Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/11/2022 10.20p 10.20p 9.52p 9.75p 655907
21/11/2022 9.70p 10.80p 9.52p 9.96p 421973
18/11/2022 9.50p 10.00p 9.50p 9.83p 702573
17/11/2022 9.52p 10.45p 9.50p 9.75p 893131
16/11/2022 9.50p 10.04p 9.50p 9.80p 165132
15/11/2022 10.20p 10.20p 9.50p 9.75p 308084
14/11/2022 10.30p 10.49p 9.60p 9.75p 623680
11/11/2022 10.20p 10.30p 9.72p 10.30p 310865
10/11/2022 9.80p 10.20p 9.80p 9.90p 131696
09/11/2022 9.62p 10.20p 9.62p 9.91p 66754
08/11/2022 10.00p 10.20p 9.76p 9.90p 540565
07/11/2022 10.20p 10.20p 9.62p 9.98p 447163
04/11/2022 9.80p 10.20p 9.60p 10.00p 2189580
03/11/2022 9.30p 9.86p 9.12p 9.73p 1621843
02/11/2022 9.60p 9.80p 9.20p 9.30p 1699682
01/11/2022 9.80p 10.00p 9.22p 9.76p 1635947
31/10/2022 10.40p 11.00p 9.00p 9.80p 9486589
28/10/2022 12.25p 13.35p 12.25p 12.95p 333386
27/10/2022 12.95p 13.30p 12.60p 12.60p 343628
26/10/2022 13.05p 13.30p 12.35p 12.90p 1338345
25/10/2022 13.90p 13.90p 13.10p 13.10p 974128
24/10/2022 13.55p 14.00p 13.55p 14.00p 58393
21/10/2022 13.60p 13.95p 13.40p 13.70p 347292
20/10/2022 14.45p 14.45p 13.10p 13.35p 628477
19/10/2022 14.20p 14.55p 13.20p 13.30p 421421
18/10/2022 14.00p 14.50p 13.59p 14.17p 1106420
17/10/2022 14.95p 14.95p 13.68p 14.15p 771472
14/10/2022 14.45p 14.50p 14.00p 14.00p 885647
13/10/2022 14.30p 14.50p 14.00p 14.00p 879737
12/10/2022 14.30p 14.57p 14.25p 14.35p 953586
11/10/2022 14.85p 15.10p 14.25p 14.60p 2086038
10/10/2022 15.00p 15.00p 14.50p 14.90p 2476770
07/10/2022 13.65p 15.00p 13.65p 14.95p 5588988
06/10/2022 13.95p 14.00p 13.35p 13.82p 535734
05/10/2022 13.60p 14.00p 13.19p 13.70p 737532
04/10/2022 13.40p 13.95p 13.16p 13.63p 1282168
03/10/2022 12.50p 13.45p 12.50p 13.20p 1444196
30/09/2022 13.00p 13.00p 12.20p 12.80p 1740678
29/09/2022 12.85p 13.45p 12.25p 12.40p 1643237
28/09/2022 13.50p 13.50p 12.15p 13.00p 1660519
27/09/2022 13.90p 14.95p 13.50p 13.80p 830040
26/09/2022 14.85p 14.95p 13.55p 14.00p 1029025
23/09/2022 14.00p 14.90p 13.85p 14.45p 3679884
22/09/2022 14.00p 14.65p 14.00p 14.00p 669319
21/09/2022 14.00p 14.75p 14.00p 14.75p 588751
20/09/2022 14.50p 14.95p 14.10p 14.10p 2057396
19/09/2022 14.95p 14.95p 14.20p 14.25p 301639
16/09/2022 14.95p 14.95p 14.20p 14.25p 301639
15/09/2022 14.50p 14.93p 14.05p 14.90p 1239243
14/09/2022 14.00p 14.90p 13.78p 14.90p 1308009
13/09/2022 15.40p 15.40p 13.79p 14.50p 2231924
12/09/2022 15.00p 15.60p 14.80p 15.00p 3335028
09/09/2022 14.35p 15.00p 14.11p 14.70p 3420119
08/09/2022 14.00p 14.65p 13.30p 14.00p 1174723
07/09/2022 13.75p 15.00p 13.40p 13.60p 1487023
06/09/2022 13.65p 14.50p 13.35p 13.80p 2106517
05/09/2022 12.20p 14.40p 12.20p 14.05p 4155988
02/09/2022 12.50p 12.90p 12.00p 12.65p 3067086
01/09/2022 12.50p 13.40p 12.50p 13.00p 2189247
31/08/2022 14.00p 14.06p 12.50p 12.90p 4412039
30/08/2022 14.30p 14.95p 13.90p 14.00p 2834289
26/08/2022 15.10p 15.45p 13.70p 14.10p 4052580
25/08/2022 13.70p 16.10p 13.70p 14.90p 13977523
