Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/05/2021 8.53p 9.31p 8.53p 8.90p 1267027
04/05/2021 8.79p 9.00p 8.50p 8.80p 660554
03/05/2021 8.55p 9.69p 8.54p 8.85p 629450
30/04/2021 8.55p 9.69p 8.54p 8.85p 629450
29/04/2021 8.50p 9.27p 8.50p 8.81p 753360
28/04/2021 8.79p 8.80p 8.52p 8.79p 299199
27/04/2021 8.52p 9.25p 8.52p 8.80p 605745
26/04/2021 8.52p 9.30p 8.52p 8.77p 474701
23/04/2021 8.51p 8.94p 8.51p 8.73p 170942
22/04/2021 9.01p 9.01p 8.52p 8.76p 605553
21/04/2021 8.57p 9.21p 8.51p 8.75p 894178
20/04/2021 9.12p 9.34p 8.52p 9.03p 677688
19/04/2021 9.12p 9.74p 8.60p 9.38p 925478
16/04/2021 9.60p 10.00p 9.10p 9.12p 546607
15/04/2021 10.00p 10.96p 9.52p 9.53p 751095
14/04/2021 11.00p 11.00p 9.50p 9.52p 321063
13/04/2021 9.82p 10.10p 9.50p 9.65p 795451
12/04/2021 9.93p 10.92p 9.58p 9.88p 1170977
09/04/2021 10.50p 10.98p 9.60p 10.41p 1493838
08/04/2021 10.00p 11.50p 10.00p 10.90p 748452
07/04/2021 10.60p 11.20p 10.14p 10.36p 1172182
06/04/2021 10.32p 11.48p 10.32p 10.40p 1203974
02/04/2021 10.90p 11.48p 10.52p 10.82p 1000793
01/04/2021 10.90p 11.48p 10.52p 10.82p 1000793
31/03/2021 12.00p 12.00p 10.02p 11.00p 2378072
30/03/2021 11.48p 11.48p 10.90p 11.09p 297198
29/03/2021 11.40p 11.64p 11.08p 11.20p 1187691
26/03/2021 10.98p 11.18p 10.64p 11.05p 834397
25/03/2021 11.30p 11.38p 10.69p 11.24p 1334508
24/03/2021 11.08p 11.56p 10.62p 11.00p 974247
23/03/2021 11.62p 12.14p 10.80p 11.25p 2346109
22/03/2021 11.10p 12.00p 11.10p 11.77p 1247152
19/03/2021 12.00p 12.50p 11.60p 11.73p 2625976
18/03/2021 10.60p 12.28p 10.32p 12.00p 4647454
17/03/2021 11.00p 11.10p 10.62p 10.96p 2593146
16/03/2021 10.30p 11.00p 10.30p 10.72p 2013788
15/03/2021 10.28p 10.52p 9.89p 10.50p 2376628
12/03/2021 9.91p 10.50p 9.70p 10.50p 2362463
11/03/2021 9.50p 10.50p 9.50p 9.90p 452036
10/03/2021 9.50p 10.00p 9.50p 9.65p 193386
09/03/2021 9.99p 10.38p 9.45p 10.00p 857916
08/03/2021 10.40p 10.50p 9.45p 9.45p 1763631
05/03/2021 9.40p 10.40p 9.40p 10.20p 1796620
04/03/2021 9.75p 10.48p 9.01p 9.42p 739562
03/03/2021 9.40p 10.36p 9.40p 9.90p 1226575
02/03/2021 9.32p 9.93p 8.52p 9.56p 1154637
01/03/2021 9.65p 9.99p 9.34p 9.65p 1521866
26/02/2021 9.46p 9.84p 9.12p 9.68p 520602
25/02/2021 8.90p 9.95p 8.90p 9.59p 2482063
24/02/2021 8.91p 9.36p 8.64p 9.00p 950627
23/02/2021 8.99p 9.20p 8.51p 8.72p 2468548
22/02/2021 8.90p 9.36p 8.50p 8.75p 1462059
19/02/2021 8.80p 9.35p 8.51p 8.95p 746397
18/02/2021 8.90p 9.37p 8.51p 8.82p 861976
17/02/2021 8.94p 9.20p 8.51p 8.80p 1268691
16/02/2021 9.29p 9.49p 8.57p 9.05p 1516451
15/02/2021 8.66p 9.37p 8.19p 8.89p 1048613
12/02/2021 8.20p 8.80p 8.20p 8.80p 520134
11/02/2021 8.00p 9.50p 8.00p 8.90p 294651
10/02/2021 8.00p 8.76p 8.00p 8.20p 252516
09/02/2021 7.98p 8.63p 7.59p 8.40p 843300
08/02/2021 7.57p 8.50p 7.22p 8.50p 1173472
05/02/2021 8.30p 8.43p 7.55p 8.25p 1362146
04/02/2021 7.50p 8.50p 7.50p 8.11p 562918
03/02/2021 8.05p 8.49p 7.80p 7.90p 690937
