665410
27/09/2013 128.25p 131.75p 128.00p 130.00p 1447250
26/09/2013 126.25p 129.75p 126.00p 128.75p 1608664
25/09/2013 124.50p 126.75p 123.50p 126.25p 2908346
24/09/2013 123.75p 124.25p 120.50p 124.25p 739142
23/09/2013 127.00p 127.00p 121.50p 123.00p 657326
20/09/2013 124.75p 127.25p 123.50p 124.75p 501209
19/09/2013 124.25p 126.48p 122.75p 124.50p 876098
18/09/2013 126.25p 129.75p 122.00p 123.50p 1386909
17/09/2013 127.50p 128.20p 124.75p 125.50p 2970304
16/09/2013 131.75p 134.00p 125.96p 127.25p 866073
13/09/2013 125.75p 130.25p 125.50p 129.50p 1881145
12/09/2013 125.50p 128.00p 125.50p 126.00p 729081
11/09/2013 126.00p 129.00p 125.22p 127.00p 1075496
10/09/2013 124.25p 128.44p 123.25p 125.50p 1149725
09/09/2013 122.25p 124.25p 121.75p 123.25p 732818
06/09/2013 119.50p 123.25p 118.25p 121.75p 1127411
05/09/2013 118.00p 120.30p 118.00p 119.25p 2065990
04/09/2013 118.00p 120.50p 115.00p 120.00p 1641425
03/09/2013 116.25p 118.00p 114.75p 116.25p 1025641
02/09/2013 115.00p 117.28p 114.41p 114.75p 1509699
30/08/2013 116.00p 117.00p 113.22p 113.25p 3458196
29/08/2013 116.00p 118.66p 112.75p 116.75p 3015708
28/08/2013 113.00p 118.75p 111.00p 114.00p 3032632
27/08/2013 118.00p 119.75p 112.50p 112.75p 6936398
23/08/2013 120.00p 123.50p 114.00p 118.00p 11603756
22/08/2013 136.25p 138.25p 111.75p 120.00p 12988541
21/08/2013 139.00p 139.00p 136.00p 137.25p 1822896
20/08/2013 138.75p 139.00p 136.32p 138.50p 589230
19/08/2013 139.50p 139.80p 138.00p 139.00p 426698
16/08/2013 138.00p 139.50p 137.75p 139.00p 1555686
15/08/2013 139.25p 140.75p 138.00p 138.50p 2132476
14/08/2013 141.25p 141.67p 138.50p 140.00p 1866299
13/08/2013 136.00p 141.00p 135.75p 141.00p 2170207
12/08/2013 133.00p 136.00p 131.00p 135.75p 2073626
09/08/2013 130.00p 134.39p 129.25p 133.25p 4181555
08/08/2013 131.00p 132.81p 127.52p 130.00p 3014280
07/08/2013 128.00p 129.25p 126.86p 128.25p 3070047
06/08/2013 131.50p 132.33p 127.25p 129.00p 2114753
05/08/2013 133.50p 134.35p 131.50p 131.50p 1152770
02/08/2013 134.00p 135.75p 132.75p 133.00p 1636667
01/08/2013 131.00p 135.00p 130.00p 135.00p 1900703
31/07/2013 124.25p 131.50p 123.50p 131.25p 15316933
30/07/2013 127.25p 127.75p 124.50p 125.00p 2419922
29/07/2013 127.50p 128.25p 126.00p 126.50p 210624
26/07/2013 129.00p 129.25p 126.25p 126.75p 252518
25/07/2013 128.50p 129.25p 127.50p 128.25p 839741
24/07/2013 133.00p 133.00p 127.00p 128.00p 984558
23/07/2013 128.00p 130.25p 127.00p 128.00p 1417362
22/07/2013 130.50p 132.62p 128.00p 129.00p 2258243
19/07/2013 132.25p 134.00p 129.50p 131.00p 909902
18/07/2013 134.00p 135.41p 132.00p 133.00p 838851
17/07/2013 131.00p 135.00p 130.25p 135.00p 1448987
16/07/2013 131.75p 133.25p 128.25p 131.00p 1007151
15/07/2013 133.00p 135.00p 130.50p 131.00p 1718707
12/07/2013 133.75p 134.00p 131.50p 132.25p 698446
11/07/2013 131.50p 133.12p 130.50p 131.50p 1461459
