Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2023 11.10p 11.26p 10.94p 11.10p 103529
17/04/2023 11.00p 11.50p 10.90p 11.15p 682841
14/04/2023 10.85p 11.45p 10.75p 10.88p 559222
13/04/2023 11.00p 11.54p 10.75p 10.75p 1608961
12/04/2023 11.40p 11.70p 10.90p 11.50p 1658813
11/04/2023 10.95p 11.45p 10.05p 11.38p 1590627
06/04/2023 10.95p 10.95p 10.50p 10.73p 1132892
05/04/2023 10.20p 10.95p 9.79p 10.11p 1918197
04/04/2023 10.10p 10.94p 10.05p 10.50p 593680
03/04/2023 11.45p 11.45p 10.15p 10.53p 181932
31/03/2023 10.15p 10.95p 10.10p 10.45p 635022
30/03/2023 10.65p 11.65p 10.15p 10.73p 1947665
29/03/2023 10.50p 11.40p 10.43p 10.78p 283547
28/03/2023 11.00p 11.95p 10.30p 10.95p 629507
27/03/2023 11.15p 11.90p 10.10p 11.38p 426506
24/03/2023 10.85p 11.15p 10.00p 11.15p 557342
23/03/2023 10.30p 11.60p 10.00p 10.90p 1003179
22/03/2023 10.50p 11.60p 10.15p 10.55p 534519
21/03/2023 10.85p 11.80p 10.50p 11.13p 821419
20/03/2023 11.00p 11.90p 10.50p 11.25p 431310
17/03/2023 10.75p 11.42p 10.62p 11.00p 568725
16/03/2023 10.00p 12.00p 10.00p 10.85p 627816
15/03/2023 11.15p 11.44p 10.05p 10.53p 1973088
14/03/2023 12.00p 12.00p 11.21p 11.25p 2034979
13/03/2023 12.45p 13.70p 11.41p 11.43p 8027349
10/03/2023 11.50p 12.03p 10.60p 11.80p 2800563
09/03/2023 10.50p 11.40p 10.30p 11.00p 1983383
08/03/2023 10.90p 10.90p 10.00p 10.45p 1309854
07/03/2023 10.10p 10.70p 9.86p 10.60p 1378939
06/03/2023 10.50p 10.50p 9.84p 10.02p 1557187
03/03/2023 9.90p 10.20p 9.61p 10.00p 1027077
02/03/2023 9.80p 10.35p 9.65p 9.95p 503249
01/03/2023 9.80p 10.34p 9.52p 9.66p 914650
28/02/2023 9.90p 10.10p 9.55p 9.96p 2877174
27/02/2023 10.00p 10.00p 9.30p 9.74p 432220
24/02/2023 9.70p 9.90p 9.26p 9.68p 173326
23/02/2023 9.50p 9.82p 9.10p 9.70p 1725116
22/02/2023 9.36p 9.82p 9.04p 9.36p 143161
21/02/2023 9.20p 9.80p 9.02p 9.41p 247755
20/02/2023 9.20p 9.82p 9.12p 9.43p 137970
17/02/2023 9.26p 9.60p 9.10p 9.30p 108108
16/02/2023 9.16p 9.82p 9.16p 9.43p 486363
15/02/2023 9.16p 9.84p 9.16p 9.49p 54337
14/02/2023 9.26p 9.84p 9.20p 9.50p 1139585
13/02/2023 9.16p 9.86p 9.16p 9.48p 379884
10/02/2023 9.50p 9.80p 9.16p 9.48p 235510
09/02/2023 9.16p 9.50p 9.16p 9.33p 290247
08/02/2023 9.32p 9.52p 9.14p 9.32p 568741
07/02/2023 9.50p 9.50p 9.12p 9.31p 160906
06/02/2023 9.50p 9.50p 9.12p 9.31p 89584
03/02/2023 9.02p 9.50p 9.02p 9.28p 536703
02/02/2023 9.30p 9.49p 9.02p 9.24p 804136
01/02/2023 9.02p 9.84p 9.00p 9.24p 501053
31/01/2023 9.50p 9.84p 9.31p 9.44p 126948
30/01/2023 9.28p 9.86p 9.28p 9.39p 416027
27/01/2023 9.02p 9.82p 9.02p 9.30p 549259
26/01/2023 8.52p 9.48p 8.52p 9.24p 665596
25/01/2023 9.08p 9.20p 8.50p 8.89p 745408
24/01/2023 8.72p 9.15p 8.72p 9.00p 367180
23/01/2023 9.00p 9.22p 8.90p 8.90p 365847
20/01/2023 9.10p 9.48p 9.00p 9.24p 592774
19/01/2023 9.42p 9.42p 9.10p 9.20p 977617
18/01/2023 8.90p 9.50p 8.90p 9.20p 1281527
17/01/2023 9.00p 10.20p 8.83p 9.20p 390723
16/01/2023 9.00p 10.20p 8.76p 9.38p 67345
13/01/2023 9.00p 9.90p 8.70p 9.39p 359538
