Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/01/2013 160.25p 161.91p 158.00p 159.00p 1546058
28/01/2013 162.25p 163.75p 160.75p 161.50p 1301497
25/01/2013 165.00p 165.00p 160.25p 161.75p 1220584
24/01/2013 163.00p 164.75p 162.50p 164.50p 1290710
23/01/2013 166.25p 166.25p 162.75p 163.25p 2006459
22/01/2013 167.50p 168.20p 163.50p 164.25p 2690110
21/01/2013 169.75p 170.85p 165.25p 166.25p 868080
18/01/2013 172.25p 172.25p 167.00p 169.00p 2418176
17/01/2013 170.75p 172.25p 167.14p 170.00p 1824447
16/01/2013 170.75p 172.00p 168.51p 170.50p 2927093
15/01/2013 172.50p 174.00p 166.50p 170.00p 2529162
14/01/2013 176.25p 177.75p 169.18p 172.75p 1001378
11/01/2013 178.25p 178.25p 172.36p 175.00p 1950538
10/01/2013 176.00p 177.00p 170.75p 170.75p 1377609
09/01/2013 172.00p 176.00p 167.33p 175.50p 3022001
08/01/2013 173.50p 174.60p 169.75p 171.00p 3080501
07/01/2013 168.25p 170.75p 166.50p 170.75p 1349130
04/01/2013 168.50p 168.50p 165.00p 167.50p 1387110
03/01/2013 161.00p 167.58p 159.29p 166.25p 5890054
02/01/2013 156.00p 161.00p 154.15p 161.00p 2222269
31/12/2012 155.25p 155.25p 152.49p 154.50p 164760
28/12/2012 154.00p 154.50p 151.25p 154.25p 666846
27/12/2012 159.00p 159.00p 150.27p 153.00p 795948
24/12/2012 157.00p 157.75p 151.50p 151.50p 186342
21/12/2012 155.75p 155.75p 151.00p 152.00p 977483
20/12/2012 158.50p 158.50p 153.82p 155.25p 4448040
19/12/2012 160.50p 160.50p 157.00p 158.00p 1258754
18/12/2012 155.75p 161.00p 153.84p 158.00p 1752031
17/12/2012 157.00p 161.25p 153.00p 155.50p 1054917
14/12/2012 161.50p 162.50p 156.15p 158.00p 2932427
13/12/2012 162.00p 162.00p 157.07p 160.00p 1734380
12/12/2012 154.00p 161.25p 152.25p 160.00p 3226534
11/12/2012 149.75p 153.00p 149.25p 152.00p 1434195
10/12/2012 150.00p 151.00p 148.28p 150.50p 2784347
07/12/2012 152.00p 152.00p 148.00p 150.00p 1579569
06/12/2012 148.50p 150.63p 147.50p 149.50p 7107598
05/12/2012 147.00p 149.50p 146.00p 149.00p 4285308
04/12/2012 147.50p 148.30p 143.25p 144.75p 3483682
03/12/2012 148.75p 149.28p 145.50p 145.75p 2667269
30/11/2012 146.00p 151.00p 146.00p 147.25p 1781784
29/11/2012 148.00p 150.12p 146.50p 147.50p 2670665
28/11/2012 150.75p 150.75p 145.65p 148.25p 2072516
27/11/2012 154.50p 154.50p 148.25p 150.00p 3313652
26/11/2012 156.50p 159.50p 151.75p 152.50p 2073722
23/11/2012 157.75p 160.25p 155.38p 157.00p 3702177
22/11/2012 156.00p 159.00p 155.96p 159.00p 753456
21/11/2012 151.00p 160.85p 150.25p 156.00p 5112579
20/11/2012 152.00p 154.25p 150.00p 151.25p 4053256
19/11/2012 148.25p 152.88p 148.09p 151.25p 1278037
16/11/2012 151.75p 153.25p 147.00p 147.00p 2015822
15/11/2012 150.25p 154.00p 150.25p 152.00p 2887761
14/11/2012 154.50p 154.50p 151.00p 151.00p 2306481
13/11/2012 156.75p 157.00p 151.00p 153.75p 3162701
12/11/2012 155.75p 159.30p 155.72p 156.50p 1240169
09/11/2012 157.75p 160.29p 155.25p 158.25p 1755482
08/11/2012 159.50p 162.05p 155.00p 157.00p 1343358
07/11/2012 166.75p 166.75p 158.00p 158.00p 1647433
06/11/2012 167.00p 169.00p 163.25p 163.75p 1422922
05/11/2012 166.00p 169.25p 164.11p 164.75p 3056766
02/11/2012 167.00p 170.42p 160.49p 169.00p 3386370
01/11/2012 160.00p 167.50p 157.89p 167.00p 5072382
31/10/2012 156.75p 161.50p 155.70p 157.50p 10440484
30/10/2012 153.00p 158.14p 152.50p 156.50p 7162335
29/10/2012 154.50p 155.64p 151.00p 152.50p 3282807
26/10/2012 156.75p 156.75p 152.25p 154.50p 1915349
25/10/2012 154.00p 159.75p 151.00p 156.50p 5148887
24/10/2012 161.00p 161.00p 154.75p 155.25p 3375728
23/10/2012 166.75p 166.75p 158.25p 159.50p 2728598
22/10/2012 168.75p 169.30p 163.50p 164.75p 1814733
19/10/2012 174.50p 174.50p 165.75p 167.75p 4465068
18/10/2012 172.00p 173.00p 169.00p 169.75p 2179079
17/10/2012 167.25p 171.50p 167.25p 170.50p 3019332
16/10/2012 164.75p 170.00p 164.75p 168.25p 1190295
15/10/2012 165.25p 169.67p 164.75p 166.00p 1806787
12/10/2012 168.75p 175.44p 166.50p 167.00p 1351159
11/10/2012 165.00p 170.00p 163.69p 170.00p 2059545

*Close Price adjusted for both dividends and splits