Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/09/2010 320.00p 320.00p 313.50p 318.00p 796841
02/09/2010 320.50p 320.50p 315.25p 316.25p 642200
01/09/2010 317.00p 322.00p 315.25p 319.00p 723899
31/08/2010 320.00p 323.25p 312.34p 319.00p 901192
27/08/2010 320.00p 327.75p 312.50p 318.75p 1857332
26/08/2010 318.00p 318.00p 304.25p 311.50p 853372
25/08/2010 306.00p 318.50p 302.50p 307.00p 2067742
24/08/2010 325.00p 325.00p 312.00p 313.50p 1313716
23/08/2010 312.25p 325.00p 307.56p 321.00p 2528772
20/08/2010 302.25p 318.43p 290.00p 317.75p 1687227
19/08/2010 292.25p 314.59p 275.55p 311.00p 2550056
18/08/2010 275.50p 305.25p 265.00p 302.25p 8385503
17/08/2010 295.25p 314.56p 284.01p 304.75p 4114725
16/08/2010 313.50p 314.28p 284.82p 288.50p 2559726
13/08/2010 321.00p 321.50p 304.00p 307.00p 1682202
12/08/2010 315.00p 321.75p 315.00p 316.25p 903201
11/08/2010 318.00p 324.75p 316.05p 317.25p 1088390
10/08/2010 326.50p 326.85p 321.25p 326.00p 739685
09/08/2010 317.25p 329.75p 317.00p 327.50p 896683
06/08/2010 330.25p 330.25p 317.25p 318.50p 1003466
05/08/2010 330.25p 338.00p 323.50p 324.50p 1438300
04/08/2010 305.75p 335.79p 305.75p 331.25p 2616021
03/08/2010 311.25p 314.25p 305.00p 312.75p 934455
02/08/2010 310.25p 314.00p 306.26p 309.50p 624031
30/07/2010 304.25p 312.34p 304.25p 309.00p 1183676
29/07/2010 312.50p 322.27p 298.75p 305.50p 3650987
28/07/2010 315.75p 326.75p 314.59p 316.00p 922274
27/07/2010 327.25p 327.25p 316.55p 320.25p 620029
26/07/2010 324.00p 330.33p 320.13p 322.00p 797671
23/07/2010 329.00p 334.00p 317.25p 323.00p 2158564
22/07/2010 319.25p 332.00p 307.00p 324.50p 1674388
21/07/2010 321.50p 324.00p 311.00p 316.25p 843441
20/07/2010 308.00p 318.63p 308.00p 313.50p 906005
19/07/2010 314.50p 329.73p 306.71p 317.00p 1338238
16/07/2010 325.75p 330.21p 315.00p 320.50p 1282507
15/07/2010 328.25p 333.75p 320.02p 323.00p 1165346
14/07/2010 329.00p 332.00p 320.10p 326.50p 915274
13/07/2010 335.00p 335.00p 317.50p 325.00p 2591500
12/07/2010 305.25p 327.00p 305.25p 327.00p 3730314
09/07/2010 325.00p 333.25p 320.75p 326.00p 3346048
08/07/2010 318.00p 325.68p 311.25p 323.00p 3206563
07/07/2010 302.00p 317.50p 301.25p 316.00p 3200532
06/07/2010 302.50p 318.00p 290.00p 307.75p 2924833
05/07/2010 297.00p 300.00p 284.75p 298.00p 3075815
02/07/2010 295.75p 305.00p 289.05p 295.25p 3129587
01/07/2010 292.50p 293.00p 280.00p 282.25p 3366502
30/06/2010 291.00p 296.66p 287.72p 291.75p 1272796
