Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/10/2019 18.54p 19.04p 18.54p 18.82p 105795
09/10/2019 19.00p 19.32p 18.23p 18.50p 298404
08/10/2019 19.20p 19.44p 18.48p 18.80p 512041
07/10/2019 19.02p 19.43p 19.02p 19.18p 150980
04/10/2019 19.02p 19.33p 19.02p 19.10p 235029
03/10/2019 19.16p 19.56p 19.00p 19.00p 486696
02/10/2019 19.84p 19.84p 19.25p 19.34p 171062
01/10/2019 19.72p 19.72p 19.28p 19.28p 502968
30/09/2019 19.50p 20.01p 19.28p 19.32p 691263
27/09/2019 19.34p 19.68p 19.18p 19.18p 360463
26/09/2019 20.30p 20.30p 19.25p 19.40p 750259
25/09/2019 19.62p 20.35p 19.62p 19.62p 464840
24/09/2019 20.00p 20.25p 19.04p 19.91p 652191
23/09/2019 20.00p 20.40p 20.00p 20.25p 659039
20/09/2019 20.10p 20.50p 20.01p 20.35p 3058514
19/09/2019 19.90p 20.55p 19.87p 20.10p 1433294
18/09/2019 19.58p 20.10p 19.58p 20.00p 1450512
17/09/2019 19.54p 20.33p 19.40p 19.62p 869889
16/09/2019 19.90p 20.50p 19.78p 19.90p 2132575
13/09/2019 19.52p 19.96p 19.50p 19.96p 580135
12/09/2019 19.84p 19.90p 19.44p 19.80p 784785
11/09/2019 19.62p 20.00p 19.55p 20.00p 986810
10/09/2019 19.88p 20.00p 19.32p 20.00p 453761
09/09/2019 19.84p 20.04p 19.00p 19.80p 1365782
06/09/2019 19.56p 19.88p 19.42p 19.77p 672329
05/09/2019 19.76p 19.98p 19.50p 19.50p 177847
04/09/2019 19.78p 20.00p 19.78p 20.00p 564526
03/09/2019 20.00p 20.16p 19.80p 20.13p 309843
02/09/2019 19.84p 20.25p 19.70p 20.00p 530171
30/08/2019 19.92p 20.00p 19.56p 19.84p 920937
29/08/2019 19.90p 20.20p 19.76p 19.92p 309495
28/08/2019 20.20p 20.20p 19.61p 20.00p 1760906
27/08/2019 21.00p 21.00p 19.75p 20.15p 1831901
23/08/2019 20.85p 21.00p 20.58p 20.75p 1439700
22/08/2019 18.94p 20.73p 18.25p 20.40p 4019799
21/08/2019 18.02p 18.20p 17.86p 18.00p 399651
20/08/2019 17.76p 18.03p 17.56p 17.72p 1215253
19/08/2019 17.50p 18.74p 17.50p 17.80p 3473028
16/08/2019 18.00p 18.00p 17.45p 17.60p 1036584
15/08/2019 17.74p 17.90p 17.22p 17.40p 889366
14/08/2019 17.80p 18.86p 17.72p 17.92p 1395096
13/08/2019 17.20p 18.30p 17.20p 18.00p 4554745
12/08/2019 17.78p 18.00p 17.26p 17.58p 3127758
09/08/2019 18.50p 19.26p 17.78p 17.90p 3054410
08/08/2019 20.45p 20.50p 18.80p 19.06p 2353390
07/08/2019 19.90p 19.93p 19.00p 19.00p 600444
06/08/2019 19.90p 20.53p 19.61p 19.97p 725501
05/08/2019 20.50p 20.50p 19.88p 19.99p 746757
02/08/2019 20.60p 20.60p 19.90p 20.07p 873762
01/08/2019 21.00p 21.58p 19.96p 20.05p 918100
31/07/2019 21.00p 21.63p 20.60p 20.75p 1652224
30/07/2019 22.75p 22.75p 21.00p 21.00p 1270556
29/07/2019 22.50p 22.50p 21.40p 22.00p 208088
26/07/2019 22.30p 22.50p 21.60p 22.25p 322907
25/07/2019 22.60p 22.75p 21.63p 22.50p 964946
24/07/2019 23.50p 23.82p 22.78p 23.00p 313463
23/07/2019 22.15p 23.80p 22.15p 22.75p 1402596
22/07/2019 22.10p 23.95p 22.10p 23.95p 581030
19/07/2019 23.25p 23.63p 22.70p 22.70p 371429
18/07/2019 23.70p 23.70p 22.40p 23.35p 795859
17/07/2019 22.05p 23.60p 22.04p 23.35p 1352874
16/07/2019 22.20p 22.75p 22.18p 22.60p 645613
15/07/2019 21.75p 22.59p 21.13p 22.40p 864898
12/07/2019 22.70p 22.95p 21.04p 21.53p 1100211
11/07/2019 20.00p 22.85p 20.00p 22.00p 2636584
10/07/2019 20.50p 20.55p 20.06p 20.15p 670375
