Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2018 40.50p 40.95p 40.10p 40.30p 252097
09/08/2018 42.00p 42.00p 40.30p 40.80p 471326
08/08/2018 39.80p 41.50p 39.36p 40.25p 500427
07/08/2018 40.85p 41.37p 39.44p 40.45p 596236
06/08/2018 42.00p 42.00p 39.65p 40.25p 629640
03/08/2018 42.00p 42.00p 40.05p 40.50p 679036
02/08/2018 42.00p 42.00p 40.05p 40.95p 767665
01/08/2018 41.95p 41.95p 40.25p 41.00p 2606410
31/07/2018 40.25p 41.95p 40.25p 41.50p 1739621
30/07/2018 40.50p 41.85p 39.10p 41.50p 673343
27/07/2018 41.00p 41.45p 39.60p 41.00p 781373
26/07/2018 40.05p 40.77p 39.70p 40.50p 486734
25/07/2018 40.50p 40.90p 39.20p 39.65p 1182902
24/07/2018 40.00p 40.65p 39.13p 40.55p 614748
23/07/2018 38.65p 40.61p 38.65p 39.35p 324193
20/07/2018 40.45p 40.45p 38.70p 39.55p 502424
19/07/2018 40.45p 40.50p 39.35p 39.80p 745605
18/07/2018 39.00p 40.50p 39.00p 40.05p 949398
17/07/2018 41.50p 41.89p 38.60p 39.25p 1993085
16/07/2018 42.90p 43.64p 41.65p 41.80p 1136422
13/07/2018 43.90p 44.40p 42.32p 42.65p 1451757
12/07/2018 42.50p 43.90p 41.63p 42.75p 1700517
11/07/2018 43.35p 44.45p 42.54p 43.80p 1391975
10/07/2018 41.50p 44.65p 41.50p 43.50p 1953333
09/07/2018 41.00p 44.00p 40.43p 42.85p 3500893
06/07/2018 40.00p 41.20p 40.00p 41.00p 1117893
05/07/2018 41.00p 41.66p 39.63p 40.70p 2103404
04/07/2018 41.40p 41.40p 40.00p 40.35p 792438
03/07/2018 39.60p 41.75p 39.05p 40.25p 1778754
02/07/2018 40.40p 41.80p 39.00p 39.00p 1095050
29/06/2018 39.65p 41.67p 39.09p 41.00p 2159297
28/06/2018 42.85p 43.00p 39.25p 40.00p 3270972
27/06/2018 35.65p 42.65p 34.69p 42.45p 3925153
26/06/2018 34.65p 36.17p 34.34p 34.85p 934331
25/06/2018 36.00p 36.00p 34.60p 35.15p 747093
22/06/2018 33.70p 36.00p 33.34p 36.00p 927708
21/06/2018 35.05p 35.38p 33.30p 33.95p 1482958
20/06/2018 35.00p 35.70p 34.25p 34.25p 1021507
19/06/2018 35.70p 35.95p 34.05p 34.35p 645422
18/06/2018 35.00p 35.85p 34.40p 35.60p 2175633
15/06/2018 36.05p 36.78p 35.00p 35.15p 1458603
14/06/2018 36.40p 36.65p 35.71p 36.65p 456288
13/06/2018 37.65p 37.70p 36.10p 36.50p 734136
12/06/2018 36.00p 37.30p 36.00p 36.50p 930122
11/06/2018 36.15p 36.91p 35.66p 36.10p 912709
08/06/2018 36.50p 37.86p 36.48p 36.50p 973555
07/06/2018 36.60p 37.55p 36.05p 37.00p 880131
06/06/2018 37.00p 37.70p 35.65p 36.80p 1507821
05/06/2018 37.50p 38.05p 37.00p 37.00p 518045
04/06/2018 38.10p 39.36p 37.50p 37.55p 578179
01/06/2018 38.05p 39.03p 37.45p 38.20p 1547097
31/05/2018 35.05p 38.82p 35.05p 37.40p 1791395
30/05/2018 37.00p 37.23p 35.40p 36.55p 3011747
29/05/2018 37.75p 39.45p 37.00p 37.05p 1604288
25/05/2018 40.15p 40.15p 37.83p 38.55p 2401583
24/05/2018 41.50p 43.00p 39.90p 40.00p 3317771
23/05/2018 44.00p 44.02p 41.50p 42.60p 3125065
22/05/2018 44.00p 44.90p 42.55p 44.00p 4109896
21/05/2018 40.60p 44.36p 40.15p 43.75p 8307881
18/05/2018 38.30p 40.55p 37.49p 40.55p 5935227
17/05/2018 36.30p 41.60p 36.30p 37.50p 6176169
16/05/2018 40.50p 40.50p 33.60p 38.00p 11464569
15/05/2018 42.80p 44.90p 40.73p 41.40p 7057134
14/05/2018 37.75p 44.95p 36.74p 42.50p 15026948
11/05/2018 32.75p 38.89p 32.75p 37.90p 11235784
10/05/2018 29.20p 33.69p 28.67p 32.30p 9821840