29/06/2010 288.00p 298.13p 287.07p 289.50p 2675271
28/06/2010 271.50p 300.65p 271.50p 294.00p 3960868
25/06/2010 261.00p 276.93p 261.00p 275.00p 2942448
24/06/2010 265.50p 274.00p 260.00p 263.00p 1572032
23/06/2010 271.25p 274.75p 260.50p 268.50p 1621104
22/06/2010 276.00p 279.66p 270.50p 274.00p 5363687
21/06/2010 276.25p 282.00p 270.50p 274.00p 3340711
18/06/2010 277.50p 285.90p 275.00p 281.75p 1846358
17/06/2010 277.50p 290.21p 275.89p 280.00p 2318092
16/06/2010 283.00p 290.00p 278.17p 280.00p 2061807
15/06/2010 292.00p 292.00p 280.25p 285.00p 1896467
14/06/2010 299.25p 299.25p 282.00p 284.50p 1879890
11/06/2010 279.50p 294.00p 275.25p 291.00p 3495048
10/06/2010 291.00p 291.00p 272.00p 279.50p 3529802
09/06/2010 305.50p 305.50p 275.00p 286.00p 5008961
08/06/2010 290.00p 310.75p 285.05p 296.00p 9288924
07/06/2010 317.00p 329.42p 272.50p 290.25p 8226474
04/06/2010 355.00p 374.54p 290.00p 319.00p 17630844
03/06/2010 250.00p 264.75p 228.25p 240.00p 5790248
02/06/2010 264.75p 275.50p 110.00p 240.00p 13701433
01/06/2010 268.00p 275.96p 260.00p 269.25p 4397230
28/05/2010 251.00p 275.48p 251.00p 262.00p 6506942
27/05/2010 237.00p 257.00p 232.50p 251.00p 6739544
26/05/2010 220.00p 232.00p 220.00p 230.00p 2090636
25/05/2010 219.50p 227.75p 195.00p 220.50p 2770374
24/05/2010 221.00p 240.26p 220.50p 227.00p 5181240
21/05/2010 202.25p 232.00p 187.33p 225.75p 10304488
20/05/2010 180.25p 198.75p 180.25p 198.75p 9492155
19/05/2010 210.00p 219.50p 168.75p 172.00p 10364141
18/05/2010 216.00p 224.75p 201.33p 210.00p 4246653
17/05/2010 217.00p 231.00p 212.20p 215.00p 5106237
14/05/2010 232.00p 234.37p 211.25p 212.00p 6127046
13/05/2010 225.00p 234.79p 216.00p 225.00p 6309376
12/05/2010 201.50p 235.00p 195.90p 220.00p 9288163
11/05/2010 210.00p 240.00p 192.55p 195.00p 14470562
10/05/2010 190.00p 276.25p 180.53p 219.00p 25923878
07/05/2010 93.50p 149.25p 81.05p 145.00p 37198516
06/05/2010 37.50p 95.27p 35.74p 93.50p 51399200
05/05/2010 39.50p 39.97p 36.25p 37.00p 1556902
04/05/2010 41.50p 43.90p 37.69p 38.50p 1400221
30/04/2010 42.75p 44.07p 40.26p 42.50p 1366762
29/04/2010 39.50p 42.50p 38.00p 42.50p 2211316
28/04/2010 43.00p 43.00p 37.56p 40.00p 2614863
27/04/2010 44.00p 45.40p 40.32p 41.25p 1654970
26/04/2010 46.75p 46.75p 42.53p 44.25p 1768263
23/04/2010 45.50p 47.00p 43.44p 46.50p 1298705
22/04/2010 48.00p 48.75p 45.75p 46.00p 1087855
21/04/2010 50.50p 50.50p 47.08p 47.50p 718139
20/04/2010 46.75p 51.37p 46.75p 48.75p 954298