24/08/2022 8.78p 20.35p 8.02p 15.00p 38858780
23/08/2022 8.70p 9.48p 8.25p 8.42p 191861
22/08/2022 8.60p 9.25p 8.60p 8.75p 265624
19/08/2022 8.60p 9.10p 8.60p 8.75p 403733
18/08/2022 9.50p 9.50p 8.60p 8.85p 372643
17/08/2022 9.20p 9.20p 8.50p 8.81p 690625
16/08/2022 8.88p 9.50p 8.38p 8.86p 1638762
15/08/2022 8.24p 9.20p 8.02p 8.70p 1315838
12/08/2022 8.50p 8.80p 8.07p 8.46p 803311
11/08/2022 8.20p 8.48p 7.52p 8.20p 1017137
10/08/2022 9.00p 9.00p 7.76p 7.80p 864797
09/08/2022 9.00p 9.07p 8.55p 8.75p 1400206
08/08/2022 8.52p 9.22p 8.52p 9.10p 1654707
05/08/2022 9.10p 9.10p 8.02p 8.65p 1707540
04/08/2022 8.46p 9.30p 8.15p 8.45p 3544959
03/08/2022 7.98p 8.98p 7.20p 8.45p 1128837
02/08/2022 8.00p 8.40p 7.72p 8.20p 1708645
01/08/2022 7.02p 8.40p 7.02p 8.01p 1090065
29/07/2022 7.80p 7.98p 7.44p 7.79p 421296
28/07/2022 7.60p 8.00p 7.42p 7.48p 831241
27/07/2022 7.54p 7.98p 7.39p 7.65p 664942
26/07/2022 7.58p 7.98p 7.27p 7.43p 1672770
25/07/2022 7.22p 7.60p 6.64p 7.13p 2609669
22/07/2022 6.72p 7.38p 6.72p 6.85p 200754
21/07/2022 6.90p 7.40p 6.60p 6.79p 109770
20/07/2022 7.46p 7.46p 6.62p 6.73p 382909
19/07/2022 6.90p 6.94p 6.58p 6.79p 76592
18/07/2022 6.82p 7.48p 6.52p 6.70p 266808
15/07/2022 6.82p 7.36p 6.71p 6.92p 142666
14/07/2022 6.62p 6.96p 6.30p 6.74p 601106
13/07/2022 6.56p 7.20p 6.54p 7.04p 494900
12/07/2022 6.84p 7.11p 6.74p 7.11p 442772
11/07/2022 6.84p 7.06p 6.80p 7.06p 241581
08/07/2022 6.84p 7.48p 6.75p 7.15p 375292
07/07/2022 7.00p 7.00p 6.52p 6.80p 439175
06/07/2022 6.86p 7.00p 6.70p 6.86p 647319
05/07/2022 7.14p 7.28p 6.67p 6.90p 1247222
04/07/2022 7.36p 7.36p 6.76p 6.95p 123088
01/07/2022 6.64p 6.93p 6.52p 6.63p 666452
30/06/2022 6.64p 7.22p 6.64p 6.80p 250338
29/06/2022 7.00p 7.10p 6.62p 7.10p 824999
28/06/2022 6.94p 7.14p 6.86p 6.89p 1841105
27/06/2022 7.10p 7.17p 6.62p 7.17p 1382955
24/06/2022 7.00p 7.48p 6.75p 7.08p 295770
23/06/2022 7.20p 7.30p 6.92p 7.11p 1164360
22/06/2022 7.00p 7.46p 7.00p 7.46p 920540
21/06/2022 7.06p 7.11p 6.85p 7.50p 240277
20/06/2022 7.00p 7.70p 6.86p 7.50p 864402
17/06/2022 7.30p 7.39p 7.02p 7.20p 1934100
16/06/2022 6.98p 7.50p 6.90p 7.25p 3580777
15/06/2022 8.38p 8.48p 7.80p 7.96p 115018
14/06/2022 8.00p 8.48p 7.71p 8.00p 526402
13/06/2022 7.76p 8.32p 7.61p 7.91p 440910
10/06/2022 8.14p 8.03p 7.52p 7.95p 464635
09/06/2022 8.14p 8.20p 7.52p 7.75p 820514
08/06/2022 8.02p 8.18p 7.56p 7.95p 782364
07/06/2022 7.54p 8.19p 7.54p 8.10p 150731
06/06/2022 8.00p 8.68p 7.96p 8.03p 1207665
03/06/2022 8.38p 8.30p 7.65p 7.90p 236091
02/06/2022 8.38p 8.30p 7.65p 7.90p 236091
01/06/2022 8.38p 8.30p 7.65p 7.90p 236091
31/05/2022 8.38p 8.38p 7.65p 7.90p 675713
30/05/2022 7.66p 8.00p 7.63p 7.89p 453467
27/05/2022 7.72p 8.20p 7.54p 7.85p 614564
26/05/2022 8.08p 8.20p 7.69p 7.86p 925639
25/05/2022 8.30p 8.10p 7.69p 7.92p 399645
24/05/2022 8.30p 8.32p 7.67p 8.20p 253303
23/05/2022 8.00p 8.80p 8.00p 8.21p 529720
20/05/2022 8.40p 8.50p 8.20p 8.35p 396757
