Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/01/2017 22.50p 23.30p 22.25p 22.75p 797714
03/01/2017 22.00p 23.00p 21.50p 22.50p 2404847
30/12/2016 22.75p 23.44p 22.36p 22.75p 485827
29/12/2016 22.50p 23.50p 22.50p 23.00p 931791
28/12/2016 23.00p 23.44p 22.25p 22.75p 1398099
23/12/2016 23.00p 23.72p 22.19p 23.00p 1220243
22/12/2016 22.75p 22.75p 21.75p 22.50p 1167024
21/12/2016 22.75p 23.58p 22.00p 22.00p 4060209
20/12/2016 20.25p 22.75p 20.19p 22.25p 10682501
19/12/2016 20.25p 20.25p 19.28p 19.75p 3083495
16/12/2016 19.75p 20.56p 18.64p 19.25p 2751760
15/12/2016 20.25p 20.75p 19.63p 19.75p 2829655
14/12/2016 20.50p 21.00p 20.50p 20.50p 1723694
13/12/2016 20.75p 21.25p 20.59p 20.75p 1520496
12/12/2016 21.50p 22.00p 20.75p 21.00p 3646799
09/12/2016 21.00p 21.00p 20.25p 20.50p 1636725
08/12/2016 20.25p 21.50p 20.25p 20.50p 876365
07/12/2016 20.75p 21.45p 20.44p 20.50p 1299736
06/12/2016 21.25p 22.00p 20.50p 20.50p 1934221
05/12/2016 22.00p 22.00p 21.50p 22.00p 1665251
02/12/2016 22.25p 22.60p 21.25p 21.75p 1388874
01/12/2016 22.50p 23.00p 20.25p 22.25p 2923269
30/11/2016 22.00p 22.25p 21.25p 21.50p 5026747
29/11/2016 21.75p 22.50p 21.10p 21.25p 1248195
28/11/2016 22.00p 23.25p 21.13p 21.75p 2737256
25/11/2016 23.75p 23.75p 22.25p 22.25p 1008391
24/11/2016 24.00p 24.00p 22.75p 22.75p 1090708
23/11/2016 23.75p 24.50p 23.25p 23.25p 4784361
22/11/2016 23.75p 25.00p 23.75p 23.75p 559100
21/11/2016 23.75p 25.25p 23.75p 24.25p 4424338
18/11/2016 24.25p 25.38p 23.75p 23.75p 1224967
17/11/2016 24.25p 25.75p 24.18p 24.25p 396691
16/11/2016 25.25p 25.25p 24.25p 24.25p 654363
15/11/2016 24.25p 25.06p 24.25p 24.50p 959303
14/11/2016 24.50p 25.00p 24.00p 24.75p 1218750
11/11/2016 24.50p 25.69p 24.50p 24.75p 303034
10/11/2016 24.75p 25.56p 24.06p 24.50p 961025
09/11/2016 23.25p 24.70p 21.75p 24.25p 1370593
08/11/2016 24.50p 24.56p 22.50p 23.25p 2457389
07/11/2016 27.00p 27.00p 24.50p 24.50p 1114601
04/11/2016 26.75p 26.75p 25.25p 25.25p 982346
03/11/2016 25.75p 26.89p 25.25p 25.25p 1146551
02/11/2016 26.00p 26.70p 25.38p 25.50p 1004961
01/11/2016 26.00p 27.25p 25.50p 25.50p 2241073
31/10/2016 26.75p 27.45p 26.00p 26.00p 883746
28/10/2016 26.25p 27.00p 26.18p 26.25p 1045039
27/10/2016 26.50p 27.75p 26.05p 26.50p 1460337
26/10/2016 27.00p 28.01p 26.63p 26.75p 994891
25/10/2016 27.25p 27.75p 27.00p 27.00p 615266
24/10/2016 28.50p 28.50p 27.25p 27.75p 711706
21/10/2016 28.50p 28.50p 26.89p 27.75p 1261894
20/10/2016 28.50p 28.50p 27.25p 27.50p 619906
19/10/2016 29.00p 29.00p 27.39p 28.00p 1277738
18/10/2016 27.25p 28.24p 27.25p 27.75p 926468
17/10/2016 28.00p 28.00p 27.10p 28.00p 698709
14/10/2016 27.00p 27.55p 26.50p 27.25p 1656517
13/10/2016 27.00p 27.75p 27.00p 27.25p 709178
12/10/2016 27.50p 27.75p 27.19p 27.25p 1127915
11/10/2016 27.25p 28.10p 27.00p 27.00p 2547959
10/10/2016 27.25p 28.55p 27.25p 28.00p 1463025
07/10/2016 29.00p 29.00p 27.50p 27.75p 1898933
06/10/2016 27.50p 28.55p 27.25p 27.75p 2809840
05/10/2016 30.00p 30.00p 28.22p 28.50p 2259097
04/10/2016 29.00p 29.23p 28.00p 28.50p 957734
03/10/2016 29.25p 29.25p 28.00p 28.75p 1108431
30/09/2016 27.50p 29.00p 27.50p 27.50p 1766243
