Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/02/2014 119.00p 120.00p 117.03p 117.25p 509814
12/02/2014 121.25p 121.25p 117.00p 118.00p 929732
11/02/2014 120.25p 123.75p 118.50p 120.50p 1226558
10/02/2014 124.00p 126.50p 118.50p 121.50p 3093245
07/02/2014 128.50p 129.75p 119.82p 128.00p 1428106
06/02/2014 119.00p 135.75p 117.50p 128.75p 5598892
05/02/2014 121.00p 125.59p 115.00p 117.50p 3217325
04/02/2014 127.75p 130.25p 118.79p 119.00p 7958399
03/02/2014 133.75p 134.25p 129.00p 130.25p 1185979
31/01/2014 136.25p 137.00p 127.00p 134.25p 1159630
30/01/2014 137.00p 138.50p 134.75p 135.75p 545928
29/01/2014 139.75p 140.00p 134.50p 136.25p 1003893
28/01/2014 139.00p 142.25p 135.96p 138.00p 463922
27/01/2014 146.25p 146.25p 137.00p 137.75p 719485
24/01/2014 145.75p 147.75p 138.75p 140.00p 863472
23/01/2014 153.25p 153.25p 145.50p 146.00p 1055849
22/01/2014 151.75p 155.25p 150.50p 152.75p 358870
21/01/2014 153.75p 154.25p 150.00p 150.00p 9494110
20/01/2014 156.00p 158.50p 150.00p 152.50p 1717466
17/01/2014 153.75p 159.25p 151.25p 158.50p 3670902
16/01/2014 157.00p 157.00p 150.00p 153.00p 2594560
15/01/2014 157.00p 159.00p 155.50p 156.00p 445394
14/01/2014 157.00p 159.00p 154.00p 156.50p 795663
13/01/2014 157.25p 159.25p 155.25p 157.25p 1154426
10/01/2014 156.25p 159.75p 155.13p 156.50p 630040
09/01/2014 153.75p 156.25p 151.61p 155.25p 1292111
08/01/2014 154.75p 156.44p 152.50p 153.00p 185379
07/01/2014 153.25p 154.75p 150.40p 153.75p 603700
06/01/2014 152.50p 155.19p 151.50p 152.50p 789070
03/01/2014 151.25p 155.00p 150.50p 152.75p 1086733
02/01/2014 159.75p 159.75p 150.75p 151.75p 474151
31/12/2013 156.75p 158.00p 150.25p 154.25p 141709
30/12/2013 159.75p 159.75p 155.00p 156.75p 926058
27/12/2013 154.50p 157.25p 148.25p 155.50p 802815
24/12/2013 153.50p 156.00p 152.00p 153.00p 509715
23/12/2013 150.75p 155.50p 148.25p 153.00p 799596
20/12/2013 150.00p 151.75p 147.88p 150.00p 499299
19/12/2013 140.00p 151.00p 140.00p 149.25p 3162557
18/12/2013 140.00p 146.75p 138.00p 146.50p 2452244
17/12/2013 140.75p 142.00p 137.75p 138.00p 1956069
16/12/2013 141.75p 142.30p 140.00p 140.50p 1516781
13/12/2013 144.00p 144.42p 141.00p 141.25p 322167
12/12/2013 145.00p 146.25p 141.32p 142.00p 233326
11/12/2013 145.50p 148.00p 145.00p 145.75p 1574909
10/12/2013 147.75p 148.75p 145.00p 146.00p 594345
09/12/2013 148.25p 149.40p 145.00p 146.00p 1517362
06/12/2013 148.50p 149.37p 145.39p 147.50p 2026437
05/12/2013 141.25p 149.00p 141.00p 148.50p 1600206
04/12/2013 142.75p 144.00p 140.71p 141.25p 913055
03/12/2013 143.50p 146.35p 142.22p 143.00p 1478690
02/12/2013 144.00p 148.25p 141.75p 143.75p 4275126
29/11/2013 143.75p 146.25p 141.94p 144.50p 3192329
28/11/2013 143.00p 146.50p 141.09p 146.25p 841689
27/11/2013 140.75p 143.50p 139.30p 143.00p 2420960
26/11/2013 139.50p 141.50p 137.50p 140.00p 803469
25/11/2013 140.50p 143.19p 137.50p 139.25p 657835
22/11/2013 139.50p 140.25p 138.29p 139.50p 513243
21/11/2013 142.75p 143.75p 139.25p 140.00p 297446
20/11/2013 139.00p 144.75p 138.00p 143.50p 748300
19/11/2013 141.25p 141.25p 138.75p 139.00p 1094790
18/11/2013 142.00p 144.50p 139.50p 141.00p 1629053
15/11/2013 140.00p 143.25p 140.00p 142.00p 1010985
14/11/2013 141.25p 144.50p 139.25p 140.25p 752864
13/11/2013 141.25p 142.00p 138.75p 139.75p 710406
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

*Close Price adjusted for both dividends and splits