Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/12/2021 7.60p 8.67p 7.60p 8.45p 919079
30/12/2021 7.50p 8.53p 7.04p 7.75p 889188
29/12/2021 7.30p 8.30p 7.26p 7.82p 530255
24/12/2021 8.19p 8.39p 7.49p 8.30p 204856
23/12/2021 7.46p 8.40p 7.22p 8.24p 1225003
22/12/2021 7.92p 8.41p 7.45p 8.20p 2624743
21/12/2021 6.27p 7.99p 6.10p 7.70p 5481913
20/12/2021 6.10p 6.48p 5.70p 6.29p 1134245
17/12/2021 6.26p 6.50p 5.81p 6.14p 2651247
16/12/2021 6.80p 7.30p 6.20p 6.51p 2478080
15/12/2021 7.21p 7.81p 7.10p 7.31p 1145115
14/12/2021 8.01p 8.50p 7.00p 7.40p 3367159
13/12/2021 8.25p 9.17p 7.51p 8.19p 4718910
10/12/2021 7.80p 9.20p 6.51p 8.10p 11731467
09/12/2021 6.46p 7.77p 5.63p 7.01p 8731758
08/12/2021 6.00p 6.94p 5.60p 6.21p 10996991
07/12/2021 4.96p 5.21p 4.80p 5.20p 1399995
06/12/2021 4.50p 5.29p 4.50p 5.00p 1201405
03/12/2021 4.70p 5.19p 4.58p 5.19p 688800
02/12/2021 4.70p 5.50p 4.60p 4.73p 1240180
01/12/2021 4.90p 5.24p 4.51p 5.03p 1907908
30/11/2021 4.99p 5.48p 4.75p 4.85p 674331
29/11/2021 5.12p 5.50p 4.84p 4.93p 867817
26/11/2021 5.00p 5.43p 4.60p 5.10p 960961
25/11/2021 5.15p 5.46p 5.00p 5.10p 602981
24/11/2021 5.30p 5.91p 5.17p 5.70p 614571
23/11/2021 5.00p 5.48p 5.00p 5.21p 459067
22/11/2021 5.36p 5.60p 5.16p 5.21p 620979
19/11/2021 5.75p 5.49p 5.21p 5.22p 219242
18/11/2021 5.75p 5.87p 5.07p 5.52p 1357483
17/11/2021 5.74p 5.75p 5.31p 5.63p 595412
16/11/2021 5.74p 5.75p 5.40p 5.62p 1166678
15/11/2021 5.67p 5.99p 5.60p 5.90p 600389
12/11/2021 5.56p 5.98p 5.56p 5.56p 379587
11/11/2021 5.61p 5.98p 5.51p 5.72p 251787
10/11/2021 5.98p 5.98p 5.50p 5.78p 434483
09/11/2021 5.84p 6.00p 5.40p 6.00p 446841
08/11/2021 5.95p 6.10p 5.41p 5.98p 606145
05/11/2021 5.39p 5.88p 5.38p 5.41p 532599
04/11/2021 5.86p 5.86p 5.47p 5.47p 387959
03/11/2021 5.75p 5.98p 5.61p 5.87p 698217
02/11/2021 5.60p 6.49p 5.57p 5.85p 456154
01/11/2021 5.87p 6.23p 5.51p 5.98p 495161
29/10/2021 5.89p 5.90p 5.51p 5.75p 95071
28/10/2021 6.08p 6.58p 5.70p 5.70p 1147134
27/10/2021 6.02p 6.49p 6.00p 6.10p 1024537
26/10/2021 6.20p 6.50p 6.02p 6.02p 511200
25/10/2021 6.34p 6.46p 6.07p 6.45p 1241673
22/10/2021 6.34p 6.50p 6.34p 6.50p 169157
21/10/2021 6.40p 6.61p 6.34p 6.34p 343238
20/10/2021 6.34p 6.86p 6.34p 6.70p 512513
19/10/2021 6.31p 7.00p 6.31p 6.46p 1198338
18/10/2021 6.28p 6.99p 6.21p 6.90p 929516
15/10/2021 5.90p 6.80p 5.90p 6.50p 1456080
14/10/2021 6.50p 6.87p 5.78p 6.20p 2106857
13/10/2021 5.79p 6.49p 5.35p 5.57p 1399977
12/10/2021 5.02p 5.99p 5.02p 5.30p 1310626
11/10/2021 5.03p 5.85p 5.02p 5.41p 1492990
08/10/2021 5.29p 5.84p 4.88p 5.15p 1464704
07/10/2021 5.15p 5.41p 4.88p 5.41p 530469
06/10/2021 5.00p 5.45p 4.88p 5.03p 1121089
05/10/2021 4.81p 5.75p 4.69p 5.45p 4121872
04/10/2021 5.00p 5.84p 4.55p 4.73p 6856587
01/10/2021 5.40p 5.83p 4.94p 5.20p 6319630
30/09/2021 5.51p 5.84p 5.31p 5.50p 2373506
29/09/2021 5.27p 6.00p 5.14p 5.66p 1341665
28/09/2021 5.99p 6.00p 5.27p 5.85p 2396614
27/09/2021 5.80p 6.16p 5.28p 5.71p 2854599
24/09/2021 6.50p 6.50p 5.40p 5.60p 4152768
23/09/2021 6.00p 6.20p 4.50p 6.20p 21651152
22/09/2021 8.08p 8.49p 7.81p 8.49p 1561840
21/09/2021 7.86p 8.19p 7.86p 7.88p 955463
20/09/2021 8.22p 8.69p 7.79p 8.20p 794779
17/09/2021 8.04p 8.49p 8.04p 8.39p 259163
16/09/2021 8.26p 8.97p 8.10p 8.60p 736279
15/09/2021 8.10p 8.79p 8.10p 8.46p 484304
14/09/2021 8.39p 8.62p 7.96p 8.10p 1067966
13/09/2021 7.80p 8.49p 7.80p 8.39p 612053
10/09/2021 8.35p 8.69p 7.80p 7.85p 1069181
09/09/2021 8.48p 8.70p 8.05p 8.53p 1408049
08/09/2021 8.80p 8.80p 8.41p 8.70p 1080357
07/09/2021 8.71p 8.75p 8.38p 8.57p 398799
06/09/2021 8.79p 8.82p 8.35p 8.55p 1446809
03/09/2021 8.75p 8.80p 8.65p 8.70p 566445
02/09/2021 8.78p 8.99p 8.64p 8.75p 882951
01/09/2021 8.89p 9.00p 8.73p 8.91p 575705
31/08/2021 8.73p 9.00p 8.66p 8.90p 837242
30/08/2021 8.99p 9.00p 8.66p 8.86p 610688
27/08/2021 8.99p 9.00p 8.66p 8.86p 610688
26/08/2021 9.04p 9.42p 8.50p 8.82p 350696
25/08/2021 8.79p 9.10p 8.70p 8.71p 908723
24/08/2021 8.98p 9.44p 8.55p 9.00p 869899
23/08/2021 9.70p 9.70p 8.63p 8.90p 801444
20/08/2021 8.92p 9.46p 8.80p 8.80p 1112651
19/08/2021 9.54p 9.80p 9.00p 9.55p 1212228
18/08/2021 10.00p 10.44p 9.38p 9.68p 524326
17/08/2021 9.51p 9.91p 9.32p 9.73p 1127903
16/08/2021 9.46p 10.40p 9.45p 9.71p 1035724
13/08/2021 9.58p 9.95p 9.44p 9.75p 444539
12/08/2021 9.58p 10.46p 9.47p 9.62p 621226
11/08/2021 9.85p 10.46p 9.22p 9.75p 453408
10/08/2021 10.16p 10.16p 9.47p 10.15p 390377
09/08/2021 10.16p 10.50p 9.30p 10.50p 344011
06/08/2021 9.57p 10.12p 9.37p 10.10p 463333
05/08/2021 9.80p 10.18p 9.32p 9.98p 534657
04/08/2021 10.00p 10.10p 9.70p 9.79p 562961
03/08/2021 9.70p 10.48p 9.70p 10.09p 1014350
02/08/2021 10.00p 10.44p 9.39p 9.71p 900274
30/07/2021 10.00p 10.00p 9.26p 9.70p 771516
29/07/2021 9.53p 10.01p 9.35p 9.35p 752742
28/07/2021 9.51p 9.80p 9.31p 9.59p 674315
27/07/2021 9.31p 10.24p 9.01p 9.65p 1488426
26/07/2021 9.60p 10.50p 8.50p 9.55p 4150909
23/07/2021 8.83p 9.09p 8.52p 8.70p 403830
22/07/2021 8.99p 9.43p 8.24p 9.21p 1029932
21/07/2021 9.00p 9.00p 8.30p 8.92p 538620
20/07/2021 8.80p 9.49p 8.39p 8.80p 134161
19/07/2021 9.00p 9.02p 8.40p 8.40p 1192397
16/07/2021 8.99p 9.30p 8.75p 9.12p 912598
15/07/2021 9.69p 9.69p 8.83p 8.88p 492799
14/07/2021 9.30p 9.69p 9.30p 9.48p 770944
13/07/2021 9.69p 9.79p 9.30p 9.55p 157519
12/07/2021 9.52p 9.71p 9.32p 9.66p 375107
09/07/2021 9.89p 9.90p 9.05p 9.67p 296107
08/07/2021 9.62p 10.24p 9.12p 9.45p 1254602
07/07/2021 9.71p 9.96p 9.67p 9.89p 549827
06/07/2021 9.50p 10.19p 9.50p 9.91p 817013
05/07/2021 9.70p 10.16p 9.70p 9.70p 1248246
02/07/2021 9.63p 10.26p 9.41p 9.77p 791108
01/07/2021 10.50p 10.50p 9.65p 10.00p 1408765
30/06/2021 9.80p 10.40p 9.31p 9.50p 929618
29/06/2021 9.71p 10.05p 9.70p 9.85p 1063258
28/06/2021 10.00p 10.38p 9.51p 9.80p 872182
25/06/2021 10.38p 10.38p 9.55p 10.05p 1258999
24/06/2021 9.62p 10.38p 9.50p 10.06p 510664
23/06/2021 10.00p 10.10p 9.70p 10.10p 879324
22/06/2021 9.68p 10.52p 9.53p 10.52p 1797995
21/06/2021 9.75p 10.34p 9.74p 9.95p 289767
18/06/2021 9.74p 10.66p 9.52p 9.76p 729233
17/06/2021 10.08p 10.10p 9.60p 9.70p 339910
16/06/2021 10.20p 10.22p 9.62p 10.03p 1138261
15/06/2021 9.96p 10.49p 9.51p 9.93p 646817
14/06/2021 10.10p 10.31p 9.72p 9.97p 570234
11/06/2021 10.10p 10.56p 9.78p 10.08p 1091680
10/06/2021 10.04p 10.36p 9.52p 9.78p 750951
09/06/2021 9.81p 10.28p 9.56p 9.56p 490003
08/06/2021 10.28p 10.28p 9.70p 10.04p 1068398
07/06/2021 9.78p 10.48p 9.53p 9.70p 634490
04/06/2021 9.01p 11.00p 9.01p 10.08p 2087483
03/06/2021 9.20p 10.52p 9.13p 9.16p 191463
02/06/2021 9.99p 9.99p 9.32p 9.57p 1412651
01/06/2021 9.27p 9.81p 8.71p 9.44p 971930
31/05/2021 9.00p 9.90p 8.89p 9.35p 400972
28/05/2021 9.00p 9.90p 8.89p 9.35p 400972
27/05/2021 9.29p 10.00p 8.80p 8.80p 2505050
26/05/2021 9.99p 9.99p 9.12p 9.56p 76766
25/05/2021 9.10p 10.00p 9.10p 9.57p 555207
24/05/2021 9.08p 9.99p 9.04p 9.04p 652174
21/05/2021 9.95p 9.99p 9.01p 9.53p 718675
20/05/2021 9.29p 9.75p 9.00p 9.05p 707962
19/05/2021 9.15p 9.80p 8.72p 9.20p 510243
18/05/2021 9.52p 9.89p 9.50p 9.65p 843657
17/05/2021 9.17p 9.98p 8.61p 9.61p 909168
14/05/2021 8.50p 10.00p 8.50p 9.46p 3020127
13/05/2021 8.52p 9.00p 8.15p 8.50p 755417
12/05/2021 8.62p 9.18p 8.55p 8.87p 737301
11/05/2021 8.65p 8.98p 8.50p 8.50p 261998
10/05/2021 9.00p 9.03p 8.65p 8.99p 750466
07/05/2021 8.79p 8.99p 8.54p 8.84p 1076492
06/05/2021 8.90p 9.31p 8.54p 8.90p 847262
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

*Close Price adjusted for both dividends and splits