Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/07/2022 7.36p 7.36p 6.76p 6.95p 123088
01/07/2022 6.64p 6.93p 6.52p 6.63p 666452
30/06/2022 6.64p 7.22p 6.64p 6.80p 250338
29/06/2022 7.00p 7.10p 6.62p 7.10p 824999
28/06/2022 6.94p 7.14p 6.86p 6.89p 1841105
27/06/2022 7.10p 7.17p 6.62p 7.17p 1382955
24/06/2022 7.00p 7.48p 6.75p 7.08p 295770
23/06/2022 7.20p 7.30p 6.92p 7.11p 1164360
22/06/2022 7.00p 7.46p 7.00p 7.46p 920540
21/06/2022 7.06p 7.11p 6.85p 7.50p 240277
20/06/2022 7.00p 7.70p 6.86p 7.50p 864402
17/06/2022 7.30p 7.39p 7.02p 7.20p 1934100
16/06/2022 6.98p 7.50p 6.90p 7.25p 3580777
15/06/2022 8.38p 8.48p 7.80p 7.96p 115018
14/06/2022 8.00p 8.48p 7.71p 8.00p 526402
13/06/2022 7.76p 8.32p 7.61p 7.91p 440910
10/06/2022 8.14p 8.03p 7.52p 7.95p 464635
09/06/2022 8.14p 8.20p 7.52p 7.75p 820514
08/06/2022 8.02p 8.18p 7.56p 7.95p 782364
07/06/2022 7.54p 8.19p 7.54p 8.10p 150731
06/06/2022 8.00p 8.68p 7.96p 8.03p 1207665
03/06/2022 8.38p 8.30p 7.65p 7.90p 236091
02/06/2022 8.38p 8.30p 7.65p 7.90p 236091
01/06/2022 8.38p 8.30p 7.65p 7.90p 236091
31/05/2022 8.38p 8.38p 7.65p 7.90p 675713
30/05/2022 7.66p 8.00p 7.63p 7.89p 453467
27/05/2022 7.72p 8.20p 7.54p 7.85p 614564
26/05/2022 8.08p 8.20p 7.69p 7.86p 925639
25/05/2022 8.30p 8.10p 7.69p 7.92p 399645
24/05/2022 8.30p 8.32p 7.67p 8.20p 253303
23/05/2022 8.00p 8.80p 8.00p 8.21p 529720
20/05/2022 8.40p 8.50p 8.20p 8.35p 396757
19/05/2022 8.90p 9.02p 8.05p 8.20p 3335838
18/05/2022 8.40p 9.38p 8.02p 8.50p 2629817
17/05/2022 7.54p 8.46p 7.54p 8.19p 578269
16/05/2022 8.40p 8.40p 7.64p 8.00p 2010177
13/05/2022 8.28p 8.46p 7.60p 8.20p 808200
12/05/2022 8.00p 8.02p 7.30p 8.02p 1055667
11/05/2022 8.04p 8.48p 7.50p 7.88p 923330
10/05/2022 8.10p 8.63p 8.10p 8.52p 222706
09/05/2022 8.12p 9.00p 8.12p 8.30p 422201
06/05/2022 8.74p 9.15p 8.04p 8.54p 329373
05/05/2022 9.46p 9.14p 8.70p 8.75p 284656
04/05/2022 9.46p 9.46p 8.42p 9.05p 895413
03/05/2022 8.88p 9.14p 8.20p 8.82p 1524875
02/05/2022 8.74p 8.82p 8.20p 8.50p 615392
29/04/2022 8.74p 8.82p 8.20p 8.50p 615392
28/04/2022 8.96p 8.96p 8.46p 8.72p 409547
27/04/2022 8.80p 8.80p 8.52p 8.76p 558984
26/04/2022 8.80p 8.80p 8.40p 8.64p 404451
25/04/2022 8.98p 8.98p 8.10p 8.64p 1225740
22/04/2022 8.96p 8.96p 8.41p 8.60p 1326311
21/04/2022 9.00p 9.00p 8.54p 8.76p 750029
20/04/2022 8.96p 9.00p 8.50p 8.65p 1954331
19/04/2022 9.78p 11.00p 8.64p 8.98p 8127615
18/04/2022 9.02p 9.75p 8.68p 9.39p 401741
15/04/2022 9.02p 9.75p 8.68p 9.39p 401741
14/04/2022 9.02p 9.75p 8.68p 9.39p 401741
13/04/2022 9.60p 9.75p 8.90p 9.48p 215071
12/04/2022 9.46p 9.59p 8.81p 9.38p 397581
11/04/2022 8.56p 9.48p 8.52p 9.00p 531054
08/04/2022 9.50p 9.50p 8.50p 8.50p 310472
07/04/2022 9.48p 9.48p 8.70p 9.25p 338195
06/04/2022 9.14p 9.50p 8.58p 9.10p 2050580
05/04/2022 9.12p 9.50p 8.02p 8.90p 363958
04/04/2022 8.96p 9.24p 8.61p 9.00p 98716
01/04/2022 8.96p 9.80p 8.44p 8.87p 1999882
