Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
17/07/2012 224.25p 227.75p 196.50p 197.00p 15901293
16/07/2012 256.25p 311.47p 216.25p 222.75p 12009682
13/07/2012 250.75p 258.06p 231.25p 254.75p 22347482
12/07/2012 318.00p 335.00p 223.00p 248.50p 49046556
11/07/2012 269.25p 274.75p 265.75p 274.00p 1445734
10/07/2012 263.25p 272.40p 261.46p 269.00p 2006384
09/07/2012 267.75p 274.25p 260.50p 265.25p 1145203
06/07/2012 274.25p 280.00p 263.00p 264.00p 1593685
05/07/2012 279.25p 282.48p 269.50p 277.25p 2017019
04/07/2012 289.00p 289.00p 278.75p 281.25p 2138013
03/07/2012 262.00p 289.13p 261.94p 288.00p 4246931
02/07/2012 255.00p 264.41p 255.00p 263.00p 2004865
29/06/2012 252.50p 260.00p 250.57p 257.75p 1947113
28/06/2012 249.25p 253.00p 243.00p 244.50p 2422739
27/06/2012 254.75p 255.43p 245.25p 249.00p 1583516
26/06/2012 248.00p 259.50p 247.25p 249.50p 3295554
25/06/2012 262.25p 264.00p 243.00p 245.00p 2914396
22/06/2012 274.75p 274.75p 253.61p 260.50p 5374296
21/06/2012 280.50p 280.50p 263.50p 264.50p 4063539
20/06/2012 285.75p 293.00p 277.00p 278.75p 1587611
19/06/2012 280.75p 290.50p 278.14p 283.00p 1784140
18/06/2012 295.00p 297.25p 276.75p 278.50p 2933111
15/06/2012 277.75p 287.75p 275.94p 286.50p 2313621
14/06/2012 285.75p 288.14p 275.73p 279.50p 1280229
13/06/2012 288.00p 294.75p 280.62p 288.00p 2677275
12/06/2012 280.00p 292.00p 280.00p 289.75p 5388369
11/06/2012 298.75p 305.31p 281.75p 283.00p 1763531
08/06/2012 290.50p 298.00p 285.25p 294.75p 1608949
07/06/2012 282.50p 299.75p 279.00p 295.25p 3390537
06/06/2012 277.50p 286.25p 275.53p 282.75p 2582751
01/06/2012 290.00p 309.75p 276.50p 282.00p 3107904
31/05/2012 300.25p 311.00p 294.08p 301.75p 2658654
30/05/2012 293.00p 317.73p 293.00p 303.25p 4236727
29/05/2012 287.00p 300.25p 287.00p 297.50p 2101590
28/05/2012 281.00p 294.50p 281.00p 288.50p 2665204
25/05/2012 283.50p 293.53p 281.00p 281.50p 1374500
24/05/2012 282.75p 289.00p 281.50p 285.50p 1779368
23/05/2012 284.75p 289.75p 278.73p 283.25p 1686372
22/05/2012 278.50p 295.22p 277.25p 290.75p 3992303
21/05/2012 270.25p 276.38p 262.61p 274.75p 2668544
18/05/2012 274.50p 276.63p 267.50p 267.75p 3005455
17/05/2012 287.50p 294.64p 273.00p 275.00p 3184418
16/05/2012 290.25p 292.50p 282.00p 283.25p 2374528
15/05/2012 291.50p 307.03p 290.75p 296.25p 2623464
14/05/2012 310.00p 315.00p 290.00p 293.50p 2242704
11/05/2012 313.00p 319.00p 309.75p 314.00p 1594657
10/05/2012 300.00p 318.75p 289.59p 315.50p 3056254
09/05/2012 310.00p 318.75p 292.75p 295.50p 3233668
08/05/2012 318.50p 323.00p 307.25p 309.50p 2830465
04/05/2012 338.00p 339.00p 315.36p 316.25p 4005953
03/05/2012 336.75p 341.25p 334.50p 339.75p 1498675
02/05/2012 340.00p 346.50p 335.00p 339.50p 1138336
01/05/2012 340.25p 343.73p 328.98p 342.00p 1168831
30/04/2012 348.50p 348.66p 340.00p 340.25p 1268714
27/04/2012 343.50p 354.10p 343.50p 344.75p 976133
26/04/2012 350.75p 380.14p 343.25p 350.00p 1272327
25/04/2012 350.00p 357.00p 346.45p 350.25p 2131975
24/04/2012 345.25p 354.25p 340.25p 352.50p 3136901
23/04/2012 348.50p 349.62p 334.00p 341.50p 4364456
20/04/2012 375.00p 375.25p 345.00p 351.75p 12506162
19/04/2012 377.00p 383.50p 365.18p 381.50p 4918159
18/04/2012 351.25p 377.50p 350.75p 377.50p 6387115
17/04/2012 345.50p 357.62p 341.00p 354.00p 2494513
16/04/2012 341.00p 353.13p 340.25p 350.00p 4373604
13/04/2012 332.00p 347.53p 327.25p 343.75p 4151770
12/04/2012 320.00p 331.75p 318.50p 327.25p 2722159
11/04/2012 314.00p 325.97p 310.00p 320.50p 2156040
10/04/2012 319.50p 327.25p 313.91p 314.00p 1610719
05/04/2012 324.50p 330.00p 318.00p 319.00p 3073064
04/04/2012 329.50p 329.50p 320.00p 323.25p 2444502
