UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,316.10 +5.10 (+0.22%) DOW
38,185.78 +282.49 (+0.75%) Bitcoin GBP
47,166.27 +1,149.58 (+2.50%)
Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 2,159,578 |
| 01 May 2024 | 13.85 | 13.85 | 13.25 | 13.25 | 13.25 | 697,730 |
| 30 Apr 2024 | 13.90 | 13.90 | 13.25 | 13.55 | 13.55 | 400,624 |
| 29 Apr 2024 | 13.25 | 13.90 | 13.25 | 13.70 | 13.70 | 492,849 |
| 26 Apr 2024 | 13.60 | 13.90 | 13.38 | 13.75 | 13.75 | 1,161,504 |
| 25 Apr 2024 | 13.55 | 13.60 | 13.29 | 13.45 | 13.45 | 504,824 |
| 24 Apr 2024 | 13.55 | 13.60 | 13.30 | 13.45 | 13.45 | 607,257 |
| 23 Apr 2024 | 13.60 | 13.60 | 13.25 | 13.60 | 13.60 | 645,519 |
| 22 Apr 2024 | 13.50 | 13.50 | 13.15 | 13.38 | 13.38 | 451,768 |
| 19 Apr 2024 | 13.75 | 13.75 | 13.15 | 13.38 | 13.38 | 596,486 |
| 18 Apr 2024 | 13.75 | 13.75 | 13.15 | 13.45 | 13.45 | 478,876 |
| 17 Apr 2024 | 13.25 | 13.90 | 13.10 | 13.48 | 13.48 | 570,992 |
| 16 Apr 2024 | 13.60 | 13.82 | 13.11 | 13.45 | 13.45 | 1,111,972 |
| 15 Apr 2024 | 13.70 | 13.90 | 13.05 | 13.43 | 13.43 | 307,857 |
| 12 Apr 2024 | 13.75 | 13.75 | 13.00 | 13.75 | 13.75 | 467,931 |
| 11 Apr 2024 | 13.05 | 13.95 | 13.05 | 13.48 | 13.48 | 774,816 |
| 10 Apr 2024 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 1,321,948 |
| 09 Apr 2024 | 13.70 | 13.90 | 12.85 | 13.48 | 13.48 | 749,084 |
| 08 Apr 2024 | 12.70 | 13.40 | 12.00 | 13.02 | 13.02 | 1,281,601 |
| 05 Apr 2024 | 12.00 | 13.64 | 12.00 | 12.75 | 12.75 | 476,908 |
| 04 Apr 2024 | 12.25 | 12.58 | 12.55 | 12.73 | 12.73 | 337,731 |
| 03 Apr 2024 | 13.00 | 13.00 | 12.10 | 12.20 | 12.20 | 758,574 |
| 02 Apr 2024 | 12.35 | 13.00 | 12.20 | 12.52 | 12.52 | 1,491,777 |
| 28 Mar 2024 | 13.00 | 13.90 | 12.61 | 12.82 | 12.82 | 1,339,061 |
| 27 Mar 2024 | 12.65 | 13.20 | 12.65 | 13.05 | 13.05 | 121,860 |
| 26 Mar 2024 | 12.65 | 13.26 | 12.65 | 12.82 | 12.82 | 510,176 |
| 25 Mar 2024 | 12.35 | 13.90 | 12.35 | 12.80 | 12.80 | 429,069 |
| 22 Mar 2024 | 13.00 | 13.20 | 12.40 | 12.90 | 12.90 | 499,567 |
| 21 Mar 2024 | 13.20 | 13.20 | 12.55 | 12.82 | 12.82 | 852,267 |
| 20 Mar 2024 | 13.20 | 13.20 | 12.40 | 12.98 | 12.98 | 690,695 |
| 19 Mar 2024 | 13.20 | 13.65 | 12.70 | 12.88 | 12.88 | 666,696 |
| 18 Mar 2024 | 13.00 | 13.65 | 13.00 | 13.23 | 13.23 | 848,804 |
