UK Markets open in 1 hr 50 mins

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.89-0.28 (-3.91%)
At close: 04:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
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
18 Mar 20228.9810.008.8110.0010.00361,174
17 Mar 20229.509.508.909.239.23219,200
16 Mar 20229.219.688.829.119.11431,008
15 Mar 20229.5510.009.009.009.001,104,381
14 Mar 202210.0610.389.349.399.39719,923
11 Mar 20229.8910.309.699.809.801,040,910
10 Mar 20229.1610.308.5610.1510.151,413,662
09 Mar 20229.5011.409.019.409.402,948,390
08 Mar 20229.189.508.149.309.301,091,215
07 Mar 20228.519.007.508.778.771,867,623
04 Mar 20228.309.138.128.518.51475,558
03 Mar 20228.659.198.118.568.56521,280
02 Mar 20228.899.128.538.688.68555,370
01 Mar 20228.439.498.418.768.76449,409
28 Feb 20228.018.798.018.658.65276,853
25 Feb 20228.679.498.498.658.65153,447
24 Feb 20228.509.198.359.009.001,638,592
23 Feb 20228.308.988.208.558.55507,876
22 Feb 20228.328.778.008.258.25887,274
21 Feb 20228.508.908.428.408.40673,381
18 Feb 20228.499.338.499.109.10481,491
17 Feb 20228.469.008.469.009.00295,598
16 Feb 20228.999.258.468.578.57427,045
15 Feb 20228.638.748.218.738.73781,950
14 Feb 20228.708.808.008.358.35186,504
11 Feb 20228.798.808.158.488.48414,096
10 Feb 20228.509.308.058.678.67261,205
09 Feb 20228.808.808.228.808.80630,317
08 Feb 20228.038.608.028.608.60643,988
07 Feb 20228.048.508.038.278.27136,567
04 Feb 20229.009.008.038.038.031,130,320
03 Feb 20228.108.508.018.558.55347,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...