Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
23/07/2020 7.55p 7.85p 7.31p 7.31p 349901
22/07/2020 7.87p 8.14p 7.49p 7.56p 150357
21/07/2020 7.82p 7.96p 7.37p 7.88p 587521
20/07/2020 7.80p 8.30p 7.61p 7.61p 574246
17/07/2020 7.79p 8.30p 7.82p 7.89p 68473
16/07/2020 7.79p 8.20p 7.62p 7.90p 647431
15/07/2020 7.95p 7.97p 7.62p 7.78p 564397
14/07/2020 7.75p 8.00p 7.61p 7.85p 736141
13/07/2020 8.04p 8.28p 7.70p 7.92p 680312
10/07/2020 7.92p 8.30p 7.61p 7.93p 1282606
09/07/2020 7.93p 8.39p 7.92p 8.10p 1092155
08/07/2020 8.00p 8.39p 7.93p 8.19p 707924
07/07/2020 7.95p 8.42p 7.95p 8.28p 185044
06/07/2020 8.00p 8.64p 7.95p 7.95p 463130
03/07/2020 9.00p 9.00p 8.10p 8.35p 524803
02/07/2020 8.48p 8.97p 8.15p 8.27p 1231992
01/07/2020 7.90p 9.00p 7.63p 8.41p 1078515
30/06/2020 8.20p 8.48p 7.70p 7.70p 420362
29/06/2020 8.50p 9.12p 7.73p 8.21p 898954
26/06/2020 8.35p 8.90p 7.99p 8.90p 1512068
25/06/2020 7.90p 8.31p 7.78p 8.03p 428096
24/06/2020 8.10p 8.60p 7.70p 7.86p 604894
23/06/2020 9.00p 9.00p 7.76p 8.44p 780661
22/06/2020 8.40p 8.87p 8.02p 8.56p 689809
19/06/2020 8.11p 8.80p 8.10p 8.40p 1418248
18/06/2020 8.30p 8.85p 8.15p 8.20p 1039474
17/06/2020 8.56p 9.29p 8.14p 8.20p 1805350
16/06/2020 8.57p 8.99p 8.14p 8.51p 1875513
15/06/2020 8.01p 8.49p 7.61p 8.14p 1280660
12/06/2020 8.95p 8.96p 8.00p 8.60p 4931730
11/06/2020 9.51p 10.88p 8.36p 9.00p 2120054
10/06/2020 9.52p 10.80p 9.51p 9.95p 1404510
09/06/2020 10.70p 10.90p 9.63p 10.44p 2100163
08/06/2020 9.50p 11.30p 9.15p 10.12p 8963782
05/06/2020 8.50p 8.90p 8.05p 8.90p 3672790
04/06/2020 7.00p 8.50p 7.00p 8.28p 2688219
03/06/2020 8.56p 8.99p 7.28p 7.88p 4060205
02/06/2020 6.79p 8.69p 6.10p 8.25p 7439511
01/06/2020 6.31p 6.93p 6.05p 6.24p 598777
29/05/2020 6.30p 6.97p 6.00p 6.38p 1300217
28/05/2020 6.25p 6.87p 6.05p 6.40p 823561
27/05/2020 6.44p 6.60p 5.91p 6.40p 911908
26/05/2020 6.50p 6.50p 6.01p 6.33p 1203187
25/05/2020 6.29p 6.50p 5.66p 6.50p 1541201
22/05/2020 6.29p 6.50p 5.66p 6.50p 1541201
21/05/2020 6.29p 6.49p 6.10p 6.23p 1022305
20/05/2020 6.33p 6.49p 6.11p 6.27p 996077
19/05/2020 6.30p 6.69p 6.00p 6.32p 1173332
18/05/2020 6.20p 6.65p 6.05p 6.25p 1154576
15/05/2020 6.00p 6.67p 5.96p 6.26p 419449
14/05/2020 5.90p 6.47p 5.90p 6.07p 341947
13/05/2020 6.00p 6.53p 5.60p 6.00p 1062097
12/05/2020 6.23p 6.46p 6.11p 6.40p 1307435
11/05/2020 6.27p 6.83p 5.93p 6.17p 1298690
08/05/2020 6.33p 6.70p 6.15p 6.23p 614796
07/05/2020 6.33p 6.70p 6.15p 6.23p 614796
06/05/2020 6.00p 6.67p 6.00p 6.26p 983938
05/05/2020 6.21p 6.69p 5.91p 6.27p 566879
04/05/2020 6.31p 7.50p 6.05p 6.30p 848792
01/05/2020 7.49p 7.49p 5.94p 6.31p 2567855
30/04/2020 6.12p 7.50p 6.10p 6.35p 2333736
29/04/2020 6.40p 6.90p 6.21p 6.58p 1736850
28/04/2020 6.51p 6.84p 6.01p 6.33p 1386072
27/04/2020 6.77p 6.77p 6.30p 6.37p 494513
24/04/2020 6.65p 6.70p 5.65p 6.57p 610466
23/04/2020 6.35p 6.98p 5.26p 6.46p 791698
22/04/2020 5.90p 6.46p 5.41p 6.36p 431373
21/04/2020 6.02p 6.50p 5.21p 5.73p 2759023
20/04/2020 6.80p 6.86p 6.25p 6.47p 784710
17/04/2020 6.60p 7.04p 6.04p 6.60p 993005
16/04/2020 6.00p 6.85p 6.00p 6.40p 1034026
15/04/2020 7.49p 7.49p 6.06p 6.06p 1966908
14/04/2020 8.00p 8.00p 6.89p 7.40p 2520402
09/04/2020 6.61p 7.79p 6.61p 7.70p 2849196
08/04/2020 7.50p 7.71p 6.10p 6.81p 4432513
07/04/2020 6.20p 7.36p 6.11p 6.90p 3629427
06/04/2020 6.40p 7.15p 6.01p 6.30p 3980600
03/04/2020 6.10p 6.40p 5.54p 5.88p 4360469
02/04/2020 5.30p 6.38p 5.30p 6.00p 4503663
01/04/2020 5.90p 5.93p 5.12p 5.30p 1710023
31/03/2020 5.95p 6.26p 5.47p 5.90p 1988720
30/03/2020 6.00p 6.00p 5.32p 5.57p 660016
27/03/2020 6.00p 6.75p 5.50p 5.89p 2711674
26/03/2020 7.00p 7.00p 5.41p 6.50p 3140343
25/03/2020 5.73p 6.90p 5.40p 6.90p 3778164
24/03/2020 5.00p 5.59p 4.60p 5.31p 16988696
23/03/2020 5.00p 5.00p 4.00p 4.00p 3177546
20/03/2020 4.65p 5.66p 4.65p 5.00p 4051041
19/03/2020 4.95p 5.45p 4.25p 4.53p 3939693
18/03/2020 4.90p 4.90p 4.10p 4.17p 3421192
17/03/2020 4.80p 5.10p 4.43p 4.65p 2783397
16/03/2020 5.74p 5.91p 4.14p 4.75p 4636073
13/03/2020 6.79p 6.79p 5.49p 5.75p 6586705
12/03/2020 5.98p 5.99p 5.10p 5.21p 3898603

*Close Price adjusted for both dividends and splits