03/04/2012 330.50p 331.50p 320.93p 328.00p 2784675
02/04/2012 330.00p 332.63p 321.15p 330.00p 1787334
30/03/2012 324.00p 333.74p 321.00p 328.75p 3528137
29/03/2012 329.50p 329.75p 317.50p 321.75p 1788391
28/03/2012 330.00p 334.50p 326.25p 327.75p 1098690
27/03/2012 338.00p 340.66p 333.50p 335.75p 1355181
26/03/2012 333.00p 341.31p 325.75p 334.00p 4529255
23/03/2012 333.00p 334.25p 326.25p 330.00p 2092649
22/03/2012 341.25p 348.68p 330.00p 330.00p 3022206
21/03/2012 342.50p 347.50p 336.82p 343.75p 4135192
20/03/2012 356.50p 363.75p 341.00p 344.00p 2433308
19/03/2012 346.50p 358.50p 337.00p 352.50p 1818740
16/03/2012 350.00p 353.03p 340.25p 345.00p 3346167
15/03/2012 365.50p 370.57p 351.00p 356.25p 1840062
14/03/2012 373.00p 377.75p 364.25p 368.50p 1324591
13/03/2012 364.75p 367.50p 358.50p 367.25p 1284929
12/03/2012 366.75p 367.25p 354.24p 359.00p 1129877
09/03/2012 374.75p 381.00p 360.00p 367.50p 1514498
08/03/2012 367.00p 379.50p 362.50p 377.00p 2405177
07/03/2012 345.50p 369.50p 345.14p 364.00p 3376235
06/03/2012 379.75p 390.00p 335.50p 345.00p 5815980
05/03/2012 383.25p 386.00p 377.75p 383.75p 1397954
02/03/2012 385.50p 390.00p 379.75p 383.25p 1551857
01/03/2012 379.00p 387.25p 370.00p 385.75p 2569862
29/02/2012 384.00p 390.50p 375.75p 376.25p 1439918
28/02/2012 393.00p 394.28p 377.94p 382.00p 2610990
27/02/2012 389.50p 395.00p 382.75p 389.50p 1419346
24/02/2012 383.00p 400.37p 376.25p 393.50p 2296038
23/02/2012 385.00p 391.75p 375.00p 377.75p 1621900
22/02/2012 382.00p 394.00p 382.00p 386.00p 2295197
21/02/2012 382.00p 387.07p 375.67p 379.50p 1857367
20/02/2012 376.50p 386.75p 370.75p 382.75p 2751008
17/02/2012 365.75p 380.00p 360.94p 371.25p 3478825
16/02/2012 363.25p 367.50p 355.50p 360.00p 1758848
15/02/2012 364.75p 370.43p 362.00p 367.50p 1184341
14/02/2012 364.00p 372.50p 356.19p 363.75p 2242083
13/02/2012 360.00p 362.79p 352.50p 357.25p 2170230
10/02/2012 345.00p 362.00p 341.67p 357.75p 2676324
09/02/2012 357.00p 357.00p 340.00p 343.75p 1352467
08/02/2012 345.00p 355.70p 342.00p 346.00p 3345881
07/02/2012 365.00p 365.00p 334.25p 334.25p 4740280
06/02/2012 356.75p 361.56p 350.50p 357.50p 1427795
03/02/2012 354.50p 357.25p 348.00p 357.00p 1932624
02/02/2012 348.00p 358.11p 343.16p 354.00p 3930318
01/02/2012 344.75p 349.09p 337.50p 343.75p 1614890
31/01/2012 331.00p 344.29p 329.15p 340.25p 2165963
30/01/2012 340.00p 341.75p 325.50p 328.50p 1951714
27/01/2012 342.00p 351.75p 337.75p 339.00p 2719512
26/01/2012 339.00p 344.50p 336.25p 341.00p 1238068
25/01/2012 340.75p 345.00p 335.50p 337.50p 2395638
24/01/2012 344.00p 348.27p 334.00p 341.00p 2788550
23/01/2012 334.00p 349.25p 330.50p 340.25p 6609690
20/01/2012 327.00p 333.00p 319.00p 322.50p 4776276
19/01/2012 315.00p 333.73p 315.00p 327.25p 4182506
18/01/2012 317.50p 321.00p 307.41p 316.50p 3360423
17/01/2012 305.00p 321.50p 275.08p 316.50p 5124076
16/01/2012 308.00p 315.00p 262.60p 303.75p 7491036
13/01/2012 275.75p 279.75p 271.75p 275.00p 2372124
12/01/2012 270.00p 278.25p 270.00p 271.25p 1794336
11/01/2012 284.00p 284.00p 273.00p 280.75p 1174183
10/01/2012 287.25p 287.75p 279.13p 283.25p 1990802
09/01/2012 287.75p 293.87p 280.00p 286.00p 2530544
06/01/2012 275.00p 292.61p 273.75p 291.50p 4311065
05/01/2012 269.50p 273.00p 268.00p 270.50p 1384306
04/01/2012 270.25p 274.50p 267.50p 270.75p 1382840
03/01/2012 270.25p 273.25p 265.00p 272.50p 1250977
30/12/2011 265.00p 270.25p 259.50p 270.25p 437319
29/12/2011 265.00p 268.20p 261.50p 261.50p 626941
28/12/2011 265.00p 268.91p 259.75p 265.75p 978443
23/12/2011 265.00p 266.00p 259.00p 263.00p 635501

*Close Price adjusted for both dividends and splits