Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10.40-0.49 (-4.54%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Apr 2021 | 10.50 | 10.98 | 9.60 | 10.40 | 10.40 | 1,883,365 |
| 08 Apr 2021 | 10.00 | 11.50 | 10.00 | 10.90 | 10.90 | 748,452 |
| 07 Apr 2021 | 10.60 | 11.20 | 10.14 | 10.36 | 10.36 | 1,172,182 |
| 06 Apr 2021 | 10.32 | 11.48 | 10.32 | 10.40 | 10.40 | 1,471,658 |
| 01 Apr 2021 | 10.90 | 11.48 | 10.52 | 10.82 | 10.82 | 1,009,293 |
| 31 Mar 2021 | 12.00 | 12.00 | 10.02 | 11.00 | 11.00 | 2,378,072 |
| 30 Mar 2021 | 11.48 | 11.48 | 10.90 | 11.09 | 11.09 | 297,198 |
| 29 Mar 2021 | 11.40 | 11.64 | 10.62 | 11.20 | 11.20 | 1,197,691 |
| 26 Mar 2021 | 10.98 | 11.18 | 10.62 | 11.05 | 11.05 | 1,240,855 |
| 25 Mar 2021 | 11.30 | 11.38 | 10.69 | 11.24 | 11.24 | 1,334,508 |
| 24 Mar 2021 | 11.08 | 11.56 | 10.62 | 11.00 | 11.00 | 974,247 |
| 23 Mar 2021 | 11.62 | 12.14 | 10.80 | 11.25 | 11.25 | 2,536,109 |
| 22 Mar 2021 | 11.10 | 12.00 | 11.10 | 11.77 | 11.77 | 1,247,152 |
| 19 Mar 2021 | 12.00 | 12.50 | 11.60 | 11.73 | 11.73 | 2,625,976 |
| 18 Mar 2021 | 10.60 | 12.28 | 10.32 | 12.00 | 12.00 | 5,290,362 |
| 17 Mar 2021 | 11.00 | 11.10 | 10.62 | 10.96 | 10.96 | 2,633,146 |
| 16 Mar 2021 | 10.30 | 11.00 | 10.30 | 10.72 | 10.72 | 2,013,788 |
| 15 Mar 2021 | 10.28 | 10.52 | 9.89 | 10.50 | 10.50 | 2,435,475 |
| 12 Mar 2021 | 9.91 | 10.50 | 9.70 | 10.50 | 10.50 | 2,487,463 |
| 11 Mar 2021 | 9.50 | 10.50 | 9.50 | 9.90 | 9.90 | 852,036 |
| 10 Mar 2021 | 9.50 | 10.00 | 9.50 | 9.65 | 9.65 | 303,258 |
| 09 Mar 2021 | 9.99 | 10.38 | 9.45 | 10.00 | 10.00 | 857,916 |
| 08 Mar 2021 | 10.40 | 10.50 | 9.45 | 9.45 | 9.45 | 1,785,282 |
| 05 Mar 2021 | 9.40 | 10.40 | 9.40 | 10.20 | 10.20 | 1,798,620 |
| 04 Mar 2021 | 9.75 | 10.48 | 9.01 | 9.41 | 9.41 | 996,559 |
| 03 Mar 2021 | 9.40 | 10.36 | 9.40 | 9.90 | 9.90 | 1,334,322 |
| 02 Mar 2021 | 9.32 | 9.93 | 8.52 | 9.56 | 9.56 | 1,529,848 |
| 01 Mar 2021 | 9.65 | 9.99 | 9.34 | 9.65 | 9.65 | 1,521,866 |
| 26 Feb 2021 | 9.46 | 9.84 | 9.12 | 9.68 | 9.68 | 698,283 |
| 25 Feb 2021 | 8.90 | 9.95 | 8.90 | 9.59 | 9.59 | 2,981,829 |
| 24 Feb 2021 | 8.91 | 9.36 | 8.64 | 9.00 | 9.00 | 1,128,787 |
| 23 Feb 2021 | 8.99 | 9.20 | 8.51 | 8.72 | 8.72 | 2,571,541 |
| 22 Feb 2021 | 8.90 | 9.36 | 8.50 | 8.74 | 8.74 | 1,462,059 |
| 19 Feb 2021 | 8.80 | 9.35 | 8.51 | 8.94 | 8.94 | 746,397 |
| 18 Feb 2021 | 8.90 | 9.37 | 8.51 | 8.82 | 8.82 | 891,976 |
| 17 Feb 2021 | 8.94 | 9.20 | 8.51 | 8.80 | 8.80 | 1,285,417 |
| 16 Feb 2021 | 9.29 | 9.49 | 8.57 | 9.05 | 9.05 | 1,519,257 |
| 15 Feb 2021 | 8.66 | 9.37 | 8.19 | 8.89 | 8.89 | 1,544,618 |
| 12 Feb 2021 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 851,729 |
| 11 Feb 2021 | 8.00 | 9.50 | 8.00 | 8.90 | 8.90 | 342,602 |
| 10 Feb 2021 | 8.00 | 8.76 | 8.00 | 8.20 | 8.20 | 462,444 |
| 09 Feb 2021 | 7.98 | 8.63 | 7.59 | 8.40 | 8.40 | 961,530 |
| 08 Feb 2021 | 7.57 | 8.50 | 7.22 | 8.50 | 8.50 | 1,800,412 |
| 05 Feb 2021 | 8.30 | 8.43 | 7.55 | 8.24 | 8.24 | 1,362,146 |
| 04 Feb 2021 | 7.50 | 8.50 | 7.50 | 8.10 | 8.10 | 562,918 |
| 03 Feb 2021 | 8.05 | 8.49 | 7.80 | 7.90 | 7.90 | 690,937 |
| 02 Feb 2021 | 7.95 | 8.29 | 7.16 | 8.00 | 8.00 | 2,132,395 |
| 01 Feb 2021 | 7.82 | 8.49 | 7.02 | 8.00 | 8.00 | 1,790,362 |
| 29 Jan 2021 | 7.76 | 8.45 | 7.65 | 7.80 | 7.80 | 2,329,246 |
| 28 Jan 2021 | 8.04 | 8.38 | 6.68 | 7.90 | 7.90 | 2,926,532 |
| 27 Jan 2021 | 8.60 | 9.70 | 8.00 | 8.00 | 8.00 | 1,799,113 |
| 26 Jan 2021 | 8.80 | 9.10 | 8.47 | 8.60 | 8.60 | 1,504,219 |
| 25 Jan 2021 | 9.43 | 9.86 | 8.58 | 8.75 | 8.75 | 2,294,461 |
| 22 Jan 2021 | 9.44 | 9.99 | 9.44 | 9.55 | 9.55 | 1,252,218 |
| 21 Jan 2021 | 9.65 | 9.99 | 9.23 | 9.44 | 9.44 | 593,958 |
| 20 Jan 2021 | 9.64 | 9.90 | 9.35 | 9.40 | 9.40 | 3,797,107 |
| 19 Jan 2021 | 10.00 | 10.00 | 9.26 | 9.43 | 9.43 | 2,161,171 |
| 18 Jan 2021 | 9.95 | 10.49 | 9.49 | 9.85 | 9.85 | 2,072,410 |
| 15 Jan 2021 | 10.50 | 10.50 | 9.12 | 9.90 | 9.90 | 4,851,289 |
| 14 Jan 2021 | 9.99 | 10.45 | 9.44 | 10.37 | 10.37 | 6,324,720 |
| 13 Jan 2021 | 8.88 | 9.90 | 8.60 | 9.60 | 9.60 | 5,688,962 |
| 12 Jan 2021 | 7.50 | 9.25 | 7.50 | 8.77 | 8.77 | 6,191,043 |
| 11 Jan 2021 | 8.00 | 8.40 | 7.02 | 7.60 | 7.60 | 1,551,155 |
| 08 Jan 2021 | 7.69 | 8.00 | 7.44 | 7.75 | 7.75 | 2,117,410 |
| 07 Jan 2021 | 7.46 | 7.85 | 7.04 | 7.57 | 7.57 | 2,161,374 |
| 06 Jan 2021 | 7.48 | 8.00 | 7.08 | 7.72 | 7.72 | 4,618,433 |
| 05 Jan 2021 | 6.22 | 7.48 | 6.21 | 7.33 | 7.33 | 8,083,443 |
| 04 Jan 2021 | 6.31 | 6.50 | 6.24 | 6.50 | 6.50 | 1,365,895 |
| 31 Dec 2020 | 6.11 | 6.36 | 6.01 | 6.20 | 6.20 | 839,585 |
| 30 Dec 2020 | 6.50 | 6.50 | 6.11 | 6.16 | 6.16 | 1,703,470 |
| 29 Dec 2020 | 6.44 | 6.49 | 6.11 | 6.40 | 6.40 | 1,103,312 |
| 24 Dec 2020 | 6.31 | 6.48 | 6.16 | 6.26 | 6.26 | 633,608 |
| 23 Dec 2020 | 6.01 | 6.49 | 6.00 | 6.49 | 6.49 | 521,934 |
| 22 Dec 2020 | 6.00 | 6.18 | 5.85 | 6.00 | 6.00 | 751,736 |
| 21 Dec 2020 | 6.00 | 6.43 | 5.70 | 5.92 | 5.92 | 1,160,670 |
| 18 Dec 2020 | 6.00 | 6.43 | 6.00 | 6.28 | 6.28 | 1,244,566 |
| 17 Dec 2020 | 6.40 | 6.64 | 6.00 | 6.19 | 6.19 | 1,686,995 |
| 16 Dec 2020 | 6.31 | 6.70 | 6.25 | 6.32 | 6.32 | 540,430 |
| 15 Dec 2020 | 6.43 | 6.82 | 6.21 | 6.49 | 6.49 | 355,429 |
| 14 Dec 2020 | 6.20 | 6.49 | 6.16 | 6.20 | 6.20 | 304,356 |
| 11 Dec 2020 | 6.25 | 6.41 | 6.04 | 6.25 | 6.25 | 1,047,568 |
| 10 Dec 2020 | 6.50 | 6.72 | 6.25 | 6.34 | 6.34 | 1,146,984 |
| 09 Dec 2020 | 6.78 | 6.78 | 6.30 | 6.46 | 6.46 | 1,012,382 |
| 08 Dec 2020 | 6.40 | 6.60 | 6.30 | 6.42 | 6.42 | 985,084 |
| 07 Dec 2020 | 6.74 | 6.74 | 6.31 | 6.39 | 6.39 | 927,061 |
| 04 Dec 2020 | 6.58 | 6.90 | 6.33 | 6.44 | 6.44 | 1,380,870 |
| 03 Dec 2020 | 6.60 | 6.90 | 6.21 | 6.50 | 6.50 | 1,750,363 |
| 02 Dec 2020 | 6.79 | 6.79 | 6.32 | 6.34 | 6.34 | 544,059 |
| 01 Dec 2020 | 6.40 | 6.60 | 6.16 | 6.30 | 6.30 | 597,364 |
| 30 Nov 2020 | 6.55 | 6.99 | 6.03 | 6.41 | 6.41 | 1,486,795 |
| 27 Nov 2020 | 6.69 | 6.82 | 6.40 | 6.54 | 6.54 | 2,110,395 |
| 26 Nov 2020 | 6.39 | 6.80 | 6.02 | 6.80 | 6.80 | 2,851,486 |
| 25 Nov 2020 | 6.27 | 6.47 | 6.00 | 6.40 | 6.40 | 2,187,776 |
| 24 Nov 2020 | 6.00 | 6.57 | 5.93 | 6.48 | 6.48 | 3,459,254 |
| 23 Nov 2020 | 6.12 | 6.47 | 5.85 | 6.20 | 6.20 | 1,626,862 |
| 20 Nov 2020 | 6.27 | 6.49 | 6.05 | 6.20 | 6.20 | 3,385,594 |
| 19 Nov 2020 | 6.02 | 6.19 | 5.59 | 6.10 | 6.10 | 1,163,510 |
| 18 Nov 2020 | 6.00 | 6.46 | 5.78 | 6.02 | 6.02 | 2,356,086 |
| 17 Nov 2020 | 6.05 | 6.24 | 5.90 | 5.90 | 5.90 | 2,219,937 |
| 16 Nov 2020 | 5.99 | 6.23 | 5.75 | 6.00 | 6.00 | 5,296,580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