10/07/2013 131.00p 131.75p 130.50p 130.50p 1529714
09/07/2013 130.50p 131.50p 129.75p 131.00p 755277
08/07/2013 130.00p 131.00p 127.00p 129.75p 1257366
05/07/2013 130.00p 130.00p 125.00p 127.00p 4918327
04/07/2013 127.50p 128.50p 125.00p 127.00p 924880
03/07/2013 127.00p 131.75p 125.00p 127.50p 838437
02/07/2013 124.25p 127.25p 124.00p 127.25p 562180
01/07/2013 124.50p 125.75p 123.00p 124.50p 1132767
28/06/2013 125.25p 126.37p 122.25p 123.50p 1678751
27/06/2013 120.00p 124.25p 120.00p 123.50p 1229332
26/06/2013 122.75p 123.53p 119.50p 119.75p 440058
25/06/2013 120.75p 121.00p 119.50p 120.75p 395973
24/06/2013 122.00p 125.75p 119.50p 119.50p 1291743
21/06/2013 123.00p 125.60p 120.00p 120.00p 1197771
20/06/2013 126.00p 127.00p 122.25p 123.00p 3304133
19/06/2013 128.00p 128.75p 125.50p 126.75p 850335
18/06/2013 129.25p 130.56p 127.00p 127.75p 629459
17/06/2013 131.00p 131.50p 128.50p 129.50p 1204473
14/06/2013 130.00p 133.00p 128.25p 130.25p 988380
13/06/2013 126.00p 129.00p 125.25p 128.25p 870662
12/06/2013 125.00p 129.75p 125.00p 127.75p 6331492
11/06/2013 126.75p 128.14p 125.00p 125.25p 1796113
10/06/2013 128.50p 130.50p 126.25p 127.00p 2524835
07/06/2013 134.75p 134.75p 127.50p 130.25p 2023811
06/06/2013 130.00p 131.99p 127.75p 128.50p 1274179
05/06/2013 134.25p 136.00p 129.50p 130.50p 2110802
04/06/2013 133.50p 137.18p 130.25p 136.00p 6284841
03/06/2013 132.00p 134.25p 129.50p 130.50p 4221745
31/05/2013 135.00p 139.50p 132.00p 132.25p 3668114
30/05/2013 141.75p 141.75p 136.75p 139.25p 1499217
29/05/2013 142.00p 142.00p 133.75p 136.75p 1363519
28/05/2013 137.00p 139.11p 134.39p 135.75p 636882
24/05/2013 141.50p 141.50p 135.61p 137.25p 849726
23/05/2013 136.00p 139.38p 136.00p 139.00p 970130
22/05/2013 141.50p 141.50p 137.75p 139.25p 1557424
21/05/2013 139.75p 141.38p 138.00p 140.25p 661627
20/05/2013 138.25p 140.50p 137.00p 140.00p 404036
17/05/2013 137.00p 141.13p 136.65p 139.50p 1157043
16/05/2013 138.25p 140.75p 137.11p 138.00p 455064
15/05/2013 139.50p 140.71p 137.39p 138.50p 554052
14/05/2013 140.50p 141.28p 137.25p 139.00p 720043
13/05/2013 133.25p 141.25p 133.25p 140.25p 1116755
10/05/2013 137.00p 139.50p 135.50p 139.00p 1830496
09/05/2013 130.25p 137.37p 130.06p 136.50p 4382156
08/05/2013 133.25p 134.75p 129.25p 131.00p 6180510
07/05/2013 139.75p 139.75p 131.75p 134.50p 4686720
03/05/2013 137.25p 139.17p 136.00p 137.50p 1493001
02/05/2013 138.50p 140.50p 136.50p 138.00p 877047
01/05/2013 138.00p 138.50p 136.75p 138.00p 2399147
30/04/2013 142.00p 142.00p 135.25p 136.75p 1795474
29/04/2013 137.50p 139.46p 136.00p 139.00p 2724735
26/04/2013 139.75p 142.42p 136.50p 137.50p 3488382
25/04/2013 140.00p 145.75p 138.52p 142.00p 1498287
24/04/2013 138.50p 143.50p 138.50p 140.75p 1485741
23/04/2013 138.25p 141.16p 137.25p 139.50p 1422142
22/04/2013 143.50p 144.50p 136.75p 138.50p 1769754
19/04/2013 144.00p 145.13p 142.25p 143.25p 2001529
