Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/03/2020 13.20p 14.02p 13.20p 13.40p 3087271
02/03/2020 14.20p 14.42p 13.11p 13.28p 2620711
28/02/2020 15.00p 15.00p 13.00p 13.00p 3047134
27/02/2020 15.00p 15.90p 14.00p 15.00p 2851005
26/02/2020 15.40p 16.10p 15.20p 15.98p 1796055
25/02/2020 16.00p 16.80p 15.74p 16.02p 744191
24/02/2020 17.22p 17.22p 15.72p 16.34p 3196801
21/02/2020 17.18p 17.42p 16.60p 17.10p 908080
20/02/2020 16.88p 17.04p 16.52p 16.68p 384286
19/02/2020 16.02p 17.32p 16.02p 17.00p 543825
18/02/2020 17.40p 17.40p 16.42p 16.82p 84484
17/02/2020 16.50p 17.15p 16.50p 16.76p 175087
14/02/2020 16.86p 17.22p 16.79p 16.94p 282963
13/02/2020 16.02p 17.24p 16.02p 16.96p 678455
12/02/2020 16.50p 16.62p 16.26p 16.38p 457024
11/02/2020 16.34p 17.00p 16.26p 16.68p 805197
10/02/2020 17.00p 17.30p 16.02p 16.52p 1068583
07/02/2020 17.00p 17.75p 17.00p 17.32p 743959
06/02/2020 17.50p 17.59p 17.30p 17.48p 450388
05/02/2020 18.50p 18.50p 17.00p 17.60p 2284994
04/02/2020 17.36p 17.82p 17.10p 17.20p 891437
03/02/2020 18.60p 18.60p 17.25p 17.34p 480748
31/01/2020 18.10p 18.10p 17.42p 17.48p 2018573
30/01/2020 17.80p 17.88p 17.68p 17.70p 428687
29/01/2020 18.04p 18.39p 17.63p 17.90p 486141
28/01/2020 18.20p 18.40p 17.80p 18.16p 1029452
27/01/2020 18.70p 18.70p 17.66p 18.34p 1385548
24/01/2020 18.58p 18.58p 18.08p 18.39p 407973
23/01/2020 17.50p 18.40p 17.50p 18.18p 506346
22/01/2020 18.20p 18.54p 17.70p 17.70p 1085248
21/01/2020 18.84p 18.85p 18.07p 18.30p 664759
20/01/2020 18.54p 18.92p 18.36p 18.36p 453481
17/01/2020 19.40p 19.40p 18.52p 18.73p 1154943
16/01/2020 19.00p 20.35p 19.00p 19.00p 287649
15/01/2020 20.40p 20.40p 19.30p 19.46p 736935
14/01/2020 19.30p 19.45p 18.73p 19.10p 1690025
13/01/2020 19.64p 20.61p 19.24p 19.50p 2562483
10/01/2020 20.80p 20.80p 19.50p 19.70p 1006546
09/01/2020 20.50p 20.80p 19.30p 19.89p 2320082
08/01/2020 21.35p 22.45p 20.55p 20.60p 7880205
07/01/2020 21.00p 21.95p 19.00p 20.95p 15479514
06/01/2020 15.20p 15.73p 15.00p 15.00p 705874
03/01/2020 16.00p 16.00p 15.00p 15.20p 976164
02/01/2020 15.50p 15.50p 14.65p 14.84p 1152436
31/12/2019 15.28p 15.28p 14.94p 14.94p 307836
30/12/2019 14.50p 15.28p 14.50p 14.94p 564801
27/12/2019 15.02p 15.48p 14.71p 15.30p 541466
24/12/2019 15.02p 15.23p 15.02p 15.19p 308465
23/12/2019 15.48p 15.50p 14.92p 15.14p 742276
20/12/2019 15.10p 15.55p 14.78p 15.08p 471206
19/12/2019 14.70p 15.36p 14.70p 14.82p 727528
18/12/2019 14.70p 16.00p 14.70p 14.88p 373898
17/12/2019 15.10p 15.46p 14.70p 14.91p 574250
16/12/2019 14.52p 15.49p 14.52p 14.89p 864728
13/12/2019 15.00p 15.50p 14.80p 14.80p 2142082
12/12/2019 15.16p 15.16p 14.00p 14.25p 1369034
11/12/2019 15.10p 15.58p 14.00p 14.00p 586080
10/12/2019 15.38p 15.50p 14.16p 15.50p 234187
09/12/2019 15.72p 16.55p 14.62p 14.80p 1066569
06/12/2019 16.28p 16.70p 15.92p 16.17p 665607
05/12/2019 16.30p 16.30p 15.40p 15.71p 1073671
04/12/2019 16.78p 16.78p 15.00p 15.22p 555653
03/12/2019 16.24p 16.24p 15.56p 15.70p 764558
02/12/2019 14.66p 16.33p 14.20p 15.95p 2796964
29/11/2019 15.18p 15.80p 14.52p 14.52p 1445671
28/11/2019 15.50p 15.57p 15.16p 15.16p 427895
