Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/11/2009 56.50p 56.70p 53.57p 56.50p 607547
23/11/2009 56.75p 57.50p 55.00p 56.00p 591580
20/11/2009 57.00p 58.00p 55.00p 56.75p 415713
19/11/2009 57.00p 58.00p 56.00p 57.00p 988286
18/11/2009 57.50p 57.60p 55.00p 57.00p 367369
17/11/2009 58.50p 60.00p 56.00p 57.50p 257259
16/11/2009 57.50p 60.00p 57.00p 58.50p 605929
13/11/2009 56.50p 58.00p 55.00p 57.50p 806664
12/11/2009 56.50p 58.00p 55.25p 56.50p 162213
11/11/2009 58.00p 59.00p 55.00p 56.50p 369780
10/11/2009 59.50p 60.00p 55.00p 58.00p 1765169
09/11/2009 60.50p 62.00p 58.95p 59.50p 680584
06/11/2009 57.50p 63.00p 57.00p 60.50p 3259676
05/11/2009 55.00p 57.50p 55.00p 57.50p 1120106
04/11/2009 55.00p 56.00p 54.50p 55.00p 544871
03/11/2009 57.50p 58.00p 53.75p 55.00p 591029
02/11/2009 57.00p 60.00p 56.50p 57.75p 1049639
30/10/2009 54.00p 57.13p 53.40p 57.00p 2318621
29/10/2009 54.50p 56.00p 52.00p 54.00p 455496
28/10/2009 56.50p 56.50p 50.75p 54.50p 849936
27/10/2009 59.00p 60.08p 54.50p 56.50p 1882244
26/10/2009 63.50p 66.00p 56.40p 59.00p 2862337
23/10/2009 70.50p 70.75p 64.65p 64.50p 610363
22/10/2009 74.50p 74.50p 68.50p 70.50p 874155
21/10/2009 73.50p 79.50p 72.30p 74.50p 420802
20/10/2009 77.00p 77.50p 72.00p 73.50p 417722
19/10/2009 81.50p 81.50p 77.00p 77.00p 174590
16/10/2009 85.00p 83.72p 76.00p 81.50p 683028
15/10/2009 84.00p 85.60p 83.00p 85.00p 136473
14/10/2009 85.75p 85.75p 83.00p 84.00p 462704
13/10/2009 86.00p 86.95p 85.00p 85.75p 76153
12/10/2009 84.50p 87.00p 84.15p 86.00p 259980
09/10/2009 84.50p 85.95p 84.30p 84.50p 116405
08/10/2009 84.50p 86.60p 81.60p 84.50p 159528
07/10/2009 88.50p 90.50p 85.00p 85.50p 318068
06/10/2009 91.25p 93.50p 88.00p 89.50p 784224
05/10/2009 88.00p 92.50p 88.00p 91.25p 685601
02/10/2009 88.75p 90.50p 85.50p 88.00p 1024479
01/10/2009 85.50p 90.50p 86.00p 88.50p 538521
30/09/2009 91.50p 92.50p 85.00p 85.25p 655717
29/09/2009 93.50p 95.00p 90.00p 91.50p 541137
28/09/2009 84.50p 96.00p 84.36p 93.50p 632340
25/09/2009 86.50p 89.67p 82.00p 84.00p 470284
24/09/2009 90.00p 92.00p 83.00p 86.50p 757228
23/09/2009 83.00p 91.00p 82.25p 89.50p 1217911
22/09/2009 80.50p 83.00p 78.50p 83.00p 959557
21/09/2009 75.00p 83.00p 74.11p 81.00p 1050716

*Close Price adjusted for both dividends and splits