| 15 Mar 2024 | 13.00 | 13.45 | 12.36 | 13.02 | 13.02 | 325,127 |
| 14 Mar 2024 | 12.95 | 13.45 | 12.42 | 13.25 | 13.25 | 1,088,571 |
| 13 Mar 2024 | 13.50 | 13.50 | 12.52 | 13.00 | 13.00 | 643,253 |
| 12 Mar 2024 | 13.05 | 13.25 | 12.70 | 12.90 | 12.90 | 911,539 |
| 11 Mar 2024 | 13.70 | 13.70 | 13.00 | 13.25 | 13.25 | 815,586 |
| 08 Mar 2024 | 12.80 | 14.00 | 12.80 | 13.20 | 13.20 | 401,514 |
| 07 Mar 2024 | 13.40 | 14.00 | 12.10 | 13.43 | 13.43 | 776,982 |
| 06 Mar 2024 | 13.35 | 13.95 | 12.65 | 13.43 | 13.43 | 1,029,911 |
| 05 Mar 2024 | 13.50 | 14.00 | 12.55 | 13.35 | 13.35 | 3,503,920 |
| 04 Mar 2024 | 12.00 | 13.50 | 11.60 | 13.15 | 13.15 | 3,391,801 |
| 01 Mar 2024 | 11.30 | 11.95 | 11.30 | 11.80 | 11.80 | 846,467 |
| 29 Feb 2024 | 11.15 | 11.81 | 11.15 | 11.52 | 11.52 | 850,223 |
| 28 Feb 2024 | 11.25 | 11.90 | 11.10 | 11.32 | 11.32 | 683,296 |
| 27 Feb 2024 | 11.50 | 11.60 | 11.15 | 11.40 | 11.40 | 337,014 |
| 26 Feb 2024 | 11.75 | 11.75 | 11.10 | 11.45 | 11.45 | 355,533 |
| 23 Feb 2024 | 11.60 | 11.75 | 11.31 | 11.50 | 11.50 | 1,724,602 |
| 22 Feb 2024 | 11.20 | 11.60 | 10.80 | 11.40 | 11.40 | 793,684 |
| 21 Feb 2024 | 11.30 | 11.60 | 10.85 | 11.15 | 11.15 | 451,292 |
| 20 Feb 2024 | 11.40 | 11.43 | 10.86 | 11.10 | 11.10 | 943,421 |
| 19 Feb 2024 | 11.60 | 11.60 | 10.65 | 11.15 | 11.15 | 869,644 |
| 16 Feb 2024 | 11.50 | 11.75 | 11.05 | 11.27 | 11.27 | 281,493 |
| 15 Feb 2024 | 11.15 | 11.50 | 10.95 | 11.30 | 11.30 | 536,692 |
| 14 Feb 2024 | 11.55 | 11.55 | 10.90 | 11.10 | 11.10 | 340,825 |
| 13 Feb 2024 | 11.50 | 11.75 | 11.00 | 11.45 | 11.45 | 651,889 |
| 12 Feb 2024 | 11.50 | 11.75 | 11.08 | 11.32 | 11.32 | 582,780 |
| 09 Feb 2024 | 11.50 | 11.70 | 11.19 | 11.55 | 11.55 | 282,300 |
| 08 Feb 2024 | 11.60 | 11.70 | 11.03 | 11.40 | 11.40 | 766,521 |
| 07 Feb 2024 | 11.25 | 11.70 | 11.10 | 11.23 | 11.23 | 524,456 |
| 06 Feb 2024 | 11.00 | 11.64 | 11.00 | 11.00 | 11.00 | 292,083 |
| 05 Feb 2024 | 11.15 | 11.75 | 11.00 | 11.40 | 11.40 | 926,116 |
| 02 Feb 2024 | 11.25 | 11.75 | 11.00 | 11.10 | 11.10 | 737,597 |
| 01 Feb 2024 | 11.20 | 11.75 | 11.09 | 11.20 | 11.20 | 32,569 |
| 31 Jan 2024 | 11.50 | 11.50 | 11.06 | 11.10 | 11.10 | 245,307 |
| 30 Jan 2024 | 11.20 | 11.35 | 11.00 | 11.05 | 11.05 | 293,399 |