27/11/2019 15.78p 16.02p 15.10p 15.58p 811303
26/11/2019 15.50p 16.00p 15.50p 15.79p 327633
25/11/2019 15.94p 16.42p 15.60p 15.76p 649932
22/11/2019 15.98p 16.32p 15.92p 15.92p 722823
21/11/2019 16.06p 16.44p 15.80p 16.00p 734548
20/11/2019 16.32p 16.70p 16.00p 16.00p 441138
19/11/2019 16.00p 16.84p 16.00p 16.51p 482594
18/11/2019 16.50p 16.62p 15.94p 16.20p 1507971
15/11/2019 16.60p 17.06p 16.31p 16.66p 1159548
14/11/2019 17.16p 17.39p 16.54p 16.66p 1567940
13/11/2019 17.76p 17.78p 16.98p 17.24p 631968
12/11/2019 17.46p 17.80p 17.40p 17.44p 491011
11/11/2019 18.62p 18.62p 17.37p 17.44p 754693
08/11/2019 18.10p 18.22p 18.00p 18.14p 287157
07/11/2019 18.76p 18.76p 18.14p 18.31p 419987
06/11/2019 18.30p 18.42p 17.36p 18.19p 364080
05/11/2019 18.22p 18.56p 18.10p 18.10p 575076
04/11/2019 18.58p 18.81p 18.08p 18.16p 518689
01/11/2019 17.94p 18.82p 17.84p 17.92p 355392
31/10/2019 18.16p 18.80p 17.52p 17.52p 216369
30/10/2019 18.24p 18.48p 18.19p 18.36p 139141
29/10/2019 18.30p 18.68p 18.16p 18.16p 600318
28/10/2019 18.70p 18.70p 17.75p 18.34p 356491
25/10/2019 18.20p 18.72p 17.62p 17.62p 548807
24/10/2019 18.50p 18.84p 18.32p 18.40p 497073
23/10/2019 18.38p 18.50p 18.06p 18.41p 424683
22/10/2019 17.60p 18.20p 17.60p 18.00p 932063
21/10/2019 18.50p 18.50p 17.64p 17.88p 286670
18/10/2019 18.46p 18.48p 18.04p 18.17p 572562
17/10/2019 18.20p 18.33p 17.90p 17.96p 1111638
16/10/2019 18.10p 19.17p 18.04p 18.10p 173221
15/10/2019 18.22p 18.86p 18.02p 18.06p 397584
14/10/2019 18.56p 18.56p 18.01p 18.35p 294068
11/10/2019 19.36p 19.36p 18.26p 18.36p 834029
10/10/2019 18.54p 19.04p 18.54p 18.82p 105795
09/10/2019 19.00p 19.32p 18.23p 18.50p 298404
08/10/2019 19.20p 19.44p 18.48p 18.80p 512041
07/10/2019 19.02p 19.43p 19.02p 19.18p 150980
04/10/2019 19.02p 19.33p 19.02p 19.10p 235029
03/10/2019 19.16p 19.56p 19.00p 19.00p 486696
02/10/2019 19.84p 19.84p 19.25p 19.34p 171062
01/10/2019 19.72p 19.72p 19.28p 19.28p 502968
30/09/2019 19.50p 20.01p 19.28p 19.32p 691263
27/09/2019 19.34p 19.68p 19.18p 19.18p 360463
26/09/2019 20.30p 20.30p 19.25p 19.40p 750259
25/09/2019 19.62p 20.35p 19.62p 19.62p 464840
24/09/2019 20.00p 20.25p 19.04p 19.91p 652191
23/09/2019 20.00p 20.40p 20.00p 20.25p 659039
20/09/2019 20.10p 20.50p 20.01p 20.35p 3058514
19/09/2019 19.90p 20.55p 19.87p 20.10p 1433294
18/09/2019 19.58p 20.10p 19.58p 20.00p 1450512
17/09/2019 19.54p 20.33p 19.40p 19.62p 869889
16/09/2019 19.90p 20.50p 19.78p 19.90p 2132575
13/09/2019 19.52p 19.96p 19.50p 19.96p 580135
12/09/2019 19.84p 19.90p 19.44p 19.80p 784785
11/09/2019 19.62p 20.00p 19.55p 20.00p 986810
10/09/2019 19.88p 20.00p 19.32p 20.00p 453761
09/09/2019 19.84p 20.04p 19.00p 19.80p 1365782
06/09/2019 19.56p 19.88p 19.42p 19.77p 672329
05/09/2019 19.76p 19.98p 19.50p 19.50p 177847
04/09/2019 19.78p 20.00p 19.78p 20.00p 564526
03/09/2019 20.00p 20.16p 19.80p 20.13p 309843
02/09/2019 19.84p 20.25p 19.70p 20.00p 530171
30/08/2019 19.92p 20.00p 19.56p 19.84p 920937
29/08/2019 19.90p 20.20p 19.76p 19.92p 309495
28/08/2019 20.20p 20.20p 19.61p 20.00p 1760906
27/08/2019 21.00p 21.00p 19.75p 20.15p 1831901
23/08/2019 20.85p 21.00p 20.58p 20.75p 1439700