19/04/2010 49.00p 49.00p 47.25p 47.50p 1975435
16/04/2010 53.00p 55.87p 49.00p 49.50p 3538301
15/04/2010 54.00p 54.00p 50.05p 51.50p 1927479
14/04/2010 55.50p 55.50p 52.25p 52.50p 1103232
13/04/2010 58.00p 58.00p 53.73p 55.25p 1685822
12/04/2010 60.00p 62.50p 55.45p 56.75p 2135804
09/04/2010 55.75p 58.50p 54.47p 58.25p 1812603
08/04/2010 60.00p 61.27p 54.50p 55.00p 3858705
07/04/2010 56.00p 61.81p 55.00p 58.50p 8373192
06/04/2010 46.00p 63.17p 45.00p 54.25p 7088532
01/04/2010 46.00p 46.35p 41.75p 45.25p 2316314
31/03/2010 46.75p 48.00p 44.50p 44.75p 4135566
30/03/2010 46.25p 48.50p 44.42p 44.50p 2703214
29/03/2010 34.75p 47.08p 30.00p 45.00p 16463025
26/03/2010 55.00p 55.00p 52.36p 53.50p 2001197
25/03/2010 54.00p 54.50p 52.00p 53.75p 1496215
24/03/2010 53.50p 55.21p 53.05p 53.50p 2375784
23/03/2010 53.00p 55.15p 50.08p 52.50p 3484300
22/03/2010 52.00p 54.93p 50.00p 52.00p 1686015
19/03/2010 56.00p 56.00p 51.50p 52.25p 2046047
18/03/2010 56.50p 56.50p 52.25p 54.50p 2312986
17/03/2010 57.00p 57.75p 54.10p 55.75p 2241324
16/03/2010 56.00p 57.71p 54.37p 55.00p 4726955
15/03/2010 53.00p 56.80p 51.75p 55.25p 6841692
12/03/2010 52.00p 52.00p 50.25p 50.25p 2722206
11/03/2010 54.00p 55.30p 48.00p 52.50p 2664221
10/03/2010 54.50p 55.80p 51.50p 54.00p 2060078
09/03/2010 59.25p 59.25p 53.81p 54.50p 2414369
08/03/2010 59.00p 62.00p 56.12p 57.25p 2077928
05/03/2010 59.50p 61.77p 56.75p 57.75p 3366993
04/03/2010 54.00p 59.18p 53.75p 58.00p 3874735
03/03/2010 55.50p 55.50p 51.58p 54.75p 3290239
02/03/2010 59.00p 59.75p 54.75p 56.00p 2554068
01/03/2010 60.00p 60.69p 56.59p 58.75p 1777186
26/02/2010 60.50p 62.50p 58.61p 61.00p 2067876
25/02/2010 63.75p 65.75p 61.50p 61.75p 1982640
24/02/2010 66.25p 66.25p 60.08p 63.75p 2897240
23/02/2010 72.00p 72.00p 64.74p 66.50p 2663953
22/02/2010 72.00p 89.81p 70.50p 70.50p 13046278
19/02/2010 65.00p 72.33p 63.20p 69.25p 3819442
18/02/2010 65.00p 65.00p 62.20p 62.75p 919992
17/02/2010 63.50p 65.00p 59.75p 64.50p 3308742
16/02/2010 63.75p 65.95p 63.67p 64.50p 2013749
15/02/2010 65.00p 65.50p 62.86p 63.25p 624882
12/02/2010 64.75p 65.00p 61.33p 62.00p 834187
11/02/2010 63.50p 68.80p 62.00p 64.25p 2553474
10/02/2010 63.00p 65.75p 62.25p 64.00p 2580911
09/02/2010 64.75p 64.75p 58.25p 61.75p 2018270
08/02/2010 64.25p 65.82p 61.14p 63.00p 1888395
05/02/2010 67.00p 67.00p 61.58p 62.50p 1693554
04/02/2010 70.00p 70.00p 61.00p 67.00p 2553205
03/02/2010 73.00p 74.00p 68.34p 69.75p 2544183