29/09/2016 27.75p 30.00p 27.50p 27.50p 3245291
28/09/2016 27.75p 28.00p 27.00p 27.00p 1155914
27/09/2016 28.50p 28.95p 27.75p 27.75p 1202841
26/09/2016 28.50p 29.40p 28.50p 28.75p 497943
23/09/2016 30.00p 30.38p 28.50p 29.25p 659590
22/09/2016 28.75p 30.01p 28.75p 29.25p 582206
21/09/2016 29.50p 29.88p 29.25p 29.75p 613205
20/09/2016 29.50p 29.95p 28.99p 29.25p 867643
19/09/2016 29.75p 30.00p 29.00p 30.00p 1690328
16/09/2016 29.50p 30.00p 28.75p 29.00p 1543461
15/09/2016 29.00p 30.70p 28.50p 28.75p 2936335
14/09/2016 27.00p 28.75p 26.95p 28.75p 1962822
13/09/2016 28.00p 29.25p 27.00p 27.00p 1311514
12/09/2016 30.75p 30.76p 28.10p 28.50p 1797461
09/09/2016 29.75p 29.78p 29.00p 29.00p 447370
08/09/2016 30.75p 30.75p 29.25p 29.75p 704466
07/09/2016 30.00p 30.85p 29.25p 29.75p 1427065
06/09/2016 32.00p 32.00p 29.85p 30.00p 1706976
05/09/2016 30.50p 31.99p 30.25p 30.25p 776671
02/09/2016 31.50p 31.50p 30.25p 31.00p 611762
01/09/2016 32.25p 32.50p 30.50p 31.75p 322909
31/08/2016 30.00p 32.00p 30.00p 31.00p 213754
30/08/2016 30.75p 32.00p 30.48p 31.25p 447912
26/08/2016 30.00p 31.87p 30.00p 31.00p 620498
25/08/2016 31.50p 31.50p 30.25p 30.25p 735228
24/08/2016 32.00p 32.85p 31.00p 31.00p 1281280
23/08/2016 31.00p 32.50p 31.00p 31.75p 490026
22/08/2016 31.25p 32.50p 31.25p 31.75p 813983
19/08/2016 31.75p 33.75p 31.75p 32.50p 514139
18/08/2016 31.50p 33.75p 31.50p 33.75p 517349
17/08/2016 32.00p 32.93p 31.50p 32.00p 636378
16/08/2016 31.25p 33.06p 31.25p 31.75p 999306
15/08/2016 30.75p 32.50p 30.75p 31.50p 810724
12/08/2016 31.00p 32.25p 30.25p 30.50p 1180721
11/08/2016 29.50p 31.08p 29.31p 30.75p 546088
10/08/2016 29.00p 31.00p 29.00p 29.50p 399699
09/08/2016 29.25p 30.25p 29.00p 29.25p 690782
08/08/2016 29.50p 30.65p 29.00p 29.50p 418846
05/08/2016 27.75p 31.00p 27.75p 30.00p 879664
04/08/2016 29.00p 29.25p 27.46p 28.25p 1393869
03/08/2016 27.50p 28.82p 27.25p 27.75p 544253
02/08/2016 29.25p 29.75p 27.23p 27.50p 1226991
01/08/2016 32.00p 32.00p 28.50p 28.50p 1074456
29/07/2016 29.75p 31.75p 29.19p 30.25p 1157031
28/07/2016 30.25p 31.17p 29.50p 29.50p 608485
27/07/2016 30.25p 31.00p 30.13p 30.75p 193661
26/07/2016 30.25p 31.25p 29.50p 30.50p 622884
25/07/2016 31.75p 32.39p 29.54p 30.50p 1828919
22/07/2016 31.25p 32.75p 31.25p 31.50p 334655
21/07/2016 31.50p 32.75p 31.50p 32.75p 490404
20/07/2016 32.00p 32.66p 31.00p 32.00p 770748
19/07/2016 34.50p 34.50p 32.00p 32.00p 526008
18/07/2016 32.25p 33.55p 32.25p 32.75p 572506
15/07/2016 32.00p 33.56p 32.00p 32.25p 358086
14/07/2016 32.75p 33.88p 32.50p 32.50p 337198
13/07/2016 34.50p 34.50p 32.50p 32.75p 713051
12/07/2016 34.25p 34.25p 32.65p 33.00p 602460
11/07/2016 34.50p 34.50p 32.25p 33.50p 1255880
08/07/2016 32.00p 33.97p 32.00p 32.50p 1308822
07/07/2016 31.00p 34.50p 31.00p 33.50p 1611229
06/07/2016 35.25p 35.25p 31.00p 31.25p 1412715
05/07/2016 35.00p 36.20p 33.75p 33.75p 742823
04/07/2016 36.25p 36.69p 34.90p 35.75p 325843
01/07/2016 37.00p 37.00p 35.00p 35.75p 645759
30/06/2016 35.75p 36.75p 35.45p 35.75p 988492
29/06/2016 34.00p 36.50p 34.00p 36.00p 864126
28/06/2016 31.00p 35.75p 31.00p 35.75p 1059891
27/06/2016 35.00p 36.25p 31.20p 31.25p 1258827
