Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
10/10/2012 164.25p 165.41p 162.75p 164.25p 1325034
09/10/2012 160.00p 167.88p 160.00p 164.25p 4788592
08/10/2012 158.75p 161.50p 156.25p 160.25p 2076780
05/10/2012 161.50p 161.50p 157.25p 159.00p 3507550
04/10/2012 165.75p 175.00p 158.25p 159.75p 6198916
03/10/2012 170.25p 170.25p 165.00p 165.75p 1733511
02/10/2012 171.00p 175.40p 169.00p 169.25p 2385475
01/10/2012 171.50p 180.92p 171.50p 173.00p 2435228
28/09/2012 176.75p 176.75p 172.00p 174.00p 2204786
27/09/2012 175.00p 178.00p 174.00p 174.00p 3228433
26/09/2012 179.25p 181.76p 173.00p 175.25p 2286334
25/09/2012 182.00p 186.75p 177.73p 182.75p 2982382
24/09/2012 179.50p 181.50p 174.50p 180.50p 3025880
21/09/2012 178.50p 182.75p 178.00p 178.25p 1032539
20/09/2012 185.00p 185.75p 177.50p 178.50p 3839031
19/09/2012 185.25p 187.85p 184.50p 186.00p 1531300
18/09/2012 187.75p 191.25p 184.00p 186.25p 5838309
17/09/2012 181.50p 191.25p 179.50p 191.00p 7820647
14/09/2012 181.50p 185.00p 177.84p 179.50p 10654701
13/09/2012 179.50p 180.50p 173.00p 175.75p 2849594
12/09/2012 180.00p 181.85p 176.85p 179.00p 1747457
11/09/2012 183.50p 185.55p 177.00p 180.25p 3385931
10/09/2012 185.00p 187.75p 179.54p 185.75p 2582280
07/09/2012 177.00p 188.17p 176.52p 185.75p 3500700
06/09/2012 170.00p 179.75p 170.00p 175.50p 2395795
05/09/2012 173.00p 177.05p 168.50p 171.00p 2167085
04/09/2012 175.00p 177.50p 171.00p 172.00p 1360471
03/09/2012 169.00p 177.75p 169.00p 174.75p 2654332
31/08/2012 170.00p 174.12p 168.50p 171.75p 2152090
30/08/2012 173.75p 176.13p 171.00p 171.50p 1262168
29/08/2012 175.75p 177.00p 173.50p 175.00p 3128873
28/08/2012 182.00p 184.28p 174.10p 175.00p 2055442
24/08/2012 188.25p 188.25p 178.00p 178.75p 2054408
23/08/2012 183.00p 188.50p 181.25p 185.50p 2200634
22/08/2012 184.75p 186.00p 180.50p 181.00p 1864640
21/08/2012 185.25p 191.00p 185.25p 186.75p 1233287
20/08/2012 191.25p 195.75p 187.50p 188.75p 1357571
17/08/2012 191.50p 198.50p 191.00p 192.25p 1555160
16/08/2012 192.75p 194.50p 190.50p 192.00p 885928
15/08/2012 192.00p 194.00p 189.13p 193.50p 2048359
14/08/2012 195.00p 195.83p 191.00p 193.00p 2492346
13/08/2012 199.25p 201.27p 189.82p 196.00p 1971171
10/08/2012 204.75p 205.18p 196.75p 200.75p 870935
09/08/2012 205.00p 207.60p 199.00p 203.50p 3262801
08/08/2012 207.00p 208.43p 199.48p 203.75p 2343341
07/08/2012 200.50p 209.00p 200.50p 205.75p 6671993
06/08/2012 199.00p 206.60p 199.00p 200.50p 4342912
03/08/2012 191.00p 198.75p 187.75p 197.75p 4981086
02/08/2012 184.00p 196.32p 180.75p 190.75p 11888297
01/08/2012 175.50p 181.50p 172.80p 181.00p 5408283
31/07/2012 174.75p 179.75p 171.33p 173.75p 6015613
30/07/2012 178.75p 181.32p 172.50p 173.50p 4125836
27/07/2012 173.50p 182.68p 172.70p 176.75p 7097461
26/07/2012 177.50p 178.00p 171.00p 174.75p 3389526
25/07/2012 171.50p 180.65p 165.00p 176.25p 4380391
24/07/2012 179.00p 184.00p 172.50p 173.00p 5508637
23/07/2012 191.00p 191.00p 176.50p 179.00p 5146835
20/07/2012 200.00p 203.31p 191.25p 192.25p 5528973
19/07/2012 204.00p 207.75p 196.50p 198.50p 6064942
18/07/2012 197.25p 225.00p 184.51p 202.50p 10453968

*Close Price adjusted for both dividends and splits