31/03/2022 8.02p 8.97p 8.02p 8.66p 678959
30/03/2022 8.50p 9.50p 8.15p 8.55p 1283004
29/03/2022 9.00p 9.10p 8.50p 8.80p 398884
28/03/2022 9.00p 9.98p 8.66p 9.33p 12208944
25/03/2022 9.12p 9.64p 8.74p 9.10p 500161
24/03/2022 9.40p 9.97p 8.86p 9.25p 411255
23/03/2022 9.41p 9.69p 8.73p 9.36p 736354
22/03/2022 9.99p 9.99p 9.00p 9.48p 232477
21/03/2022 9.49p 9.79p 9.00p 9.35p 300819
18/03/2022 8.98p 10.00p 8.81p 10.00p 361174
17/03/2022 9.50p 9.50p 8.90p 9.23p 219200
16/03/2022 9.21p 9.68p 8.82p 9.11p 431008
15/03/2022 9.55p 10.00p 9.00p 9.00p 1104143
14/03/2022 10.06p 10.38p 9.34p 9.39p 719923
11/03/2022 9.16p 10.30p 9.69p 9.80p 1040910
10/03/2022 9.16p 10.30p 8.56p 10.15p 1413662
09/03/2022 9.50p 11.40p 9.01p 9.40p 2948390
08/03/2022 9.18p 9.50p 8.14p 9.30p 1089775
07/03/2022 8.51p 9.00p 7.50p 8.78p 1867623
04/03/2022 8.30p 9.13p 8.12p 8.51p 475558
03/03/2022 8.65p 9.19p 8.11p 8.56p 521187
02/03/2022 8.89p 9.12p 8.53p 8.68p 555370
01/03/2022 8.43p 9.49p 8.41p 8.76p 449409
28/02/2022 8.01p 8.79p 8.01p 8.65p 276838
25/02/2022 8.67p 9.49p 8.49p 8.65p 153447
24/02/2022 8.50p 9.19p 8.35p 9.00p 1638592
23/02/2022 8.30p 8.98p 8.20p 8.55p 507876
22/02/2022 8.32p 8.77p 8.00p 8.25p 886957
21/02/2022 8.50p 8.90p 8.40p 8.40p 673381
18/02/2022 8.49p 9.33p 8.49p 9.10p 481491
17/02/2022 8.46p 9.00p 8.46p 9.00p 295598
16/02/2022 8.99p 9.25p 8.46p 8.57p 427045
15/02/2022 8.63p 8.74p 8.21p 8.73p 781950
14/02/2022 8.70p 8.80p 8.00p 8.35p 186504
11/02/2022 8.79p 8.80p 8.15p 8.48p 414096
10/02/2022 8.50p 9.30p 8.05p 8.67p 261205
09/02/2022 8.80p 8.80p 8.22p 8.80p 630258
08/02/2022 8.03p 8.60p 8.02p 8.60p 643988
07/02/2022 9.00p 8.50p 8.03p 8.27p 136567
04/02/2022 9.00p 9.00p 8.03p 8.03p 1129821
03/02/2022 8.10p 8.55p 8.01p 8.55p 347922
02/02/2022 8.51p 8.70p 8.15p 8.31p 1096046
01/02/2022 8.50p 8.89p 8.31p 8.65p 916819
31/01/2022 8.61p 9.40p 8.21p 9.00p 504335
28/01/2022 8.70p 8.86p 8.03p 8.63p 1555557
27/01/2022 8.60p 9.10p 8.25p 8.73p 844632
26/01/2022 8.52p 9.16p 8.03p 8.63p 778598
25/01/2022 9.33p 9.48p 8.33p 8.49p 3888378
24/01/2022 9.54p 10.98p 8.52p 9.10p 2188939
21/01/2022 10.40p 10.90p 9.53p 10.60p 1764680
20/01/2022 9.99p 10.42p 9.53p 10.30p 1278050
19/01/2022 10.10p 10.34p 9.55p 9.96p 525974
18/01/2022 10.10p 10.50p 9.87p 10.18p 1651418
17/01/2022 10.00p 10.50p 9.84p 10.10p 1419186
14/01/2022 9.82p 10.62p 9.54p 10.21p 3735304
13/01/2022 9.02p 9.87p 9.02p 9.63p 1165348
12/01/2022 9.49p 9.80p 9.03p 9.43p 728316
10/01/2022 9.13p 9.99p 8.93p 9.50p 2547667
07/01/2022 8.54p 9.49p 8.54p 9.25p 865943
06/01/2022 8.54p 9.26p 8.54p 9.20p 597929
05/01/2022 9.61p 10.44p 8.60p 9.05p 2205605
04/01/2022 8.75p 10.02p 8.13p 9.50p 4177495
03/01/2022 7.60p 8.67p 7.60p 8.45p 919079
31/12/2021 7.60p 8.67p 7.60p 8.45p 919079
30/12/2021 7.50p 8.53p 7.04p 7.75p 889188
29/12/2021 7.30p 8.30p 7.26p 7.82p 530255
24/12/2021 8.19p 8.39p 7.49p 8.30p 204856
