Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/12/2011 261.50p 264.11p 258.50p 261.00p 826108
21/12/2011 260.00p 268.08p 257.75p 258.50p 1934100
20/12/2011 255.75p 262.75p 250.00p 262.75p 1095209
19/12/2011 259.00p 262.57p 253.00p 257.00p 1403956
16/12/2011 253.75p 264.50p 252.00p 262.50p 3164720
15/12/2011 251.50p 258.06p 245.78p 253.75p 1502786
14/12/2011 264.00p 268.00p 250.04p 252.75p 3444124
13/12/2011 263.75p 285.00p 257.00p 268.50p 9614205
12/12/2011 252.00p 260.14p 240.25p 240.75p 1395759
09/12/2011 238.50p 256.68p 237.75p 251.00p 2255173
08/12/2011 246.50p 255.67p 239.00p 239.00p 1416103
07/12/2011 252.25p 257.77p 243.48p 250.25p 1851251
06/12/2011 260.00p 263.45p 244.50p 244.50p 1680067
05/12/2011 266.50p 270.32p 262.50p 263.50p 938439
02/12/2011 261.00p 272.00p 261.00p 265.00p 2577595
01/12/2011 249.75p 266.50p 248.00p 265.25p 2609951
30/11/2011 240.00p 255.00p 235.00p 253.50p 2331986
29/11/2011 238.00p 241.00p 227.15p 240.50p 2754724
28/11/2011 236.25p 241.50p 232.75p 235.50p 2334455
25/11/2011 231.00p 235.50p 228.75p 232.75p 1157988
24/11/2011 231.25p 237.25p 225.75p 232.25p 1732247
23/11/2011 240.00p 241.01p 229.25p 229.25p 2548182
22/11/2011 252.00p 252.00p 235.50p 236.00p 1915029
21/11/2011 262.00p 265.48p 245.75p 245.75p 3807701
18/11/2011 257.75p 274.75p 255.00p 265.25p 2628535
17/11/2011 264.25p 269.56p 257.25p 262.25p 1027384
16/11/2011 259.25p 269.73p 259.25p 268.00p 2766543
15/11/2011 252.00p 264.75p 246.05p 264.75p 2065055
14/11/2011 246.75p 260.50p 246.75p 252.00p 1434440
11/11/2011 243.00p 255.00p 243.00p 254.50p 2433336
10/11/2011 245.75p 251.25p 239.53p 244.00p 2715654
09/11/2011 245.00p 255.00p 235.79p 252.75p 11921572
08/11/2011 215.00p 223.00p 207.80p 218.50p 2197810
07/11/2011 211.00p 216.25p 207.75p 214.00p 1168066
04/11/2011 215.50p 222.75p 210.75p 215.50p 1599680
03/11/2011 202.25p 221.00p 202.25p 219.00p 1463409
02/11/2011 211.25p 214.00p 203.00p 212.25p 1493329
01/11/2011 212.00p 212.00p 198.00p 206.75p 3714937
31/10/2011 227.50p 230.25p 211.25p 214.00p 3857990
28/10/2011 222.00p 232.14p 219.22p 231.00p 5142099
27/10/2011 209.00p 225.45p 207.52p 223.25p 2663064
26/10/2011 205.00p 209.00p 200.00p 206.25p 1805124
25/10/2011 202.75p 210.75p 201.25p 206.75p 1702633
24/10/2011 207.00p 208.25p 198.25p 202.00p 2076435
21/10/2011 201.25p 205.75p 201.25p 204.50p 753688
20/10/2011 197.00p 207.23p 197.00p 202.50p 966691
19/10/2011 198.00p 206.00p 198.00p 202.50p 1492106
18/10/2011 201.25p 208.75p 196.75p 205.25p 1246030
17/10/2011 207.75p 211.92p 180.00p 204.25p 1933778
14/10/2011 201.50p 212.00p 180.00p 207.75p 2752178
