Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits