UK Markets close in 17 mins

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.19-0.05 (-0.56%)
As of 03:56PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20239.479.499.029.199.19796,052
01 Feb 20239.029.849.009.249.24507,351
31 Jan 20239.509.849.319.449.44126,948
30 Jan 20239.289.869.289.399.39416,027
27 Jan 20239.029.829.029.309.30549,259
26 Jan 20238.529.488.529.249.24665,596
25 Jan 20239.089.208.508.898.89745,408
24 Jan 20238.729.158.729.009.00367,180
23 Jan 20239.009.228.908.908.90365,847
20 Jan 20239.109.489.009.249.24592,774
19 Jan 20239.429.429.109.209.20977,617
18 Jan 20238.909.508.909.209.201,281,527
17 Jan 20239.0010.208.839.209.20390,723
16 Jan 20239.0010.208.769.389.3867,345
13 Jan 20239.009.908.709.399.39359,538
12 Jan 20239.3010.208.709.009.001,337,918
11 Jan 20239.129.909.129.499.49911,571
10 Jan 20239.669.989.029.649.64392,112
09 Jan 20239.709.709.029.319.31102,651
06 Jan 20239.9810.008.729.519.51177,336
05 Jan 20239.029.969.029.479.47294,803
04 Jan 20239.089.308.909.079.0797,552
03 Jan 20239.109.988.709.109.10261,455
30 Dec 20228.729.708.729.009.00122,984
29 Dec 20228.809.008.528.828.82442,940
28 Dec 20228.8010.008.808.958.95208,781
23 Dec 20229.009.988.939.009.00395,569
22 Dec 20229.989.988.809.299.29176,447
21 Dec 20229.009.988.808.998.99395,627
20 Dec 20229.189.259.009.159.15304,128
19 Dec 20229.189.989.189.289.28240,707
16 Dec 20229.369.569.229.599.59125,091
15 Dec 20229.049.569.029.599.59194,783
14 Dec 20229.409.509.029.269.26103,841
13 Dec 20229.209.489.009.269.26316,728
12 Dec 20229.209.989.109.439.43628,073
09 Dec 20229.409.669.269.629.62675,206
08 Dec 20229.309.509.309.409.40134,227
07 Dec 20229.509.689.169.409.401,188,440
06 Dec 20229.529.909.429.469.46914,578
05 Dec 202210.0010.009.409.709.701,013,999
02 Dec 20229.509.989.409.699.6986,305
01 Dec 20229.429.989.409.699.69240,307
30 Nov 20229.5210.009.459.609.60600,923
29 Nov 202210.0010.759.629.769.76387,023
28 Nov 20229.5010.009.509.809.80311,225
25 Nov 20229.9210.049.509.729.72124,411
24 Nov 20229.5210.559.529.829.82170,502
23 Nov 202210.0010.009.529.619.61460,003
22 Nov 202210.2010.209.529.759.75655,907
21 Nov 20229.7010.809.529.969.96426,015
18 Nov 20229.5010.009.509.829.82705,040
17 Nov 20229.5210.459.509.759.75893,130
16 Nov 20229.5010.049.509.809.80170,522
15 Nov 202210.2010.209.509.759.75312,865
14 Nov 202210.3010.499.609.759.75633,626
11 Nov 202210.2010.209.7210.3010.30310,865
10 Nov 20229.8010.209.809.909.90131,696
09 Nov 20229.6210.209.629.919.9179,533
08 Nov 202210.0010.209.769.909.90540,565
07 Nov 202210.2010.209.629.989.98447,419
04 Nov 20229.8010.209.6010.0010.002,198,093
03 Nov 20229.309.869.129.739.731,622,964
02 Nov 20229.609.809.209.309.301,699,682
01 Nov 20229.8010.009.229.769.761,635,947
31 Oct 202210.4011.009.009.809.809,486,588
28 Oct 202212.2513.3512.2512.9512.95333,386
27 Oct 202212.9513.3012.6012.6012.60345,923
26 Oct 202213.0513.3012.3512.9012.901,338,396
25 Oct 202213.9013.9013.1013.1013.10976,514
24 Oct 202213.5514.0013.5514.0014.0060,890
21 Oct 202213.6013.9513.4013.7013.70347,292
20 Oct 202214.4514.4513.1013.3513.35628,693
19 Oct 202214.2014.5513.2013.3013.30425,106
18 Oct 202214.0014.5013.5914.1814.181,106,420
17 Oct 202214.9514.9513.6814.1514.15774,864
14 Oct 202214.4514.5014.0014.0014.00886,837
13 Oct 202214.3014.5014.0014.0014.00880,082
12 Oct 202214.3014.5714.2514.3514.35955,386
11 Oct 202214.8515.1014.2514.6014.602,093,053
10 Oct 202215.0015.0014.5014.9014.902,477,970
07 Oct 202213.6515.0013.6514.9514.955,589,308
06 Oct 202213.9514.0013.3513.8213.82535,734
05 Oct 202213.6014.0013.1913.7013.70737,985
04 Oct 202213.4013.9513.1613.6313.631,357,239
03 Oct 202212.5013.4512.5013.2013.201,444,598
30 Sept 202213.0013.0012.2012.8012.801,740,678
29 Sept 202212.8513.4512.2512.4012.401,643,237
28 Sept 202213.5013.5012.1513.0013.001,660,519
27 Sept 202213.9014.9513.5013.8013.80830,040
26 Sept 202214.8514.9513.5514.0514.051,029,025
23 Sept 202214.0014.9013.8514.4514.453,683,247
22 Sept 202214.0014.6514.0014.0014.00671,647
21 Sept 202214.0014.7514.0014.7514.75589,734
20 Sept 202214.5014.9514.1014.1014.102,072,947
16 Sept 202214.9514.9514.2014.2514.25304,723
15 Sept 202214.5014.9314.0514.9014.901,247,038
14 Sept 202214.0014.9013.7814.9014.901,321,791
13 Sept 202215.4015.4013.7914.5014.502,256,443
12 Sept 202214.9715.6014.8215.0015.003,335,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...