UK markets close in 8 hours 1 minute

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.57-0.43 (-2.83%)
As of 08:01AM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202415.0015.0014.5714.5714.5769,923
15 Jul 2024------
12 Jul 202414.9015.1014.3015.0015.00516,690
11 Jul 202414.9515.0014.3014.9514.95225,149
10 Jul 202414.5014.9514.3314.7514.75514,507
09 Jul 202414.9514.9514.2514.6014.60978,135
08 Jul 202414.9515.0013.7314.6014.601,785,871
05 Jul 202414.4514.8513.5014.7514.75808,276
04 Jul 202414.4014.4013.0014.2514.25517,264
03 Jul 202413.1514.3513.1514.0014.001,000,673
02 Jul 202413.9514.4013.1514.0014.00638,028
01 Jul 202413.4014.4513.4013.7013.701,857,488
28 Jun 202413.5013.9413.1613.4013.40683,136
27 Jun 202414.6514.6513.5013.7513.751,029,292
26 Jun 202414.1014.9514.0514.4014.40636,984
25 Jun 202414.8015.1014.1014.7514.751,388,461
24 Jun 202414.9015.1514.1514.5514.551,170,823
21 Jun 202415.2015.2014.5314.9014.901,421,340
20 Jun 202415.0015.1014.7014.9514.951,363,902
19 Jun 202415.0015.2014.8015.0015.001,110,822
18 Jun 202415.0015.2014.5014.9014.901,158,455
17 Jun 202414.4014.9014.1414.9014.901,557,419
14 Jun 202414.0014.4013.7014.4014.40398,067
13 Jun 202414.5014.5014.0014.4014.401,123,220
12 Jun 202414.7014.7014.0114.5014.50450,064
11 Jun 202414.7014.7014.1014.4014.40423,019
10 Jun 202414.1014.7013.8914.4014.402,315,700
07 Jun 202414.2014.2013.6514.0014.001,010,609
06 Jun 202414.1014.2013.5014.2014.20783,643
05 Jun 202413.0514.0013.0513.5013.50486,998
04 Jun 202414.0014.2013.0513.5713.57231,791
03 Jun 202413.7514.2013.3513.7313.73406,668
31 May 202414.1514.2013.3514.2014.20442,865
30 May 202414.0014.2513.3514.1014.10734,731
29 May 202413.5014.0313.2413.5013.502,154,649
28 May 202413.6514.0013.1513.6513.65336,215
24 May 202413.2513.7013.1213.2713.27171,583
23 May 202413.0513.6513.0513.6513.65337,089
22 May 202412.8013.6512.8013.3513.35257,901
21 May 202413.6013.6012.8013.6013.60196,170
20 May 202413.0513.9012.8013.3213.32494,296
17 May 202412.9513.6812.8013.2313.23526,457
16 May 202412.9013.4512.7513.1513.15741,594
15 May 202413.0013.7012.6512.9512.95978,700
14 May 202413.3513.4512.6312.7512.751,160,858
13 May 202413.0013.3512.5512.8512.85717,298
10 May 202413.3513.3512.5012.9012.901,237,321
09 May 202413.0013.3012.6512.9812.98590,472
08 May 202412.0013.9012.0013.0013.001,009,267
07 May 202413.0013.9012.9413.3813.38229,386
03 May 202413.8013.9013.0213.4013.40625,931
02 May 202413.8013.9013.3013.3013.301,909,578
01 May 202413.8513.8513.2513.2513.25697,730
30 Apr 202413.9013.9013.2513.5513.55400,624
29 Apr 202413.2513.9013.2513.7013.70492,849
26 Apr 202413.6013.9013.3813.7513.751,161,504
25 Apr 202413.5513.6013.2913.4513.45504,824
24 Apr 202413.5513.6013.3013.4513.45607,257
23 Apr 202413.6013.6013.2513.6013.60645,519
22 Apr 202413.5013.5013.1513.3813.38451,768
19 Apr 202413.7513.7513.1513.3813.38596,486
18 Apr 202413.7513.7513.1513.4513.45478,876
17 Apr 202413.2513.9013.1013.4813.48570,992
16 Apr 202413.6013.8213.1113.4513.451,111,972
15 Apr 202413.7013.9013.0513.4313.43307,857
12 Apr 202413.7513.7513.0013.7513.75467,931
11 Apr 202413.0513.9513.0513.4813.48774,816
10 Apr 202413.0013.9013.0013.9013.901,321,948
09 Apr 202413.7013.9012.8513.4813.48749,084
08 Apr 202412.7013.4012.0013.0213.021,281,601
05 Apr 202412.0013.6412.0012.7512.75476,908
04 Apr 202412.2512.5812.5512.7312.73337,731
03 Apr 202413.0013.0012.1012.2012.20758,574
02 Apr 202412.3513.0012.2012.5212.521,491,777
28 Mar 202413.0013.9012.6112.8212.821,339,061
27 Mar 202412.6513.2012.6513.0513.05121,860
26 Mar 202412.6513.2612.6512.8212.82510,176
25 Mar 202412.3513.9012.3512.8012.80429,069
22 Mar 202413.0013.2012.4012.9012.90499,567
21 Mar 202413.2013.2012.5512.8212.82852,267
20 Mar 202413.2013.2012.4012.9812.98690,695
19 Mar 202413.2013.6512.7012.8812.88666,696
18 Mar 202413.0013.6513.0013.2313.23848,804
15 Mar 202413.0013.4512.3613.0213.02325,127
14 Mar 202412.9513.4512.4213.2513.251,088,571
13 Mar 202413.5013.5012.5213.0013.00643,253
12 Mar 202413.0513.2512.7012.9012.90911,539
11 Mar 202413.7013.7013.0013.2513.25815,586
08 Mar 202412.8014.0012.8013.2013.20401,514
07 Mar 202413.4014.0012.1013.4313.43776,982
06 Mar 202413.3513.9512.6513.4313.431,029,911
05 Mar 202413.5014.0012.5513.3513.353,503,920
04 Mar 202412.0013.5011.6013.1513.153,391,801
01 Mar 202411.3011.9511.3011.8011.80846,467
29 Feb 202411.1511.8111.1511.5211.52850,223
28 Feb 202411.2511.9011.1011.3211.32683,296
27 Feb 202411.5011.6011.1511.4011.40337,014
26 Feb 202411.7511.7511.1011.4511.45355,533
23 Feb 202411.6011.7511.3111.5011.501,724,602
22 Feb 202411.2011.6010.8011.4011.40793,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...