02/02/2021 7.95p 8.29p 7.16p 8.00p 2132395
01/02/2021 7.82p 8.49p 7.02p 8.00p 1790362
29/01/2021 7.76p 8.45p 7.65p 7.80p 2290084
28/01/2021 8.04p 8.38p 6.68p 7.90p 2926532
27/01/2021 8.60p 9.70p 8.00p 8.00p 1799113
26/01/2021 8.80p 9.10p 8.47p 8.61p 1504219
25/01/2021 9.43p 9.86p 8.58p 8.75p 2294461
22/01/2021 9.44p 9.99p 9.44p 9.55p 1233183
21/01/2021 9.65p 9.99p 9.23p 9.44p 562100
20/01/2021 9.64p 9.87p 9.35p 9.40p 2797118
19/01/2021 10.00p 10.00p 9.26p 9.43p 2159668
18/01/2021 9.95p 10.49p 9.49p 9.85p 2072410
15/01/2021 10.50p 10.50p 9.12p 9.90p 4851289
14/01/2021 9.99p 10.45p 9.44p 10.37p 5967455
13/01/2021 8.88p 9.90p 8.60p 9.61p 5326238
12/01/2021 7.50p 9.25p 7.50p 8.77p 6189543
11/01/2021 8.00p 8.40p 7.02p 7.60p 1507257
08/01/2021 7.69p 8.00p 7.44p 7.75p 1154023
07/01/2021 7.46p 7.85p 7.04p 7.58p 1309079
06/01/2021 7.48p 8.00p 7.08p 7.73p 4507633
05/01/2021 6.22p 7.48p 6.21p 7.33p 7991781
04/01/2021 6.31p 6.50p 6.24p 6.50p 1365895
31/12/2020 6.11p 6.36p 6.01p 6.20p 839585
30/12/2020 6.50p 6.50p 6.11p 6.16p 1703470
29/12/2020 6.44p 6.49p 6.11p 6.40p 1102864
28/12/2020 6.31p 6.48p 6.16p 6.26p 633608
24/12/2020 6.31p 6.48p 6.16p 6.26p 633608
23/12/2020 6.01p 6.49p 6.00p 6.49p 521934
22/12/2020 6.00p 6.18p 5.85p 6.00p 751736
21/12/2020 6.00p 6.23p 5.70p 5.92p 1160670
18/12/2020 6.00p 6.43p 6.00p 6.28p 1211878
17/12/2020 6.40p 6.64p 6.00p 6.19p 1686995
16/12/2020 6.31p 6.70p 6.25p 6.32p 469830
15/12/2020 6.43p 6.82p 6.21p 6.49p 355429
14/12/2020 6.20p 6.49p 6.16p 6.20p 304082
11/12/2020 6.25p 6.41p 6.04p 6.25p 1031406
10/12/2020 6.50p 6.72p 6.25p 6.35p 1146984
09/12/2020 6.78p 6.78p 6.30p 6.46p 1012382
08/12/2020 6.40p 6.60p 6.30p 6.42p 985045
07/12/2020 6.74p 6.74p 6.31p 6.39p 917061
04/12/2020 6.58p 6.90p 6.33p 6.44p 1294147
03/12/2020 6.60p 6.90p 6.21p 6.50p 1749617
02/12/2020 6.79p 6.79p 6.32p 6.35p 544059
01/12/2020 6.40p 6.60p 6.16p 6.30p 597364
30/11/2020 6.55p 6.99p 6.03p 6.41p 1486795
27/11/2020 6.69p 6.82p 6.40p 6.54p 2110395
26/11/2020 6.39p 6.80p 6.02p 6.80p 1701486
25/11/2020 6.27p 6.47p 6.00p 6.40p 2154327
24/11/2020 6.00p 6.57p 5.93p 6.48p 3280492
23/11/2020 6.12p 6.47p 5.85p 6.20p 1626862
20/11/2020 6.27p 6.49p 6.05p 6.20p 2885594
19/11/2020 6.02p 6.19p 5.59p 6.10p 1089510
18/11/2020 6.00p 6.46p 5.78p 6.02p 2346270
17/11/2020 6.05p 6.24p 5.90p 5.90p 2121493
16/11/2020 5.99p 6.23p 5.75p 6.00p 5045216
13/11/2020 5.72p 6.40p 5.51p 6.20p 4882577
12/11/2020 6.40p 6.58p 5.56p 5.60p 2135908
10/11/2020 5.64p 6.20p 5.37p 5.79p 4444322
09/11/2020 5.44p 6.19p 5.34p 5.50p 1826134
06/11/2020 5.73p 5.91p 5.31p 5.41p 358167
05/11/2020 5.46p 6.00p 5.22p 5.56p 1567868
04/11/2020 5.31p 5.85p 5.16p 5.16p 474668
03/11/2020 5.53p 5.88p 5.36p 5.36p 747470
02/11/2020 5.51p 6.16p 5.28p 5.40p 1429759
30/10/2020 5.72p 6.06p 5.51p 5.60p 996422
29/10/2020 5.70p 6.07p 5.40p 5.55p 1334733
28/10/2020 5.60p 5.99p 5.20p 5.20p 697694
27/10/2020 6.03p 6.85p 5.51p 5.51p 1298100