13/10/2011 208.50p 214.33p 198.10p 203.00p 4561165
12/10/2011 187.00p 213.76p 180.00p 212.00p 27902978
11/10/2011 156.25p 194.75p 156.25p 191.25p 8925216
10/10/2011 183.25p 188.32p 165.25p 169.75p 4773543
07/10/2011 182.25p 186.16p 178.00p 181.00p 2627498
06/10/2011 178.50p 186.23p 178.50p 184.00p 1542075
05/10/2011 170.00p 184.53p 164.75p 179.25p 3012456
04/10/2011 180.00p 186.72p 163.25p 165.00p 4800617
03/10/2011 188.00p 192.25p 182.00p 182.75p 1850258
30/09/2011 194.00p 198.75p 189.75p 193.00p 1758191
29/09/2011 195.75p 200.92p 191.00p 194.25p 872551
28/09/2011 197.25p 202.00p 193.50p 195.00p 1204897
27/09/2011 192.50p 203.25p 192.50p 200.75p 1475558
26/09/2011 185.75p 198.00p 183.00p 194.50p 1510975
23/09/2011 198.25p 206.80p 182.25p 193.00p 1991471
22/09/2011 205.50p 209.77p 192.00p 195.25p 2909581
21/09/2011 212.25p 219.25p 209.50p 209.50p 1609612
20/09/2011 212.00p 217.00p 210.25p 213.00p 1306418
19/09/2011 220.00p 245.18p 210.03p 215.50p 2307381
16/09/2011 226.00p 226.55p 212.50p 220.50p 2754718
15/09/2011 239.50p 248.07p 219.75p 221.00p 6745409
14/09/2011 264.00p 269.00p 233.11p 235.25p 9228876
13/09/2011 244.50p 249.25p 230.75p 246.00p 6669795
12/09/2011 240.00p 242.23p 230.11p 237.75p 4159654
09/09/2011 230.75p 249.50p 230.75p 238.50p 3141956
08/09/2011 217.50p 239.74p 213.33p 236.75p 2044818
07/09/2011 212.25p 219.38p 211.04p 218.75p 1417674
06/09/2011 211.25p 220.50p 207.75p 208.50p 4249333
05/09/2011 215.50p 219.25p 211.50p 212.75p 1464004
02/09/2011 212.00p 226.25p 211.00p 220.00p 2743020
01/09/2011 217.75p 219.87p 212.25p 213.00p 2198971
31/08/2011 216.50p 218.68p 213.23p 215.50p 1433716
30/08/2011 215.00p 222.73p 211.50p 215.75p 1356824
26/08/2011 211.00p 214.75p 205.85p 214.25p 1157792
25/08/2011 223.00p 224.00p 211.50p 212.25p 910099
24/08/2011 218.50p 224.63p 214.90p 221.00p 1122432
23/08/2011 215.25p 223.07p 208.25p 214.25p 1368586
22/08/2011 210.00p 230.75p 203.86p 217.50p 2066485
19/08/2011 213.50p 224.75p 199.25p 219.00p 3131557
18/08/2011 229.75p 234.00p 211.52p 214.00p 2849456
17/08/2011 231.50p 237.48p 226.00p 231.25p 1587798
16/08/2011 237.00p 246.00p 229.06p 231.00p 3087807
15/08/2011 252.75p 257.00p 215.25p 237.00p 5281890
12/08/2011 212.00p 218.84p 182.99p 217.75p 2794869
11/08/2011 201.75p 209.00p 172.00p 208.50p 4319872
10/08/2011 213.00p 246.00p 183.52p 190.00p 7734720
09/08/2011 160.00p 213.26p 137.00p 209.00p 12408564
08/08/2011 159.25p 164.45p 135.25p 141.00p 9611433
05/08/2011 149.00p 173.50p 142.00p 162.25p 6142226
04/08/2011 204.50p 209.00p 148.00p 160.00p 9523230