22/08/2019 18.94p 20.73p 18.25p 20.40p 4019799
21/08/2019 18.02p 18.20p 17.86p 18.00p 399651
20/08/2019 17.76p 18.03p 17.56p 17.72p 1215253
19/08/2019 17.50p 18.74p 17.50p 17.80p 3473028
16/08/2019 18.00p 18.00p 17.45p 17.60p 1036584
15/08/2019 17.74p 17.90p 17.22p 17.40p 889366
14/08/2019 17.80p 18.86p 17.72p 17.92p 1395096
13/08/2019 17.20p 18.30p 17.20p 18.00p 4554745
12/08/2019 17.78p 18.00p 17.26p 17.58p 3127758
09/08/2019 18.50p 19.26p 17.78p 17.90p 3054410
08/08/2019 20.45p 20.50p 18.80p 19.06p 2353390
07/08/2019 19.90p 19.93p 19.00p 19.00p 600444
06/08/2019 19.90p 20.53p 19.61p 19.97p 725501
05/08/2019 20.50p 20.50p 19.88p 19.99p 746757
02/08/2019 20.60p 20.60p 19.90p 20.07p 873762
01/08/2019 21.00p 21.58p 19.96p 20.05p 918100
31/07/2019 21.00p 21.63p 20.60p 20.75p 1652224
30/07/2019 22.75p 22.75p 21.00p 21.00p 1270556
29/07/2019 22.50p 22.50p 21.40p 22.00p 208088
26/07/2019 22.30p 22.50p 21.60p 22.25p 322907
25/07/2019 22.60p 22.75p 21.63p 22.50p 964946
24/07/2019 23.50p 23.82p 22.78p 23.00p 313463
23/07/2019 22.15p 23.80p 22.15p 22.75p 1402596
22/07/2019 22.10p 23.95p 22.10p 23.95p 581030
19/07/2019 23.25p 23.63p 22.70p 22.70p 371429
18/07/2019 23.70p 23.70p 22.40p 23.35p 795859
17/07/2019 22.05p 23.60p 22.04p 23.35p 1352874
16/07/2019 22.20p 22.75p 22.18p 22.60p 645613
15/07/2019 21.75p 22.59p 21.13p 22.40p 864898
12/07/2019 22.70p 22.95p 21.04p 21.53p 1100211
11/07/2019 20.00p 22.85p 20.00p 22.00p 2636584
10/07/2019 20.50p 20.55p 20.06p 20.15p 670375
09/07/2019 20.35p 20.35p 19.99p 20.10p 383834
08/07/2019 20.50p 20.50p 20.00p 20.30p 281915
05/07/2019 20.00p 20.30p 19.66p 20.00p 1191734
04/07/2019 20.45p 20.85p 19.99p 20.42p 1192421
03/07/2019 21.00p 21.00p 19.97p 20.45p 618733
02/07/2019 21.00p 21.00p 20.45p 20.80p 519343
01/07/2019 20.80p 21.00p 20.46p 20.85p 952321
28/06/2019 20.95p 20.98p 20.45p 20.45p 646494
27/06/2019 20.95p 21.00p 20.67p 20.87p 294423
26/06/2019 20.95p 21.00p 20.48p 20.98p 768123
25/06/2019 20.80p 20.94p 20.36p 20.73p 326236
24/06/2019 21.00p 21.00p 20.80p 20.90p 482777
21/06/2019 21.00p 21.25p 20.75p 21.10p 1304294
20/06/2019 21.00p 21.00p 20.45p 20.70p 1585600
19/06/2019 20.75p 21.00p 20.50p 20.70p 323705
18/06/2019 20.85p 21.00p 20.63p 20.90p 349669
17/06/2019 20.80p 21.35p 20.70p 20.70p 221818
14/06/2019 20.90p 21.25p 20.75p 20.75p 298695
13/06/2019 20.90p 21.47p 20.70p 20.70p 744827
12/06/2019 21.00p 21.19p 20.85p 20.85p 659694
11/06/2019 21.00p 21.35p 21.00p 21.15p 376640
10/06/2019 21.20p 21.90p 21.00p 21.00p 476170
07/06/2019 21.15p 21.65p 21.00p 21.25p 432541
06/06/2019 20.95p 21.24p 20.54p 20.95p 891775
05/06/2019 21.05p 21.54p 20.95p 20.95p 494903
04/06/2019 21.35p 21.60p 21.02p 21.20p 821845
03/06/2019 21.00p 21.80p 20.67p 21.38p 1374230
31/05/2019 22.75p 22.75p 21.03p 21.70p 1238516
30/05/2019 21.80p 22.30p 21.80p 21.92p 389263
29/05/2019 22.50p 22.75p 21.75p 21.85p 608544
28/05/2019 22.00p 22.90p 21.70p 22.90p 379979
24/05/2019 21.75p 22.00p 21.65p 21.88p 700798
23/05/2019 22.20p 22.20p 21.75p 21.85p 1137692
22/05/2019 22.30p 22.80p 22.10p 22.33p 369414

*Close Price adjusted for both dividends and splits