26/10/2020 5.22p 6.36p 5.11p 5.50p 1650248
23/10/2020 5.72p 6.08p 5.40p 5.50p 1024359
22/10/2020 5.60p 6.00p 5.11p 6.00p 1066769
21/10/2020 5.71p 5.96p 5.61p 5.96p 683784
20/10/2020 5.61p 6.05p 5.61p 5.79p 618279
19/10/2020 5.93p 6.26p 5.60p 6.09p 933485
16/10/2020 6.10p 6.51p 5.70p 5.96p 781282
15/10/2020 6.99p 6.99p 6.01p 6.15p 658700
14/10/2020 6.70p 6.78p 6.16p 6.50p 1188418
13/10/2020 6.42p 6.80p 6.17p 6.80p 423211
12/10/2020 6.02p 6.82p 5.86p 6.82p 1268888
09/10/2020 6.65p 6.89p 6.20p 6.60p 2337725
08/10/2020 6.72p 7.00p 6.61p 7.00p 1849523
07/10/2020 6.13p 6.96p 6.13p 6.84p 5412288
06/10/2020 5.20p 7.00p 5.07p 6.36p 19505196
05/10/2020 5.02p 5.36p 4.77p 4.85p 1149663
02/10/2020 5.00p 5.27p 4.80p 4.88p 1896618
01/10/2020 5.12p 5.35p 4.92p 5.05p 1436004
30/09/2020 5.13p 5.34p 5.02p 5.10p 428311
29/09/2020 5.13p 5.48p 5.01p 5.05p 1210156
28/09/2020 6.00p 6.00p 5.13p 5.13p 236374
25/09/2020 5.00p 5.30p 4.81p 5.30p 894517
24/09/2020 5.00p 5.30p 4.90p 5.06p 2050571
23/09/2020 5.10p 5.39p 5.00p 5.11p 1060040
22/09/2020 5.38p 5.57p 4.92p 5.11p 797633
21/09/2020 5.33p 5.46p 5.11p 5.21p 899653
18/09/2020 5.30p 5.56p 5.10p 5.20p 2956900
17/09/2020 5.30p 5.72p 5.16p 5.25p 893128
16/09/2020 5.00p 5.69p 5.00p 5.58p 1213766
15/09/2020 5.75p 6.00p 5.61p 5.74p 2065404
14/09/2020 6.01p 6.36p 5.82p 5.82p 745624
11/09/2020 6.61p 6.61p 6.08p 6.18p 804334
10/09/2020 6.25p 6.44p 6.13p 6.28p 585506
09/09/2020 6.40p 6.70p 6.16p 6.24p 468325
08/09/2020 6.50p 6.75p 6.12p 6.40p 1495746
07/09/2020 6.21p 6.52p 6.02p 6.08p 431773
04/09/2020 6.01p 6.53p 6.00p 6.08p 1159754
03/09/2020 6.21p 6.48p 6.16p 6.40p 276205
02/09/2020 6.36p 6.69p 6.16p 6.30p 664268
01/09/2020 6.21p 6.82p 6.19p 6.22p 668809
31/08/2020 6.75p 7.10p 6.36p 6.40p 465116
28/08/2020 6.75p 7.10p 6.36p 6.40p 465116
27/08/2020 6.62p 6.97p 6.10p 6.46p 398023
26/08/2020 6.35p 6.98p 6.16p 6.45p 665982
25/08/2020 6.57p 6.99p 6.50p 6.90p 187456
24/08/2020 6.46p 7.20p 6.06p 7.10p 713293
21/08/2020 6.50p 6.90p 6.37p 6.48p 677817
20/08/2020 7.00p 7.12p 6.47p 6.55p 1388558
19/08/2020 7.00p 7.09p 6.85p 6.95p 445852
18/08/2020 7.01p 7.27p 6.85p 7.10p 382132
17/08/2020 7.05p 7.44p 7.05p 7.17p 119682
14/08/2020 7.06p 7.66p 7.06p 7.26p 271203
13/08/2020 7.50p 7.47p 7.17p 7.43p 47730
12/08/2020 7.50p 7.79p 7.16p 7.33p 427168
11/08/2020 7.10p 7.57p 7.10p 7.30p 825721
10/08/2020 7.23p 7.41p 7.10p 7.26p 271730
07/08/2020 7.70p 7.70p 7.10p 7.33p 51607
06/08/2020 7.29p 7.53p 7.02p 7.33p 230667
05/08/2020 7.10p 7.30p 7.02p 7.13p 337572
04/08/2020 7.03p 7.37p 7.01p 7.29p 300961
03/08/2020 7.41p 7.71p 7.02p 7.20p 290736
31/07/2020 7.11p 7.39p 7.01p 7.17p 492243
30/07/2020 7.21p 7.39p 7.05p 7.17p 392727
29/07/2020 7.67p 7.67p 7.07p 7.23p 895837
28/07/2020 7.50p 7.90p 7.30p 7.30p 233077
27/07/2020 7.30p 7.98p 7.30p 7.53p 309425
24/07/2020 7.36p 7.74p 7.36p 7.68p 448651

*Close Price adjusted for both dividends and splits