UK markets closed

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9.97-0.11 (-1.09%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202110.0010.319.729.979.97570,234
11 Jun 202110.1010.569.7810.0710.071,091,680
10 Jun 202110.0410.369.529.789.78750,950
09 Jun 20219.8110.289.569.569.56490,169
08 Jun 202110.2810.289.7010.0310.031,068,398
07 Jun 20219.7810.489.539.709.70634,497
04 Jun 20219.0111.009.0110.0810.082,087,483
03 Jun 20219.2010.529.139.169.16191,887
02 Jun 20219.999.999.329.569.561,412,651
01 Jun 20219.279.818.719.449.44971,945
28 May 20219.009.908.899.359.35400,977
27 May 20219.2910.008.808.808.802,505,053
26 May 20219.999.999.129.569.5676,790
25 May 20219.1010.009.109.579.57555,207
24 May 20219.089.999.049.049.04652,175
21 May 20219.959.999.029.529.52718,675
20 May 20219.299.759.009.059.05707,964
19 May 20219.159.808.729.209.20510,247
18 May 20219.529.899.509.659.65843,657
17 May 20219.179.988.619.609.60909,450
14 May 20218.5010.008.509.459.453,072,380
13 May 20218.529.008.158.508.50755,487
12 May 20218.629.188.558.878.87737,301
11 May 20218.658.988.508.508.50379,849
10 May 20219.009.038.658.998.99750,480
07 May 20218.798.998.548.848.841,076,492
06 May 20218.909.318.548.908.90847,268
05 May 20218.539.318.538.908.901,267,249
04 May 20218.799.008.508.808.80663,836
30 Apr 20218.559.698.548.858.85629,450
29 Apr 20218.509.278.508.818.81753,812
28 Apr 20218.798.808.528.798.79299,328
27 Apr 20218.529.258.528.808.80606,359
26 Apr 20218.529.308.528.778.77474,701
23 Apr 20218.518.948.518.738.73170,942
22 Apr 20219.019.018.528.768.76605,915
21 Apr 20218.579.218.518.758.75894,178
20 Apr 20219.329.348.529.039.03677,688
19 Apr 20219.129.748.609.389.38925,684
16 Apr 20219.6010.009.109.129.12546,911
15 Apr 202110.0010.969.529.539.53751,095
14 Apr 202111.0011.009.509.529.52321,063
13 Apr 20219.8210.109.509.659.65795,451
12 Apr 20219.9310.929.589.889.881,170,977
09 Apr 202110.5010.989.6010.4010.401,883,365
08 Apr 202110.0011.5010.0010.9010.90748,452
07 Apr 202110.6011.2010.1410.3610.361,172,182
06 Apr 202110.3211.4810.3210.4010.401,471,658
01 Apr 202110.9011.4810.5210.8210.821,009,293
31 Mar 202112.0012.0010.0211.0011.002,378,072
30 Mar 202111.4811.4810.9011.0911.09297,198
29 Mar 202111.4011.6410.6211.2011.201,197,691
26 Mar 202110.9811.1810.6211.0511.051,240,855
25 Mar 202111.3011.3810.6911.2411.241,334,508
24 Mar 202111.0811.5610.6211.0011.00974,247
23 Mar 202111.6212.1410.8011.2511.252,536,109
22 Mar 202111.1012.0011.1011.7711.771,247,152
19 Mar 202112.0012.5011.6011.7311.732,625,976
18 Mar 202110.6012.2810.3212.0012.005,290,362
17 Mar 202111.0011.1010.6210.9610.962,633,146
16 Mar 202110.3011.0010.3010.7210.722,013,788
15 Mar 202110.2810.529.8910.5010.502,435,475
12 Mar 20219.9110.509.7010.5010.502,487,463
11 Mar 20219.5010.509.509.909.90852,036
10 Mar 20219.5010.009.509.659.65303,258
09 Mar 20219.9910.389.4510.0010.00857,916
08 Mar 202110.4010.509.459.459.451,785,282
05 Mar 20219.4010.409.4010.2010.201,798,620
04 Mar 20219.7510.489.019.419.41996,559
03 Mar 20219.4010.369.409.909.901,334,322
02 Mar 20219.329.938.529.569.561,529,848
01 Mar 20219.659.999.349.659.651,521,866
26 Feb 20219.469.849.129.689.68698,283
25 Feb 20218.909.958.909.599.592,981,829
24 Feb 20218.919.368.649.009.001,128,787
23 Feb 20218.999.208.518.728.722,571,541
22 Feb 20218.909.368.508.748.741,462,059
19 Feb 20218.809.358.518.948.94746,397
18 Feb 20218.909.378.518.828.82891,976
17 Feb 20218.949.208.518.808.801,285,417
16 Feb 20219.299.498.579.059.051,519,257
15 Feb 20218.669.378.198.898.891,544,618
12 Feb 20218.208.808.208.808.80851,729
11 Feb 20218.009.508.008.908.90342,602
10 Feb 20218.008.768.008.208.20462,444
09 Feb 20217.988.637.598.408.40961,530
08 Feb 20217.578.507.228.508.501,800,412
05 Feb 20218.308.437.558.248.241,362,146
04 Feb 20217.508.507.508.108.10562,918
03 Feb 20218.058.497.807.907.90690,937
02 Feb 20217.958.297.168.008.002,132,395
01 Feb 20217.828.497.028.008.001,790,362
29 Jan 20217.768.457.657.807.802,329,246
28 Jan 20218.048.386.687.907.902,926,532
27 Jan 20218.609.708.008.008.001,799,113
26 Jan 20218.809.108.478.608.601,504,219
25 Jan 20219.439.868.588.758.752,294,461
22 Jan 20219.449.999.449.559.551,252,218
21 Jan 20219.659.999.239.449.44593,958
20 Jan 20219.649.909.359.409.403,797,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...