09/05/2018 29.00p 29.20p 28.23p 28.98p 2533973
08/05/2018 28.30p 28.50p 27.90p 28.42p 1618480
04/05/2018 28.50p 28.50p 27.60p 27.75p 1850703
03/05/2018 27.25p 28.50p 26.69p 28.50p 2133102
02/05/2018 26.95p 28.25p 26.28p 28.25p 2407473
01/05/2018 26.55p 26.95p 25.82p 26.95p 1101955
30/04/2018 26.60p 26.60p 25.84p 26.20p 1161061
27/04/2018 26.50p 26.60p 26.05p 26.30p 1869230
26/04/2018 25.80p 26.35p 25.10p 26.10p 3440488
25/04/2018 25.50p 25.50p 24.42p 25.50p 1047018
24/04/2018 25.70p 25.70p 24.90p 25.25p 821702
23/04/2018 25.20p 26.00p 25.11p 25.70p 1056638
20/04/2018 25.00p 25.51p 24.66p 25.50p 613257
19/04/2018 24.25p 25.40p 24.00p 25.10p 1973189
18/04/2018 23.50p 24.50p 23.50p 24.50p 323066
17/04/2018 23.70p 24.50p 23.70p 24.50p 366616
16/04/2018 24.90p 24.90p 23.75p 23.88p 297472
13/04/2018 23.45p 24.84p 23.45p 23.73p 1122391
12/04/2018 23.25p 23.50p 22.53p 23.50p 270334
11/04/2018 23.25p 23.30p 22.53p 23.25p 698084
10/04/2018 22.55p 23.00p 22.55p 23.00p 637556
09/04/2018 23.35p 23.35p 22.80p 23.00p 616523
06/04/2018 23.05p 23.40p 22.57p 23.40p 439765
05/04/2018 22.40p 23.20p 22.40p 23.20p 693421
04/04/2018 22.95p 23.90p 22.40p 22.75p 671834
03/04/2018 22.70p 24.60p 22.70p 23.00p 315752
29/03/2018 23.10p 23.65p 22.67p 23.05p 897936
28/03/2018 23.25p 23.50p 23.05p 23.15p 559594
27/03/2018 23.50p 24.20p 23.50p 23.65p 493512
26/03/2018 23.70p 24.75p 23.70p 23.70p 339249
23/03/2018 24.00p 24.65p 23.60p 23.65p 228746
22/03/2018 24.20p 24.71p 23.00p 23.25p 542349
21/03/2018 24.05p 25.30p 24.00p 24.60p 496683
20/03/2018 24.50p 24.73p 23.87p 24.40p 298400
19/03/2018 25.55p 25.55p 24.00p 24.38p 318961
16/03/2018 25.85p 25.85p 24.75p 24.75p 740683
15/03/2018 25.20p 25.40p 24.50p 25.00p 730717
14/03/2018 25.05p 25.30p 24.35p 24.85p 1068815
13/03/2018 24.75p 25.45p 24.70p 24.82p 1074036
12/03/2018 25.00p 25.40p 24.75p 24.75p 204116
09/03/2018 25.95p 25.95p 24.35p 25.00p 910948
08/03/2018 24.00p 25.25p 23.46p 25.00p 2261958
07/03/2018 23.40p 23.70p 22.70p 23.50p 483171
06/03/2018 23.80p 24.00p 23.00p 23.00p 198020
05/03/2018 23.50p 24.20p 23.10p 23.85p 460798
02/03/2018 22.50p 23.80p 22.50p 23.50p 706517
01/03/2018 23.85p 23.85p 22.55p 22.65p 326993
28/02/2018 23.10p 23.40p 22.55p 22.55p 480552
27/02/2018 23.20p 23.32p 22.69p 23.00p 676550
26/02/2018 23.05p 23.42p 22.85p 22.85p 824169
23/02/2018 23.80p 23.80p 22.70p 22.70p 254693
22/02/2018 23.30p 23.48p 22.40p 22.40p 510725
21/02/2018 23.95p 24.10p 23.40p 23.55p 289829
20/02/2018 23.25p 23.52p 23.25p 23.35p 292199
19/02/2018 23.30p 24.00p 23.30p 23.55p 560519
16/02/2018 23.10p 24.35p 23.10p 23.90p 739350
15/02/2018 23.15p 24.25p 22.94p 24.25p 134564
14/02/2018 22.15p 24.00p 22.15p 23.10p 240210
13/02/2018 22.20p 24.40p 22.20p 22.80p 432935
12/02/2018 23.30p 23.55p 22.70p 23.10p 161174
09/02/2018 23.10p 24.49p 22.55p 22.55p 826443
08/02/2018 24.20p 24.85p 23.30p 23.35p 620833
07/02/2018 24.50p 25.00p 23.70p 24.15p 5626870
06/02/2018 22.25p 24.45p 22.25p 24.40p 1070928
05/02/2018 24.90p 25.30p 23.30p 23.95p 2209574
02/02/2018 25.60p 26.10p 24.89p 25.40p 795714
01/02/2018 25.50p 26.25p 25.50p 26.00p 433979
31/01/2018 26.90p 26.90p 24.90p 25.50p 2209837