09/07/2019 20.35p 20.35p 19.99p 20.10p 383834
08/07/2019 20.50p 20.50p 20.00p 20.30p 281915
05/07/2019 20.00p 20.30p 19.66p 20.00p 1191734
04/07/2019 20.45p 20.85p 19.99p 20.42p 1192421
03/07/2019 21.00p 21.00p 19.97p 20.45p 618733
02/07/2019 21.00p 21.00p 20.45p 20.80p 519343
01/07/2019 20.80p 21.00p 20.46p 20.85p 952321
28/06/2019 20.95p 20.98p 20.45p 20.45p 646494
27/06/2019 20.95p 21.00p 20.67p 20.87p 294423
26/06/2019 20.95p 21.00p 20.48p 20.98p 768123
25/06/2019 20.80p 20.94p 20.36p 20.73p 326236
24/06/2019 21.00p 21.00p 20.80p 20.90p 482777
21/06/2019 21.00p 21.25p 20.75p 21.10p 1304294
20/06/2019 21.00p 21.00p 20.45p 20.70p 1585600
19/06/2019 20.75p 21.00p 20.50p 20.70p 323705
18/06/2019 20.85p 21.00p 20.63p 20.90p 349669
17/06/2019 20.80p 21.35p 20.70p 20.70p 221818
14/06/2019 20.90p 21.25p 20.75p 20.75p 298695
13/06/2019 20.90p 21.47p 20.70p 20.70p 744827
12/06/2019 21.00p 21.19p 20.85p 20.85p 659694
11/06/2019 21.00p 21.35p 21.00p 21.15p 376640
10/06/2019 21.20p 21.90p 21.00p 21.00p 476170
07/06/2019 21.15p 21.65p 21.00p 21.25p 432541
06/06/2019 20.95p 21.24p 20.54p 20.95p 891775
05/06/2019 21.05p 21.54p 20.95p 20.95p 494903
04/06/2019 21.35p 21.60p 21.02p 21.20p 821845
03/06/2019 21.00p 21.80p 20.67p 21.38p 1374230
31/05/2019 22.75p 22.75p 21.03p 21.70p 1238516
30/05/2019 21.80p 22.30p 21.80p 21.92p 389263
29/05/2019 22.50p 22.75p 21.75p 21.85p 608544
28/05/2019 22.00p 22.90p 21.70p 22.90p 379979
24/05/2019 21.75p 22.00p 21.65p 21.88p 700798
23/05/2019 22.20p 22.20p 21.75p 21.85p 1137692
22/05/2019 22.30p 22.80p 22.10p 22.33p 369414
21/05/2019 22.00p 22.95p 22.00p 22.65p 449128
20/05/2019 23.00p 23.00p 22.34p 22.50p 503755
17/05/2019 23.05p 23.75p 22.50p 22.50p 163687
16/05/2019 22.60p 24.10p 22.45p 23.07p 463408
15/05/2019 22.85p 23.65p 22.28p 22.55p 675341
14/05/2019 22.25p 23.25p 22.20p 22.95p 550837
13/05/2019 23.00p 23.00p 22.16p 22.25p 480607
10/05/2019 22.40p 22.65p 22.29p 22.45p 737908
09/05/2019 22.90p 23.30p 22.16p 22.23p 708745
08/05/2019 22.90p 23.52p 22.75p 22.83p 804323
07/05/2019 23.80p 23.80p 22.75p 22.83p 1184569
03/05/2019 23.50p 23.80p 22.70p 23.55p 1539020
02/05/2019 24.40p 24.40p 22.70p 22.70p 1220324
01/05/2019 24.15p 24.34p 24.14p 24.20p 370305
30/04/2019 24.55p 24.65p 24.13p 24.20p 1064109
29/04/2019 24.20p 25.00p 24.15p 24.45p 853984
26/04/2019 25.00p 26.00p 24.75p 24.95p 1248760
25/04/2019 25.10p 25.80p 25.05p 25.30p 865729
24/04/2019 26.00p 26.00p 24.63p 25.50p 884968
23/04/2019 26.00p 26.74p 24.94p 25.45p 1362124
18/04/2019 26.00p 26.00p 24.53p 25.75p 372440
17/04/2019 25.95p 25.95p 25.40p 25.50p 797006
16/04/2019 26.05p 26.50p 25.45p 25.95p 1035751
15/04/2019 25.30p 26.60p 25.30p 26.20p 395464
12/04/2019 26.70p 26.70p 25.45p 26.03p 386155
11/04/2019 26.30p 26.95p 25.24p 25.90p 1049223
10/04/2019 26.50p 26.85p 25.05p 26.20p 1033376
09/04/2019 26.35p 26.80p 25.73p 26.20p 1952645
08/04/2019 26.20p 26.80p 25.32p 26.25p 1375742
05/04/2019 26.00p 26.99p 24.85p 25.75p 1902156
04/04/2019 28.00p 28.80p 25.68p 26.80p 3032391
03/04/2019 24.45p 28.10p 24.45p 28.00p 5150723
02/04/2019 23.35p 25.00p 22.92p 24.25p 2160192
01/04/2019 23.00p 23.40p 22.52p 22.90p 580421