| 29 Jan 2024 | 11.35 | 11.55 | 11.01 | 11.25 | 11.25 | 790,185 |
| 26 Jan 2024 | 11.45 | 11.50 | 11.00 | 11.30 | 11.30 | 725,113 |
| 25 Jan 2024 | 11.20 | 11.55 | 10.95 | 11.05 | 11.05 | 343,477 |
| 24 Jan 2024 | 11.25 | 11.65 | 10.93 | 11.35 | 11.35 | 1,613,753 |
| 23 Jan 2024 | 11.10 | 11.35 | 10.75 | 11.13 | 11.13 | 855,295 |
| 22 Jan 2024 | 10.50 | 11.71 | 10.20 | 11.00 | 11.00 | 3,431,715 |
| 19 Jan 2024 | 10.55 | 10.55 | 10.10 | 10.32 | 10.32 | 280,825 |
| 18 Jan 2024 | 10.10 | 10.75 | 10.05 | 10.30 | 10.30 | 248,302 |
| 17 Jan 2024 | 10.70 | 10.80 | 10.21 | 10.40 | 10.40 | 461,250 |
| 16 Jan 2024 | 10.75 | 10.75 | 10.24 | 10.55 | 10.55 | 1,449,704 |
| 15 Jan 2024 | 10.45 | 10.85 | 10.33 | 10.55 | 10.55 | 168,742 |
| 12 Jan 2024 | 10.70 | 10.86 | 10.37 | 10.45 | 10.45 | 526,414 |
| 11 Jan 2024 | 11.05 | 11.10 | 10.27 | 10.70 | 10.70 | 1,580,948 |
| 10 Jan 2024 | 10.55 | 11.04 | 10.55 | 11.00 | 11.00 | 633,068 |
| 09 Jan 2024 | 10.45 | 10.85 | 10.50 | 10.80 | 10.80 | 395,314 |
| 08 Jan 2024 | 10.20 | 11.20 | 10.20 | 10.70 | 10.70 | 544,193 |
| 05 Jan 2024 | 10.25 | 11.15 | 10.21 | 10.73 | 10.73 | 564,375 |
| 04 Jan 2024 | 11.20 | 11.20 | 10.40 | 10.40 | 10.40 | 756,420 |
| 03 Jan 2024 | 10.65 | 11.25 | 10.65 | 10.95 | 10.95 | 366,346 |
| 02 Jan 2024 | 10.55 | 11.57 | 10.20 | 10.95 | 10.95 | 592,823 |
| 29 Dec 2023 | 10.55 | 11.35 | 10.25 | 11.15 | 11.15 | 200,430 |
| 28 Dec 2023 | 10.35 | 11.35 | 10.15 | 10.45 | 10.45 | 983,824 |
| 27 Dec 2023 | 10.75 | 11.35 | 10.15 | 10.50 | 10.50 | 804,579 |
| 22 Dec 2023 | 10.80 | 11.20 | 10.36 | 10.75 | 10.75 | 357,262 |
| 21 Dec 2023 | 11.20 | 11.45 | 10.22 | 10.60 | 10.60 | 1,789,840 |
| 20 Dec 2023 | 10.95 | 11.95 | 10.05 | 10.95 | 10.95 | 1,479,187 |
| 19 Dec 2023 | 10.15 | 10.95 | 10.00 | 10.52 | 10.52 | 703,387 |
| 18 Dec 2023 | 10.85 | 10.90 | 10.05 | 10.30 | 10.30 | 372,545 |
| 15 Dec 2023 | 10.95 | 10.95 | 10.15 | 10.57 | 10.57 | 231,357 |
| 14 Dec 2023 | 10.40 | 11.95 | 10.20 | 10.50 | 10.50 | 181,629 |
| 13 Dec 2023 | 10.55 | 11.33 | 10.20 | 10.88 | 10.88 | 1,295,387 |
| 12 Dec 2023 | 11.50 | 12.50 | 10.62 | 10.82 | 10.82 | 814,345 |
| 11 Dec 2023 | 11.50 | 12.00 | 11.10 | 11.75 | 11.75 | 226,282 |
| 08 Dec 2023 | 11.55 | 12.00 | 11.05 | 11.52 | 11.52 | 639,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.