30/01/2018 26.60p 26.85p 25.41p 25.95p 1238841
29/01/2018 27.00p 27.75p 26.00p 27.70p 448311
26/01/2018 27.00p 27.45p 26.50p 26.95p 612339
25/01/2018 26.25p 27.50p 26.00p 26.95p 1348330
24/01/2018 26.60p 26.60p 25.67p 26.25p 419327
23/01/2018 25.05p 26.55p 25.05p 26.00p 942033
22/01/2018 25.35p 26.66p 25.35p 25.90p 684850
19/01/2018 26.60p 27.45p 25.30p 26.55p 850807
18/01/2018 27.35p 27.59p 25.91p 27.00p 1903962
17/01/2018 27.00p 27.25p 25.36p 27.25p 2206092
16/01/2018 26.25p 27.29p 26.25p 27.00p 2469186
15/01/2018 26.75p 28.00p 26.49p 26.50p 2954587
12/01/2018 26.25p 27.81p 26.25p 26.75p 3061143
11/01/2018 24.70p 26.50p 24.70p 26.25p 5329871
10/01/2018 24.60p 25.20p 24.15p 24.90p 876501
09/01/2018 24.45p 25.25p 23.80p 24.90p 2255835
08/01/2018 23.00p 24.46p 22.65p 24.00p 2862763
05/01/2018 22.00p 23.90p 22.00p 23.48p 894486
04/01/2018 21.50p 22.70p 21.30p 22.23p 8507725
03/01/2018 21.75p 21.80p 21.28p 21.70p 844379
02/01/2018 21.05p 21.95p 21.00p 21.50p 1054535
29/12/2017 21.25p 21.54p 20.25p 21.25p 423201
28/12/2017 21.25p 21.50p 20.50p 21.25p 290832
27/12/2017 20.25p 21.30p 20.25p 21.25p 761697
22/12/2017 20.75p 21.00p 20.14p 20.50p 339263
21/12/2017 20.75p 21.14p 20.00p 20.25p 684789
20/12/2017 21.00p 21.50p 20.00p 21.50p 431570
19/12/2017 21.00p 21.30p 20.75p 20.75p 395438
18/12/2017 21.75p 21.75p 21.00p 21.25p 478978
15/12/2017 21.25p 21.50p 20.72p 21.50p 479936
14/12/2017 21.00p 21.50p 20.40p 21.00p 446014
13/12/2017 21.00p 21.50p 20.75p 20.75p 572260
12/12/2017 20.75p 21.75p 20.75p 21.50p 295642
11/12/2017 20.75p 21.75p 20.50p 20.87p 1926978
08/12/2017 21.00p 21.25p 20.75p 20.75p 339851
07/12/2017 21.00p 21.50p 20.50p 20.75p 646851
06/12/2017 20.00p 21.00p 20.00p 20.75p 517749
05/12/2017 20.25p 21.00p 20.25p 20.75p 194035
04/12/2017 21.50p 21.50p 20.50p 20.87p 348308
01/12/2017 20.00p 21.72p 20.00p 21.25p 709949
30/11/2017 21.25p 21.50p 20.93p 21.00p 272319
29/11/2017 21.00p 22.00p 20.50p 21.25p 1394575
28/11/2017 22.00p 22.18p 21.30p 21.75p 337102
27/11/2017 23.00p 23.18p 21.50p 22.00p 1388562
24/11/2017 23.50p 23.62p 22.50p 22.62p 549590
23/11/2017 23.50p 24.36p 23.21p 23.50p 300091
22/11/2017 23.25p 23.75p 23.00p 23.50p 144846
21/11/2017 23.50p 23.80p 23.00p 23.00p 472193
20/11/2017 23.00p 23.87p 23.00p 23.00p 255519
17/11/2017 23.50p 24.00p 23.00p 23.00p 685414
16/11/2017 24.50p 24.50p 23.25p 23.88p 1138885
15/11/2017 25.00p 25.00p 24.38p 24.50p 301058
14/11/2017 24.50p 26.00p 24.50p 25.00p 251020
13/11/2017 26.00p 26.00p 25.75p 25.75p 429118
10/11/2017 26.00p 26.50p 26.00p 26.00p 403033
09/11/2017 25.50p 26.50p 25.50p 26.25p 550535
08/11/2017 25.50p 26.50p 25.50p 26.25p 693688
07/11/2017 26.25p 26.42p 25.50p 26.00p 714721
06/11/2017 25.50p 26.50p 25.25p 25.75p 1211803
03/11/2017 25.25p 26.00p 25.25p 26.00p 554989
02/11/2017 26.00p 26.00p 25.00p 25.75p 1655711
01/11/2017 24.75p 26.00p 24.00p 25.75p 2103481
31/10/2017 24.00p 24.75p 23.71p 24.75p 448572
30/10/2017 23.25p 24.50p 23.00p 24.00p 772885
27/10/2017 24.75p 24.75p 23.48p 23.50p 374240
26/10/2017 23.75p 24.55p 23.75p 24.00p 196812

*Close Price adjusted for both dividends and splits