UK Markets closed

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.46+0.26 (+3.17%)
At close: 04:11PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20228.508.808.078.468.46803,311
11 Aug 20228.208.487.528.208.201,017,137
10 Aug 20229.009.007.767.807.80864,797
09 Aug 20229.009.078.558.758.751,400,206
08 Aug 20228.529.228.529.109.101,655,099
05 Aug 20229.109.108.028.658.652,008,029
04 Aug 20228.469.308.158.458.453,544,959
03 Aug 20227.988.987.208.458.451,128,837
02 Aug 20228.008.407.728.208.201,708,645
01 Aug 20227.028.407.028.018.011,090,065
29 Jul 20227.807.987.447.797.79421,463
28 Jul 20227.608.007.427.487.48831,241
27 Jul 20227.547.987.397.657.65664,942
26 Jul 20227.587.987.277.437.431,672,770
25 Jul 20227.227.606.647.137.132,609,669
22 Jul 20226.727.386.726.856.85201,669
21 Jul 20226.907.406.606.796.79109,770
20 Jul 20227.467.466.626.736.73382,909
19 Jul 20226.906.946.586.796.7976,592
18 Jul 20227.487.486.526.706.70266,808
15 Jul 20226.827.366.716.926.92142,666
14 Jul 20226.626.966.306.746.74601,106
13 Jul 20226.567.206.547.047.04494,900
12 Jul 20227.007.096.747.117.11442,772
11 Jul 20226.947.006.807.067.06241,581
08 Jul 20226.847.486.747.157.15375,292
07 Jul 20227.007.006.526.806.80439,175
06 Jul 20226.867.006.706.866.86647,354
05 Jul 20227.147.286.676.906.901,247,222
04 Jul 20227.367.366.766.956.95123,088
01 Jul 20226.646.936.526.636.63666,452
30 Jun 20226.647.226.646.806.80250,338
29 Jun 20227.007.006.627.107.10824,999
28 Jun 20226.947.146.866.896.891,841,105
27 Jun 20227.107.166.627.177.171,382,955
24 Jun 20227.007.486.757.087.08295,770
23 Jun 20227.207.306.927.117.111,164,360
22 Jun 20227.007.397.007.467.46920,540
21 Jun 20227.067.226.857.207.20389,149
20 Jun 20227.007.706.867.507.50864,402
17 Jun 20227.307.397.027.207.201,934,100
16 Jun 20226.987.506.907.257.253,580,777
15 Jun 20228.388.487.807.967.96116,157
14 Jun 20228.008.487.718.008.00526,402
13 Jun 20227.768.327.617.917.91443,703
10 Jun 20227.828.037.527.957.95464,635
09 Jun 20228.148.207.527.757.75820,514
08 Jun 20228.028.187.567.957.95788,820
07 Jun 20227.548.197.548.108.10150,731
06 Jun 20228.008.687.968.038.031,207,665
01 Jun 20227.858.307.657.907.90236,091
31 May 20228.388.387.657.907.90675,713
30 May 20227.668.007.637.897.89455,867
27 May 20227.728.207.547.857.85614,564
26 May 20228.088.207.697.867.86925,639
25 May 20227.698.107.697.927.92399,645
24 May 20228.308.327.678.208.20253,303
23 May 20228.008.808.008.218.21529,720
20 May 20228.408.508.208.358.35396,757
19 May 20228.909.028.058.208.203,338,305
18 May 20228.409.388.028.508.502,631,458
17 May 20227.548.467.548.198.19578,269
16 May 20228.408.407.648.008.002,067,793
13 May 20228.288.467.608.208.20808,200
12 May 20228.008.027.308.028.021,055,667
11 May 20228.048.487.507.887.88923,330
10 May 20228.108.638.108.528.52222,706
09 May 20228.129.008.128.308.30422,201
06 May 20228.749.158.048.548.54329,373
05 May 20229.149.148.708.758.75284,656
04 May 20229.469.468.429.059.05920,413
03 May 20228.889.148.208.828.821,524,875
29 Apr 20228.748.828.208.508.50615,392
28 Apr 20228.968.968.468.728.72409,547
27 Apr 20228.808.808.528.768.76558,984
26 Apr 20228.808.878.408.658.65765,961
25 Apr 20228.988.988.108.648.641,225,740
22 Apr 20228.968.968.418.608.601,326,377
21 Apr 20229.009.008.548.768.76750,029
20 Apr 20228.969.008.508.658.651,954,331
19 Apr 20229.7811.008.648.988.988,127,871
14 Apr 20229.029.758.689.399.39401,741
13 Apr 20229.609.758.909.489.48215,071
12 Apr 20229.469.598.819.389.38397,581
11 Apr 20228.569.488.529.009.00531,054
08 Apr 20229.509.508.508.508.50310,519
07 Apr 20229.489.488.709.259.25338,195
06 Apr 20229.149.508.589.109.102,050,580
05 Apr 20229.129.508.028.908.90363,958
04 Apr 20229.249.248.619.009.0098,716
01 Apr 20228.969.808.448.878.871,999,882
31 Mar 20228.028.978.028.668.66678,959
30 Mar 20228.509.508.158.558.551,283,004
29 Mar 20229.009.108.508.808.80398,884
28 Mar 20229.009.988.669.339.3312,208,944
25 Mar 20229.129.648.749.109.10500,162
24 Mar 20229.409.978.869.259.25411,255
23 Mar 20229.419.698.739.359.35736,354
22 Mar 20229.999.999.009.489.48232,477
21 Mar 20229.499.799.009.359.35300,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...