12/01/2023 9.30p 10.20p 8.70p 9.00p 1337918
11/01/2023 9.12p 9.90p 9.12p 9.49p 911096
10/01/2023 9.66p 9.98p 9.02p 9.64p 392112
09/01/2023 9.70p 9.70p 9.02p 9.31p 93980
06/01/2023 9.98p 10.00p 8.72p 9.51p 177336
05/01/2023 9.02p 9.96p 9.02p 9.47p 294803
04/01/2023 9.08p 9.30p 8.90p 9.07p 97552
03/01/2023 9.10p 9.98p 8.70p 9.10p 260551
30/12/2022 8.72p 9.70p 8.72p 9.00p 122984
29/12/2022 8.80p 9.00p 8.52p 8.82p 442940
28/12/2022 8.80p 10.00p 8.80p 8.95p 208781
23/12/2022 9.00p 9.98p 8.93p 9.00p 395569
22/12/2022 9.98p 9.98p 8.80p 9.29p 176448
21/12/2022 9.00p 9.98p 8.80p 8.99p 395627
20/12/2022 9.18p 9.25p 9.00p 9.15p 304128
19/12/2022 9.18p 9.98p 9.18p 9.28p 240056
16/12/2022 9.04p 9.59p 9.22p 9.59p 125091
15/12/2022 9.04p 9.59p 9.02p 9.59p 194783
14/12/2022 9.40p 9.50p 9.02p 9.26p 103841
13/12/2022 9.20p 9.48p 9.00p 9.26p 316728
12/12/2022 9.20p 9.98p 9.10p 9.43p 627456
09/12/2022 9.40p 9.66p 9.26p 9.62p 674611
08/12/2022 9.30p 9.50p 9.30p 9.40p 134227
07/12/2022 9.50p 9.68p 9.16p 9.40p 1188440
06/12/2022 9.52p 9.90p 9.42p 9.46p 914578
05/12/2022 10.00p 10.00p 9.40p 9.70p 1010318
02/12/2022 9.50p 9.98p 9.40p 9.69p 86306
01/12/2022 9.42p 9.98p 9.40p 9.69p 240308
30/11/2022 9.52p 10.00p 9.45p 9.60p 600924
29/11/2022 10.00p 10.75p 9.62p 9.76p 387023
28/11/2022 9.50p 10.00p 9.50p 9.80p 311225
25/11/2022 9.92p 10.04p 9.50p 9.72p 123438
24/11/2022 9.52p 10.55p 9.52p 9.82p 169989
23/11/2022 10.00p 10.00p 9.52p 9.61p 459807
22/11/2022 10.20p 10.20p 9.52p 9.75p 655907
21/11/2022 9.70p 10.80p 9.52p 9.96p 421973
18/11/2022 9.50p 10.00p 9.50p 9.83p 702573
17/11/2022 9.52p 10.45p 9.50p 9.75p 893131
16/11/2022 9.50p 10.04p 9.50p 9.80p 165132
15/11/2022 10.20p 10.20p 9.50p 9.75p 308084
14/11/2022 10.30p 10.49p 9.60p 9.75p 623680
11/11/2022 10.20p 10.30p 9.72p 10.30p 310865
10/11/2022 9.80p 10.20p 9.80p 9.90p 131696
09/11/2022 9.62p 10.20p 9.62p 9.91p 66754
08/11/2022 10.00p 10.20p 9.76p 9.90p 540565
07/11/2022 10.20p 10.20p 9.62p 9.98p 447163
04/11/2022 9.80p 10.20p 9.60p 10.00p 2189580
03/11/2022 9.30p 9.86p 9.12p 9.73p 1621843
02/11/2022 9.60p 9.80p 9.20p 9.30p 1699682
01/11/2022 9.80p 10.00p 9.22p 9.76p 1635947
31/10/2022 10.40p 11.00p 9.00p 9.80p 9486589
28/10/2022 12.25p 13.35p 12.25p 12.95p 333386
27/10/2022 12.95p 13.30p 12.60p 12.60p 343628
26/10/2022 13.05p 13.30p 12.35p 12.90p 1338345
25/10/2022 13.90p 13.90p 13.10p 13.10p 974128
24/10/2022 13.55p 14.00p 13.55p 14.00p 58393
21/10/2022 13.60p 13.95p 13.40p 13.70p 347292
20/10/2022 14.45p 14.45p 13.10p 13.35p 628477
19/10/2022 14.20p 14.55p 13.20p 13.30p 421421
18/10/2022 14.00p 14.50p 13.59p 14.17p 1106420
17/10/2022 14.95p 14.95p 13.68p 14.15p 771472
14/10/2022 14.45p 14.50p 14.00p 14.00p 885647
13/10/2022 14.30p 14.50p 14.00p 14.00p 879737
12/10/2022 14.30p 14.57p 14.25p 14.35p 953586
11/10/2022 14.85p 15.10p 14.25p 14.60p 2086038
10/10/2022 15.00p 15.00p 14.50p 14.90p 2476770
07/10/2022 13.65p 15.00p 13.65p 14.95p 5588988
06/10/2022 13.95p 14.00p 13.35p 13.82p 535734