24/06/2016 33.50p 37.00p 32.00p 34.50p 1864180
23/06/2016 37.00p 37.00p 35.25p 36.00p 652236
22/06/2016 36.00p 37.75p 35.75p 35.75p 853756
21/06/2016 37.50p 37.70p 35.81p 36.00p 897117
20/06/2016 37.00p 37.75p 36.25p 37.50p 700235
17/06/2016 35.00p 36.75p 35.00p 36.50p 460633
16/06/2016 37.75p 37.75p 35.00p 35.25p 1406822
15/06/2016 37.50p 38.50p 37.00p 37.75p 879684
14/06/2016 37.00p 38.00p 37.00p 37.75p 1180688
13/06/2016 37.00p 37.75p 37.00p 37.00p 1243299
10/06/2016 38.50p 38.52p 37.33p 38.00p 605403
09/06/2016 40.00p 40.10p 37.50p 38.25p 2049501
08/06/2016 38.25p 39.25p 37.54p 39.00p 1567596
07/06/2016 38.75p 38.75p 37.25p 37.50p 565762
06/06/2016 38.75p 38.75p 37.46p 37.50p 455342
03/06/2016 37.75p 38.75p 37.73p 38.50p 672046
02/06/2016 38.25p 38.75p 37.00p 37.50p 904318
01/06/2016 37.00p 39.00p 37.00p 39.00p 635168
31/05/2016 38.75p 38.75p 37.00p 37.25p 854331
27/05/2016 39.00p 39.00p 37.00p 37.00p 1531594
26/05/2016 37.25p 39.00p 37.06p 38.50p 1293386
25/05/2016 37.00p 38.00p 37.00p 37.50p 1412339
24/05/2016 36.50p 37.75p 36.50p 36.50p 1491449
23/05/2016 35.75p 38.31p 35.48p 37.00p 1071336
20/05/2016 35.00p 36.83p 35.00p 35.75p 832529
19/05/2016 37.00p 38.00p 35.00p 36.00p 1552646
18/05/2016 39.00p 39.10p 37.50p 37.75p 2027178
17/05/2016 37.00p 39.23p 37.00p 38.50p 2901768
16/05/2016 34.75p 37.88p 34.75p 36.50p 2361843
13/05/2016 35.75p 35.75p 34.00p 35.00p 683816
12/05/2016 35.00p 35.00p 33.50p 34.00p 892477
11/05/2016 33.25p 35.50p 33.25p 34.50p 1066212
10/05/2016 33.50p 35.00p 33.50p 34.25p 581207
09/05/2016 33.50p 35.93p 33.00p 33.25p 901376
06/05/2016 35.75p 35.75p 33.58p 35.00p 517499
05/05/2016 35.00p 35.91p 34.00p 34.50p 1086733
04/05/2016 36.50p 37.50p 33.14p 34.00p 2049761
03/05/2016 39.00p 39.00p 36.50p 37.00p 1523431
29/04/2016 36.25p 41.00p 36.25p 38.00p 4422251
28/04/2016 33.75p 37.25p 33.75p 36.75p 3384879
27/04/2016 32.50p 35.62p 32.50p 35.00p 2802950
26/04/2016 33.50p 34.56p 32.25p 33.50p 1619195
25/04/2016 31.50p 34.75p 31.50p 34.25p 2344364
22/04/2016 30.50p 31.95p 30.50p 31.50p 1247620
21/04/2016 30.00p 31.75p 30.00p 31.50p 1667773
20/04/2016 31.50p 31.50p 29.88p 30.75p 1205942
19/04/2016 31.00p 31.06p 29.75p 30.75p 990534
18/04/2016 30.25p 31.00p 29.25p 30.75p 1376474
15/04/2016 29.25p 31.31p 29.25p 30.75p 1801426
14/04/2016 29.50p 31.50p 29.00p 29.50p 777088
13/04/2016 31.50p 31.50p 29.75p 30.25p 2428282
12/04/2016 29.25p 30.75p 27.75p 30.25p 1865591
11/04/2016 28.00p 29.25p 27.50p 28.75p 601828
08/04/2016 27.00p 29.25p 27.00p 29.00p 805923
07/04/2016 29.00p 29.00p 27.25p 27.25p 988596
06/04/2016 27.50p 28.50p 27.25p 27.25p 845767
05/04/2016 28.25p 28.75p 27.25p 28.50p 1089726
04/04/2016 27.50p 28.87p 27.00p 28.00p 1095555
01/04/2016 27.25p 28.87p 27.20p 28.50p 1020023
31/03/2016 26.00p 28.92p 26.00p 28.50p 1833433
30/03/2016 25.50p 27.75p 25.50p 27.50p 1985557
29/03/2016 28.00p 28.85p 25.59p 26.00p 3273189
24/03/2016 28.50p 29.50p 28.00p 28.50p 673235
23/03/2016 30.00p 30.00p 28.50p 29.00p 478179
22/03/2016 29.50p 30.00p 29.25p 29.25p 945918
21/03/2016 31.00p 31.00p 29.25p 29.75p 657090

*Close Price adjusted for both dividends and splits