Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits