Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/03/2020 7.99p 7.99p 5.67p 6.39p 5072555
10/03/2020 7.75p 8.09p 6.60p 6.60p 9520393
09/03/2020 10.80p 10.80p 6.50p 6.96p 19302174
06/03/2020 12.84p 13.66p 12.02p 12.02p 2009193
05/03/2020 13.84p 14.23p 13.12p 13.40p 1329851
04/03/2020 13.60p 14.00p 13.30p 13.84p 1988838
03/03/2020 13.20p 14.02p 13.20p 13.40p 3087271
02/03/2020 14.20p 14.42p 13.11p 13.28p 2620711
28/02/2020 15.00p 15.00p 13.00p 13.00p 3047134
27/02/2020 15.00p 15.90p 14.00p 15.00p 2851005
26/02/2020 15.40p 16.10p 15.20p 15.98p 1796055
25/02/2020 16.00p 16.80p 15.74p 16.02p 744191
24/02/2020 17.22p 17.22p 15.72p 16.34p 3196801
21/02/2020 17.18p 17.42p 16.60p 17.10p 908080
20/02/2020 16.88p 17.04p 16.52p 16.68p 384286
19/02/2020 16.02p 17.32p 16.02p 17.00p 543825
18/02/2020 17.40p 17.40p 16.42p 16.82p 84484
17/02/2020 16.50p 17.15p 16.50p 16.76p 175087
14/02/2020 16.86p 17.22p 16.79p 16.94p 282963
13/02/2020 16.02p 17.24p 16.02p 16.96p 678455
12/02/2020 16.50p 16.62p 16.26p 16.38p 457024
11/02/2020 16.34p 17.00p 16.26p 16.68p 805197
10/02/2020 17.00p 17.30p 16.02p 16.52p 1068583
07/02/2020 17.00p 17.75p 17.00p 17.32p 743959
06/02/2020 17.50p 17.59p 17.30p 17.48p 450388
05/02/2020 18.50p 18.50p 17.00p 17.60p 2284994
04/02/2020 17.36p 17.82p 17.10p 17.20p 891437
03/02/2020 18.60p 18.60p 17.25p 17.34p 480748
31/01/2020 18.10p 18.10p 17.42p 17.48p 2018573
30/01/2020 17.80p 17.88p 17.68p 17.70p 428687
29/01/2020 18.04p 18.39p 17.63p 17.90p 486141
28/01/2020 18.20p 18.40p 17.80p 18.16p 1029452
27/01/2020 18.70p 18.70p 17.66p 18.34p 1385548
24/01/2020 18.58p 18.58p 18.08p 18.39p 407973
23/01/2020 17.50p 18.40p 17.50p 18.18p 506346
22/01/2020 18.20p 18.54p 17.70p 17.70p 1085248
21/01/2020 18.84p 18.85p 18.07p 18.30p 664759
20/01/2020 18.54p 18.92p 18.36p 18.36p 453481
17/01/2020 19.40p 19.40p 18.52p 18.73p 1154943
16/01/2020 19.00p 20.35p 19.00p 19.00p 287649
15/01/2020 20.40p 20.40p 19.30p 19.46p 736935
14/01/2020 19.30p 19.45p 18.73p 19.10p 1690025
13/01/2020 19.64p 20.61p 19.24p 19.50p 2562483
10/01/2020 20.80p 20.80p 19.50p 19.70p 1006546
09/01/2020 20.50p 20.80p 19.30p 19.89p 2320082
08/01/2020 21.35p 22.45p 20.55p 20.60p 7880205
07/01/2020 21.00p 21.95p 19.00p 20.95p 15479514
06/01/2020 15.20p 15.73p 15.00p 15.00p 705874
03/01/2020 16.00p 16.00p 15.00p 15.20p 976164
02/01/2020 15.50p 15.50p 14.65p 14.84p 1152436
31/12/2019 15.28p 15.28p 14.94p 14.94p 307836
30/12/2019 14.50p 15.28p 14.50p 14.94p 564801
27/12/2019 15.02p 15.48p 14.71p 15.30p 541466
24/12/2019 15.02p 15.23p 15.02p 15.19p 308465
23/12/2019 15.48p 15.50p 14.92p 15.14p 742276
20/12/2019 15.10p 15.55p 14.78p 15.08p 471206
19/12/2019 14.70p 15.36p 14.70p 14.82p 727528
18/12/2019 14.70p 16.00p 14.70p 14.88p 373898
17/12/2019 15.10p 15.46p 14.70p 14.91p 574250
16/12/2019 14.52p 15.49p 14.52p 14.89p 864728
13/12/2019 15.00p 15.50p 14.80p 14.80p 2142082
12/12/2019 15.16p 15.16p 14.00p 14.25p 1369034
11/12/2019 15.10p 15.58p 14.00p 14.00p 586080
10/12/2019 15.38p 15.50p 14.16p 15.50p 234187
09/12/2019 15.72p 16.55p 14.62p 14.80p 1066569
06/12/2019 16.28p 16.70p 15.92p 16.17p 665607
05/12/2019 16.30p 16.30p 15.40p 15.71p 1073671
04/12/2019 16.78p 16.78p 15.00p 15.22p 555653
03/12/2019 16.24p 16.24p 15.56p 15.70p 764558
02/12/2019 14.66p 16.33p 14.20p 15.95p 2796964
29/11/2019 15.18p 15.80p 14.52p 14.52p 1445671
28/11/2019 15.50p 15.57p 15.16p 15.16p 427895
27/11/2019 15.78p 16.02p 15.10p 15.58p 811303
26/11/2019 15.50p 16.00p 15.50p 15.79p 327633
25/11/2019 15.94p 16.42p 15.60p 15.76p 649932
22/11/2019 15.98p 16.32p 15.92p 15.92p 722823
21/11/2019 16.06p 16.44p 15.80p 16.00p 734548
20/11/2019 16.32p 16.70p 16.00p 16.00p 441138
19/11/2019 16.00p 16.84p 16.00p 16.51p 482594
18/11/2019 16.50p 16.62p 15.94p 16.20p 1507971
15/11/2019 16.60p 17.06p 16.31p 16.66p 1159548
14/11/2019 17.16p 17.39p 16.54p 16.66p 1567940
13/11/2019 17.76p 17.78p 16.98p 17.24p 631968
12/11/2019 17.46p 17.80p 17.40p 17.44p 491011
11/11/2019 18.62p 18.62p 17.37p 17.44p 754693
08/11/2019 18.10p 18.22p 18.00p 18.14p 287157
07/11/2019 18.76p 18.76p 18.14p 18.31p 419987
06/11/2019 18.30p 18.42p 17.36p 18.19p 364080
05/11/2019 18.22p 18.56p 18.10p 18.10p 575076
04/11/2019 18.58p 18.81p 18.08p 18.16p 518689
01/11/2019 17.94p 18.82p 17.84p 17.92p 355392
31/10/2019 18.16p 18.80p 17.52p 17.52p 216369
30/10/2019 18.24p 18.48p 18.19p 18.36p 139141
29/10/2019 18.30p 18.68p 18.16p 18.16p 600318
28/10/2019 18.70p 18.70p 17.75p 18.34p 356491
25/10/2019 18.20p 18.72p 17.62p 17.62p 548807
24/10/2019 18.50p 18.84p 18.32p 18.40p 497073
23/10/2019 18.38p 18.50p 18.06p 18.41p 424683
22/10/2019 17.60p 18.20p 17.60p 18.00p 932063
21/10/2019 18.50p 18.50p 17.64p 17.88p 286670
18/10/2019 18.46p 18.48p 18.04p 18.17p 572562
17/10/2019 18.20p 18.33p 17.90p 17.96p 1111638
16/10/2019 18.10p 19.17p 18.04p 18.10p 173221
15/10/2019 18.22p 18.86p 18.02p 18.06p 397584
14/10/2019 18.56p 18.56p 18.01p 18.35p 294068
11/10/2019 19.36p 19.36p 18.26p 18.36p 834029

*Close Price adjusted for both dividends and splits