02/02/2010 75.50p 77.35p 70.74p 72.00p 3123762
01/02/2010 72.00p 75.66p 69.93p 72.50p 2333102
29/01/2010 72.00p 72.25p 67.83p 70.50p 1132363
28/01/2010 72.00p 74.95p 70.19p 72.00p 1553742
27/01/2010 72.00p 72.64p 67.62p 71.50p 1539946
26/01/2010 77.50p 77.50p 67.28p 72.00p 3569492
25/01/2010 79.00p 81.20p 75.02p 77.75p 2097692
22/01/2010 78.00p 79.87p 72.68p 79.25p 1879224
21/01/2010 82.00p 82.00p 74.40p 79.25p 2012003
20/01/2010 85.00p 85.00p 76.99p 80.50p 1487737
19/01/2010 87.00p 89.70p 83.10p 84.75p 2709500
18/01/2010 85.00p 88.00p 83.50p 87.00p 3669353
15/01/2010 85.00p 86.25p 81.50p 82.50p 6228598
14/01/2010 80.25p 85.00p 79.25p 85.00p 6506020
13/01/2010 78.00p 81.00p 76.00p 80.00p 5463690
12/01/2010 78.00p 78.00p 75.00p 75.50p 2921486
11/01/2010 76.00p 80.00p 76.00p 77.50p 4493368
08/01/2010 73.50p 75.00p 72.75p 75.00p 3525353
07/01/2010 74.00p 74.27p 71.50p 73.00p 1687879
06/01/2010 70.00p 76.75p 70.00p 73.50p 3448197
05/01/2010 66.00p 72.00p 63.80p 72.00p 8002945
04/01/2010 63.00p 65.00p 62.25p 63.00p 2039245
31/12/2009 61.00p 61.95p 60.00p 61.50p 259571
30/12/2009 60.00p 61.35p 58.00p 60.50p 538875
29/12/2009 61.00p 62.00p 58.75p 59.50p 1154234
24/12/2009 59.50p 60.68p 59.00p 59.75p 425812
23/12/2009 59.00p 60.75p 57.80p 59.00p 549047
22/12/2009 58.00p 59.00p 55.23p 57.00p 236997
21/12/2009 58.50p 59.00p 56.75p 56.75p 708341
18/12/2009 57.50p 59.50p 55.00p 57.50p 611655
17/12/2009 57.50p 58.25p 56.58p 58.00p 736791
16/12/2009 59.00p 59.75p 56.00p 56.00p 469312
15/12/2009 61.00p 61.00p 56.50p 58.50p 537668
14/12/2009 60.00p 62.25p 59.00p 59.50p 564263
11/12/2009 60.00p 62.00p 58.25p 60.00p 789288
10/12/2009 60.50p 62.00p 58.00p 60.00p 767208
09/12/2009 61.50p 62.75p 59.00p 60.50p 408754
08/12/2009 62.50p 63.00p 58.00p 61.50p 2021522
07/12/2009 60.00p 63.50p 60.00p 62.50p 2326818
04/12/2009 56.00p 61.00p 56.00p 60.00p 3262131
03/12/2009 55.50p 57.00p 54.00p 56.00p 9070271
02/12/2009 55.50p 57.00p 54.00p 55.50p 353552
01/12/2009 54.00p 55.00p 53.55p 55.00p 1192336
30/11/2009 54.00p 54.50p 53.30p 54.00p 1122261
27/11/2009 53.50p 55.00p 53.00p 54.00p 788736
26/11/2009 56.50p 56.50p 53.00p 54.50p 180940
25/11/2009 56.50p 57.63p 55.30p 56.50p 91107
24/11/2009 56.50p 56.70p 53.57p 56.50p 607547
23/11/2009 56.75p 57.50p 55.00p 56.00p 591580
20/11/2009 57.00p 58.00p 55.00p 56.75p 415713
19/11/2009 57.00p 58.00p 56.00p 57.00p 988286
18/11/2009 57.50p 57.60p 55.00p 57.00p 367369

*Close Price adjusted for both dividends and splits