05/10/2022 13.60p 14.00p 13.19p 13.70p 737532
04/10/2022 13.40p 13.95p 13.16p 13.63p 1282168
03/10/2022 12.50p 13.45p 12.50p 13.20p 1444196
30/09/2022 13.00p 13.00p 12.20p 12.80p 1740678
29/09/2022 12.85p 13.45p 12.25p 12.40p 1643237
28/09/2022 13.50p 13.50p 12.15p 13.00p 1660519
27/09/2022 13.90p 14.95p 13.50p 13.80p 830040
26/09/2022 14.85p 14.95p 13.55p 14.00p 1029025
23/09/2022 14.00p 14.90p 13.85p 14.45p 3679884
22/09/2022 14.00p 14.65p 14.00p 14.00p 669319
21/09/2022 14.00p 14.75p 14.00p 14.75p 588751
20/09/2022 14.50p 14.95p 14.10p 14.10p 2057396
19/09/2022 14.95p 14.95p 14.20p 14.25p 301639
16/09/2022 14.95p 14.95p 14.20p 14.25p 301639
15/09/2022 14.50p 14.93p 14.05p 14.90p 1239243
14/09/2022 14.00p 14.90p 13.78p 14.90p 1308009
13/09/2022 15.40p 15.40p 13.79p 14.50p 2231924
12/09/2022 15.00p 15.60p 14.80p 15.00p 3335028
09/09/2022 14.35p 15.00p 14.11p 14.70p 3420119
08/09/2022 14.00p 14.65p 13.30p 14.00p 1174723
07/09/2022 13.75p 15.00p 13.40p 13.60p 1487023
06/09/2022 13.65p 14.50p 13.35p 13.80p 2106517
05/09/2022 12.20p 14.40p 12.20p 14.05p 4155988
02/09/2022 12.50p 12.90p 12.00p 12.65p 3067086
01/09/2022 12.50p 13.40p 12.50p 13.00p 2189247
31/08/2022 14.00p 14.06p 12.50p 12.90p 4412039
30/08/2022 14.30p 14.95p 13.90p 14.00p 2834289
26/08/2022 15.10p 15.45p 13.70p 14.10p 4052580
25/08/2022 13.70p 16.10p 13.70p 14.90p 13977523
24/08/2022 8.78p 20.35p 8.02p 15.00p 38858780
23/08/2022 8.70p 9.48p 8.25p 8.42p 191861
22/08/2022 8.60p 9.25p 8.60p 8.75p 265624
19/08/2022 8.60p 9.10p 8.60p 8.75p 403733
18/08/2022 9.50p 9.50p 8.60p 8.85p 372643
17/08/2022 9.20p 9.20p 8.50p 8.81p 690625
16/08/2022 8.88p 9.50p 8.38p 8.86p 1638762
15/08/2022 8.24p 9.20p 8.02p 8.70p 1315838
12/08/2022 8.50p 8.80p 8.07p 8.46p 803311
11/08/2022 8.20p 8.48p 7.52p 8.20p 1017137
10/08/2022 9.00p 9.00p 7.76p 7.80p 864797
09/08/2022 9.00p 9.07p 8.55p 8.75p 1400206
08/08/2022 8.52p 9.22p 8.52p 9.10p 1654707
05/08/2022 9.10p 9.10p 8.02p 8.65p 1707540
04/08/2022 8.46p 9.30p 8.15p 8.45p 3544959
03/08/2022 7.98p 8.98p 7.20p 8.45p 1128837
02/08/2022 8.00p 8.40p 7.72p 8.20p 1708645
01/08/2022 7.02p 8.40p 7.02p 8.01p 1090065
29/07/2022 7.80p 7.98p 7.44p 7.79p 421296
28/07/2022 7.60p 8.00p 7.42p 7.48p 831241
27/07/2022 7.54p 7.98p 7.39p 7.65p 664942
26/07/2022 7.58p 7.98p 7.27p 7.43p 1672770
25/07/2022 7.22p 7.60p 6.64p 7.13p 2609669
22/07/2022 6.72p 7.38p 6.72p 6.85p 200754
21/07/2022 6.90p 7.40p 6.60p 6.79p 109770
20/07/2022 7.46p 7.46p 6.62p 6.73p 382909
19/07/2022 6.90p 6.94p 6.58p 6.79p 76592
18/07/2022 6.82p 7.48p 6.52p 6.70p 266808
15/07/2022 6.82p 7.36p 6.71p 6.92p 142666
14/07/2022 6.62p 6.96p 6.30p 6.74p 601106
13/07/2022 6.56p 7.20p 6.54p 7.04p 494900
12/07/2022 6.84p 7.11p 6.74p 7.11p 442772
11/07/2022 6.84p 7.06p 6.80p 7.06p 241581
08/07/2022 6.84p 7.48p 6.75p 7.15p 375292
07/07/2022 7.00p 7.00p 6.52p 6.80p 439175
06/07/2022 6.86p 7.00p 6.70p 6.86p 647319
05/07/2022 7.14p 7.28p 6.67p 6.90p 1247222

*Close Price adjusted for both dividends and splits