03/08/2011 212.00p 214.66p 202.61p 205.75p 3945293
02/08/2011 227.75p 227.75p 214.00p 214.75p 2924035
01/08/2011 234.75p 236.50p 224.00p 226.50p 1546516
29/07/2011 225.00p 234.12p 225.00p 230.50p 1526182
28/07/2011 232.00p 235.57p 226.00p 228.00p 903506
27/07/2011 239.25p 245.96p 233.00p 234.50p 1124799
26/07/2011 241.50p 243.04p 238.00p 241.25p 1602264
25/07/2011 236.75p 245.25p 234.00p 238.50p 1582571
22/07/2011 233.75p 241.25p 230.43p 236.00p 2041352
21/07/2011 223.00p 231.50p 223.00p 230.00p 1374099
20/07/2011 234.00p 234.00p 224.00p 225.75p 1032650
19/07/2011 218.50p 233.50p 217.25p 230.50p 3167848
18/07/2011 229.75p 229.75p 217.75p 219.00p 2262701
15/07/2011 232.00p 233.44p 225.75p 227.75p 1717670
14/07/2011 239.75p 243.50p 232.00p 232.25p 1223159
13/07/2011 235.00p 239.75p 233.00p 239.75p 1863936
12/07/2011 240.00p 240.50p 227.50p 233.50p 2987219
11/07/2011 252.50p 259.00p 238.75p 243.25p 1950443
08/07/2011 262.00p 265.73p 254.25p 256.00p 1630311
07/07/2011 258.00p 267.00p 251.81p 262.50p 2127016
06/07/2011 265.75p 265.75p 254.50p 255.25p 2164865
05/07/2011 263.75p 270.57p 261.97p 264.75p 2449463
04/07/2011 268.25p 275.39p 262.17p 262.75p 1705101
01/07/2011 270.00p 276.75p 261.75p 269.75p 2978724
30/06/2011 265.50p 271.44p 262.71p 269.00p 2154185
29/06/2011 258.00p 268.75p 255.65p 265.25p 3329125
28/06/2011 265.00p 265.00p 250.36p 258.00p 4910942
27/06/2011 302.00p 325.00p 258.50p 262.25p 16072009
24/06/2011 271.00p 278.00p 266.00p 274.50p 2392659
23/06/2011 270.75p 275.00p 265.50p 266.75p 2902854
22/06/2011 268.00p 278.47p 268.00p 275.00p 2652028
21/06/2011 277.00p 280.00p 267.00p 272.75p 2660987
20/06/2011 270.00p 277.50p 262.72p 273.00p 2427604
17/06/2011 272.50p 273.15p 264.00p 268.25p 1634257
16/06/2011 276.00p 279.00p 265.07p 266.25p 2486886
15/06/2011 271.25p 284.04p 269.50p 273.25p 2732152
14/06/2011 268.75p 277.15p 254.00p 270.50p 2594543
13/06/2011 271.00p 271.50p 262.20p 265.75p 1741098
10/06/2011 271.00p 276.75p 266.50p 268.00p 1476683
09/06/2011 273.00p 275.55p 264.59p 274.00p 2415623
08/06/2011 277.00p 281.73p 263.00p 270.75p 5955964
07/06/2011 269.00p 279.63p 267.58p 276.75p 3848397
06/06/2011 266.75p 273.00p 254.75p 269.00p 3535816
03/06/2011 264.25p 274.38p 260.00p 265.00p 3622803
02/06/2011 250.00p 266.00p 244.00p 263.00p 5359419
01/06/2011 265.00p 295.00p 231.00p 255.00p 13770256
31/05/2011 208.00p 233.00p 202.50p 231.00p 13326668
27/05/2011 209.00p 210.00p 202.50p 202.50p 4313340
26/05/2011 214.25p 218.23p 206.00p 206.25p 1888045
25/05/2011 213.25p 217.25p 210.74p 214.50p 2218096
24/05/2011 209.00p 214.50p 207.00p 212.75p 2249065