19/05/2022 8.90p 9.02p 8.05p 8.20p 3335838
18/05/2022 8.40p 9.38p 8.02p 8.50p 2629817
17/05/2022 7.54p 8.46p 7.54p 8.19p 578269
16/05/2022 8.40p 8.40p 7.64p 8.00p 2010177
13/05/2022 8.28p 8.46p 7.60p 8.20p 808200
12/05/2022 8.00p 8.02p 7.30p 8.02p 1055667
11/05/2022 8.04p 8.48p 7.50p 7.88p 923330
10/05/2022 8.10p 8.63p 8.10p 8.52p 222706
09/05/2022 8.12p 9.00p 8.12p 8.30p 422201
06/05/2022 8.74p 9.15p 8.04p 8.54p 329373
05/05/2022 9.46p 9.14p 8.70p 8.75p 284656
04/05/2022 9.46p 9.46p 8.42p 9.05p 895413
03/05/2022 8.88p 9.14p 8.20p 8.82p 1524875
02/05/2022 8.74p 8.82p 8.20p 8.50p 615392
29/04/2022 8.74p 8.82p 8.20p 8.50p 615392
28/04/2022 8.96p 8.96p 8.46p 8.72p 409547
27/04/2022 8.80p 8.80p 8.52p 8.76p 558984
26/04/2022 8.80p 8.80p 8.40p 8.64p 404451
25/04/2022 8.98p 8.98p 8.10p 8.64p 1225740
22/04/2022 8.96p 8.96p 8.41p 8.60p 1326311
21/04/2022 9.00p 9.00p 8.54p 8.76p 750029
20/04/2022 8.96p 9.00p 8.50p 8.65p 1954331
19/04/2022 9.78p 11.00p 8.64p 8.98p 8127615
18/04/2022 9.02p 9.75p 8.68p 9.39p 401741
15/04/2022 9.02p 9.75p 8.68p 9.39p 401741
14/04/2022 9.02p 9.75p 8.68p 9.39p 401741
13/04/2022 9.60p 9.75p 8.90p 9.48p 215071
12/04/2022 9.46p 9.59p 8.81p 9.38p 397581
11/04/2022 8.56p 9.48p 8.52p 9.00p 531054
08/04/2022 9.50p 9.50p 8.50p 8.50p 310472
07/04/2022 9.48p 9.48p 8.70p 9.25p 338195
06/04/2022 9.14p 9.50p 8.58p 9.10p 2050580
05/04/2022 9.12p 9.50p 8.02p 8.90p 363958
04/04/2022 8.96p 9.24p 8.61p 9.00p 98716
01/04/2022 8.96p 9.80p 8.44p 8.87p 1999882
31/03/2022 8.02p 8.97p 8.02p 8.66p 678959
30/03/2022 8.50p 9.50p 8.15p 8.55p 1283004
29/03/2022 9.00p 9.10p 8.50p 8.80p 398884
28/03/2022 9.00p 9.98p 8.66p 9.33p 12208944
25/03/2022 9.12p 9.64p 8.74p 9.10p 500161
24/03/2022 9.40p 9.97p 8.86p 9.25p 411255
23/03/2022 9.41p 9.69p 8.73p 9.36p 736354
22/03/2022 9.99p 9.99p 9.00p 9.48p 232477
21/03/2022 9.49p 9.79p 9.00p 9.35p 300819
18/03/2022 8.98p 10.00p 8.81p 10.00p 361174
17/03/2022 9.50p 9.50p 8.90p 9.23p 219200
16/03/2022 9.21p 9.68p 8.82p 9.11p 431008
15/03/2022 9.55p 10.00p 9.00p 9.00p 1104143
14/03/2022 10.06p 10.38p 9.34p 9.39p 719923
11/03/2022 9.16p 10.30p 9.69p 9.80p 1040910
10/03/2022 9.16p 10.30p 8.56p 10.15p 1413662
09/03/2022 9.50p 11.40p 9.01p 9.40p 2948390
08/03/2022 9.18p 9.50p 8.14p 9.30p 1089775
07/03/2022 8.51p 9.00p 7.50p 8.78p 1867623
04/03/2022 8.30p 9.13p 8.12p 8.51p 475558
03/03/2022 8.65p 9.19p 8.11p 8.56p 521187
02/03/2022 8.89p 9.12p 8.53p 8.68p 555370
01/03/2022 8.43p 9.49p 8.41p 8.76p 449409
28/02/2022 8.01p 8.79p 8.01p 8.65p 276838
25/02/2022 8.67p 9.49p 8.49p 8.65p 153447
24/02/2022 8.50p 9.19p 8.35p 9.00p 1638592
23/02/2022 8.30p 8.98p 8.20p 8.55p 507876
22/02/2022 8.32p 8.77p 8.00p 8.25p 886957
21/02/2022 8.50p 8.90p 8.40p 8.40p 673381
18/02/2022 8.49p 9.33p 8.49p 9.10p 481491
17/02/2022 8.46p 9.00p 8.46p 9.00p 295598
16/02/2022 8.99p 9.25p 8.46p 8.57p 427045
15/02/2022 8.63p 8.74p 8.21p 8.73p 781950

*Close Price adjusted for both dividends and splits