23/12/2021 7.46p 8.40p 7.22p 8.24p 1225003
22/12/2021 7.92p 8.41p 7.45p 8.20p 2624743
21/12/2021 6.27p 7.99p 6.10p 7.70p 5481913
20/12/2021 6.10p 6.48p 5.70p 6.29p 1134245
17/12/2021 6.26p 6.50p 5.81p 6.14p 2651247
16/12/2021 6.80p 7.30p 6.20p 6.51p 2478080
15/12/2021 7.21p 7.81p 7.10p 7.31p 1145115
14/12/2021 8.01p 8.50p 7.00p 7.40p 3367159
13/12/2021 8.25p 9.17p 7.51p 8.19p 4718910
10/12/2021 7.80p 9.20p 6.51p 8.10p 11731467
09/12/2021 6.46p 7.77p 5.63p 7.01p 8731758
08/12/2021 6.00p 6.94p 5.60p 6.21p 10996991
07/12/2021 4.96p 5.21p 4.80p 5.20p 1399995
06/12/2021 4.50p 5.29p 4.50p 5.00p 1201405
03/12/2021 4.70p 5.19p 4.58p 5.19p 688800
02/12/2021 4.70p 5.50p 4.60p 4.73p 1240180
01/12/2021 4.90p 5.24p 4.51p 5.03p 1907908
30/11/2021 4.99p 5.48p 4.75p 4.85p 674331
29/11/2021 5.12p 5.50p 4.84p 4.93p 867817
26/11/2021 5.00p 5.43p 4.60p 5.10p 960961
25/11/2021 5.15p 5.46p 5.00p 5.10p 602981
24/11/2021 5.30p 5.91p 5.17p 5.70p 614571
23/11/2021 5.00p 5.48p 5.00p 5.21p 459067
22/11/2021 5.36p 5.60p 5.16p 5.21p 620979
19/11/2021 5.75p 5.49p 5.21p 5.22p 219242
18/11/2021 5.75p 5.87p 5.07p 5.52p 1357483
17/11/2021 5.74p 5.75p 5.31p 5.63p 595412
16/11/2021 5.74p 5.75p 5.40p 5.62p 1166678
15/11/2021 5.67p 5.99p 5.60p 5.90p 600389
12/11/2021 5.56p 5.98p 5.56p 5.56p 379587
11/11/2021 5.61p 5.98p 5.51p 5.72p 251787
10/11/2021 5.98p 5.98p 5.50p 5.78p 434483
09/11/2021 5.84p 6.00p 5.40p 6.00p 446841
08/11/2021 5.95p 6.10p 5.41p 5.98p 606145
05/11/2021 5.39p 5.88p 5.38p 5.41p 532599
04/11/2021 5.86p 5.86p 5.47p 5.47p 387959
03/11/2021 5.75p 5.98p 5.61p 5.87p 698217
02/11/2021 5.60p 6.49p 5.57p 5.85p 456154
01/11/2021 5.87p 6.23p 5.51p 5.98p 495161
29/10/2021 5.89p 5.90p 5.51p 5.75p 95071
28/10/2021 6.08p 6.58p 5.70p 5.70p 1147134
27/10/2021 6.02p 6.49p 6.00p 6.10p 1024537
26/10/2021 6.20p 6.50p 6.02p 6.02p 511200
25/10/2021 6.34p 6.46p 6.07p 6.45p 1241673
22/10/2021 6.34p 6.50p 6.34p 6.50p 169157
21/10/2021 6.40p 6.61p 6.34p 6.34p 343238
20/10/2021 6.34p 6.86p 6.34p 6.70p 512513
19/10/2021 6.31p 7.00p 6.31p 6.46p 1198338
18/10/2021 6.28p 6.99p 6.21p 6.90p 929516
15/10/2021 5.90p 6.80p 5.90p 6.50p 1456080
14/10/2021 6.50p 6.87p 5.78p 6.20p 2106857
13/10/2021 5.79p 6.49p 5.35p 5.57p 1399977
12/10/2021 5.02p 5.99p 5.02p 5.30p 1310626
11/10/2021 5.03p 5.85p 5.02p 5.41p 1492990
08/10/2021 5.29p 5.84p 4.88p 5.15p 1464704
07/10/2021 5.15p 5.41p 4.88p 5.41p 530469
06/10/2021 5.00p 5.45p 4.88p 5.03p 1121089
05/10/2021 4.81p 5.75p 4.69p 5.45p 4121872
04/10/2021 5.00p 5.84p 4.55p 4.73p 6856587
01/10/2021 5.40p 5.83p 4.94p 5.20p 6319630
30/09/2021 5.51p 5.84p 5.31p 5.50p 2373506
29/09/2021 5.27p 6.00p 5.14p 5.66p 1341665
28/09/2021 5.99p 6.00p 5.27p 5.85p 2396614
27/09/2021 5.80p 6.16p 5.28p 5.71p 2854599
24/09/2021 6.50p 6.50p 5.40p 5.60p 4152768
23/09/2021 6.00p 6.20p 4.50p 6.20p 21651152

*Close Price adjusted for both dividends and splits