23/05/2011 207.75p 214.00p 206.91p 209.00p 1361146
20/05/2011 211.75p 215.75p 208.40p 210.00p 1556598
19/05/2011 215.50p 218.96p 209.61p 211.75p 2185222
18/05/2011 215.00p 215.96p 211.25p 214.75p 1256565
17/05/2011 215.75p 220.00p 211.00p 211.25p 1158847
16/05/2011 219.50p 221.23p 212.25p 215.00p 1757643
13/05/2011 215.00p 226.00p 212.75p 218.50p 4020653
12/05/2011 220.25p 220.25p 214.25p 216.50p 1694792
11/05/2011 226.50p 227.17p 219.50p 220.00p 895390
10/05/2011 223.75p 231.24p 222.50p 224.50p 1830608
09/05/2011 227.25p 229.82p 218.00p 223.00p 1350543
06/05/2011 215.50p 231.50p 208.50p 226.00p 2902720
05/05/2011 228.50p 230.49p 212.25p 214.00p 2570684
04/05/2011 237.50p 238.25p 227.92p 228.75p 1361398
03/05/2011 236.75p 242.25p 232.00p 237.75p 2089144
28/04/2011 237.75p 245.15p 234.89p 238.00p 1303221
27/04/2011 241.00p 248.19p 236.50p 238.00p 1663411
26/04/2011 247.00p 251.00p 237.00p 239.75p 1383305
21/04/2011 250.00p 252.20p 240.72p 241.25p 1534087
20/04/2011 240.75p 248.27p 240.75p 248.00p 2590643
19/04/2011 236.25p 248.00p 233.41p 240.75p 1362941
18/04/2011 235.00p 249.75p 230.75p 233.50p 3038370
15/04/2011 250.00p 252.17p 245.25p 249.75p 1014847
14/04/2011 260.50p 260.50p 247.75p 247.75p 1717839
13/04/2011 262.75p 267.00p 258.00p 258.75p 1173857
12/04/2011 270.50p 272.50p 260.00p 261.25p 2401960
11/04/2011 266.25p 273.75p 263.58p 269.75p 2066277
08/04/2011 260.25p 265.75p 255.25p 265.50p 1778693
07/04/2011 268.50p 269.75p 256.75p 257.50p 1553652
06/04/2011 260.75p 271.00p 259.92p 265.75p 1737544
05/04/2011 273.50p 278.00p 260.00p 262.50p 2774607
04/04/2011 245.25p 278.00p 238.00p 276.25p 9808252
01/04/2011 249.00p 249.00p 236.75p 238.00p 2033407
31/03/2011 244.25p 250.32p 237.50p 247.75p 2859549
30/03/2011 254.00p 254.00p 240.00p 244.00p 2318245
29/03/2011 250.25p 256.78p 246.77p 251.00p 1605748
28/03/2011 266.00p 266.00p 248.50p 248.75p 1890108
25/03/2011 261.00p 265.00p 256.00p 262.00p 3062241
24/03/2011 275.00p 275.50p 255.75p 260.00p 6027950
23/03/2011 280.25p 289.70p 271.38p 273.50p 3731725
22/03/2011 294.00p 300.60p 268.97p 278.50p 6136515
21/03/2011 302.50p 342.32p 217.00p 287.75p 18932786
18/03/2011 216.00p 228.56p 213.50p 217.00p 4180601
17/03/2011 230.50p 241.86p 215.66p 218.75p 4091499
16/03/2011 214.00p 234.25p 213.50p 229.25p 4181946
15/03/2011 218.00p 228.49p 200.96p 214.00p 3388313
14/03/2011 212.00p 235.08p 212.00p 222.00p 4066460
11/03/2011 220.00p 223.13p 211.75p 213.50p 2720877
10/03/2011 223.25p 231.39p 215.00p 216.00p 3781479

*Close Price adjusted for both dividends and splits