18/04/2013 141.75p 145.00p 141.50p 142.25p 4158838
17/04/2013 142.75p 146.00p 141.50p 142.50p 1848068
16/04/2013 141.50p 146.25p 141.50p 144.00p 1807078
15/04/2013 149.50p 151.20p 143.00p 143.00p 2488381
12/04/2013 155.25p 156.00p 149.50p 149.50p 1586189
11/04/2013 152.75p 158.00p 152.42p 155.75p 738508
10/04/2013 149.50p 156.25p 149.50p 154.50p 1086878
09/04/2013 146.25p 152.00p 146.00p 150.50p 626540
08/04/2013 142.00p 147.25p 142.00p 146.00p 1145071
05/04/2013 145.25p 147.98p 141.00p 142.25p 1663350
04/04/2013 149.75p 149.75p 145.75p 146.25p 2818217
03/04/2013 152.00p 152.00p 148.50p 149.25p 1609367
02/04/2013 153.00p 154.00p 151.00p 151.00p 2711883
28/03/2013 155.00p 155.00p 150.50p 151.00p 2666586
27/03/2013 158.50p 161.28p 151.75p 152.75p 3585279
26/03/2013 157.50p 158.13p 151.44p 151.75p 1469952
25/03/2013 157.00p 161.25p 157.00p 157.50p 1547453
22/03/2013 157.00p 161.50p 157.00p 160.00p 1383271
21/03/2013 151.75p 163.25p 150.00p 160.00p 3779386
20/03/2013 153.00p 153.25p 150.25p 151.00p 1388176
19/03/2013 152.00p 154.08p 150.50p 151.00p 898314
18/03/2013 152.00p 154.25p 150.00p 154.00p 1915303
15/03/2013 151.00p 155.00p 151.00p 154.00p 2643334
14/03/2013 149.00p 153.13p 149.00p 151.75p 1371229
13/03/2013 149.25p 153.00p 149.00p 151.75p 1611423
12/03/2013 149.75p 152.00p 149.25p 151.00p 1138123
11/03/2013 151.25p 152.50p 149.13p 151.00p 2746720
08/03/2013 152.00p 153.50p 149.82p 152.50p 1282567
07/03/2013 150.00p 152.25p 149.31p 150.00p 2243345
06/03/2013 145.00p 150.00p 144.01p 149.75p 2141302
05/03/2013 142.25p 145.75p 142.06p 145.25p 2026017
04/03/2013 142.25p 144.00p 140.00p 140.75p 1015120
01/03/2013 143.00p 144.70p 139.56p 142.00p 1558494
28/02/2013 143.75p 143.75p 142.00p 143.00p 1923317
27/02/2013 142.25p 144.75p 140.00p 143.00p 2304162
26/02/2013 145.00p 146.50p 142.25p 142.25p 1217628
25/02/2013 146.00p 149.00p 144.50p 146.50p 1413835
22/02/2013 140.50p 148.02p 140.25p 142.75p 2887143
21/02/2013 145.25p 146.25p 140.25p 140.25p 2852340
20/02/2013 146.75p 147.54p 145.50p 146.00p 1818992
19/02/2013 147.50p 148.50p 145.50p 146.00p 1757829
18/02/2013 148.25p 152.04p 146.46p 146.75p 2708704
15/02/2013 151.00p 151.05p 148.00p 148.75p 1213402
14/02/2013 153.00p 153.00p 149.25p 149.25p 900978
13/02/2013 153.75p 154.32p 152.20p 152.50p 1983036
12/02/2013 153.75p 155.55p 152.50p 152.50p 702249
11/02/2013 156.25p 158.00p 153.73p 154.50p 1839277
08/02/2013 155.75p 157.00p 154.95p 157.00p 1268778
07/02/2013 160.00p 160.82p 155.50p 155.50p 1183017
06/02/2013 157.25p 161.50p 157.05p 159.75p 2178824
05/02/2013 155.75p 159.00p 155.50p 157.25p 1646648
04/02/2013 158.50p 160.00p 155.00p 157.00p 1251257
01/02/2013 155.50p 160.75p 155.50p 159.50p 900550
31/01/2013 159.75p 161.00p 155.40p 156.25p 1649071
30/01/2013 159.50p 159.75p 156.50p 159.25p 1210275

*Close Price adjusted for both dividends and splits