29/03/2019 23.00p 23.50p 22.30p 22.90p 1027653
28/03/2019 22.20p 22.50p 22.10p 22.50p 489308
27/03/2019 22.80p 22.80p 22.09p 22.50p 567136
26/03/2019 22.25p 22.83p 22.23p 22.70p 762798
25/03/2019 22.35p 22.85p 22.05p 22.05p 791902
22/03/2019 23.20p 23.27p 22.10p 22.10p 579409
21/03/2019 22.85p 23.25p 22.46p 22.90p 941974
20/03/2019 22.85p 23.15p 22.19p 22.85p 503861
19/03/2019 23.05p 23.45p 22.71p 22.75p 1514334
18/03/2019 22.50p 23.85p 22.50p 23.00p 719699
15/03/2019 23.10p 23.36p 22.46p 23.00p 887628
14/03/2019 23.05p 23.90p 22.69p 22.80p 940204
13/03/2019 22.10p 23.00p 22.10p 22.80p 515413
12/03/2019 22.00p 23.20p 22.00p 22.90p 506297
11/03/2019 23.20p 23.20p 22.00p 22.68p 936008
08/03/2019 23.20p 23.41p 22.65p 23.20p 592019
07/03/2019 23.00p 24.00p 22.73p 24.00p 1316391
06/03/2019 23.00p 23.00p 22.00p 22.80p 779359
05/03/2019 23.00p 23.00p 21.97p 22.40p 645158
04/03/2019 22.95p 22.95p 21.65p 22.70p 772694
01/03/2019 21.55p 22.95p 21.25p 22.90p 765248
28/02/2019 21.05p 22.00p 21.05p 22.00p 401376
27/02/2019 22.00p 22.65p 21.50p 22.00p 720777
26/02/2019 22.40p 22.65p 22.00p 22.00p 603729
25/02/2019 22.50p 22.79p 22.05p 22.40p 775330
22/02/2019 23.00p 23.20p 22.20p 22.20p 1055691
21/02/2019 23.00p 23.00p 22.42p 22.50p 692766
20/02/2019 23.05p 23.05p 21.80p 22.35p 1044080
19/02/2019 22.80p 23.24p 22.40p 22.45p 595710
18/02/2019 22.40p 23.15p 22.30p 22.88p 1082071
15/02/2019 22.70p 22.85p 22.15p 22.40p 964649
14/02/2019 22.55p 22.95p 22.35p 22.45p 1114783
13/02/2019 22.50p 22.82p 22.25p 22.50p 736948
12/02/2019 23.75p 23.75p 22.50p 22.50p 420632
11/02/2019 23.45p 23.75p 22.30p 22.30p 1651785
08/02/2019 23.20p 25.00p 23.20p 23.20p 661288
07/02/2019 23.30p 24.60p 23.30p 23.70p 384034
06/02/2019 23.75p 24.86p 23.72p 24.20p 357742
05/02/2019 24.00p 24.76p 23.57p 24.33p 558999
04/02/2019 23.45p 24.73p 23.45p 24.00p 953531
01/02/2019 23.85p 24.62p 23.00p 23.77p 518483
31/01/2019 23.55p 24.85p 23.34p 23.60p 876742
30/01/2019 22.40p 23.75p 22.10p 23.75p 1662921
29/01/2019 22.35p 22.75p 21.90p 21.90p 694386
28/01/2019 22.25p 22.78p 21.68p 22.25p 1265605
25/01/2019 22.40p 22.80p 22.13p 22.50p 912813
24/01/2019 22.95p 22.95p 22.05p 22.05p 251032
23/01/2019 24.00p 24.00p 22.35p 23.00p 812317
22/01/2019 24.25p 24.25p 22.40p 24.00p 505958
21/01/2019 23.80p 24.25p 23.17p 23.95p 451931
18/01/2019 22.55p 23.60p 22.28p 23.00p 1809259
17/01/2019 22.00p 22.92p 21.73p 22.43p 1711702
16/01/2019 22.80p 23.06p 22.22p 22.50p 1072101
15/01/2019 22.15p 22.70p 22.10p 22.53p 634156
14/01/2019 23.00p 23.50p 22.05p 22.35p 790735
11/01/2019 23.00p 24.03p 23.00p 23.65p 791078
10/01/2019 23.00p 23.96p 23.00p 23.28p 1055724
09/01/2019 23.50p 24.50p 23.50p 23.95p 1044022
08/01/2019 23.50p 24.77p 23.50p 24.30p 548841
07/01/2019 23.50p 24.77p 23.50p 24.60p 1519406
04/01/2019 22.90p 23.90p 22.46p 23.45p 841318
03/01/2019 22.20p 23.38p 21.40p 22.15p 800731
02/01/2019 21.80p 23.32p 20.41p 23.00p 760855
31/12/2018 21.35p 21.45p 20.60p 21.10p 265957
28/12/2018 20.55p 21.25p 20.25p 20.25p 484838
27/12/2018 21.20p 22.10p 20.25p 20.60p 664731

*Close Price adjusted for both dividends and splits