UK markets open in 5 hours 38 minutes
NIKKEI 225
26,067.58 -354.47 (-1.34%) HANG SENG
17,165.87 0.00 (0.00%) CRUDE OIL
81.48 +0.25 (+0.31%) GOLD FUTURES
1,672.00 +3.40 (+0.20%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,430.57 -89.43 (-0.51%)
Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 13.21 | 13.45 | 12.25 | 12.40 | 12.40 | 1,643,237 |
| 28 Sept 2022 | 13.50 | 13.50 | 12.15 | 13.00 | 13.00 | 1,660,519 |
| 27 Sept 2022 | 13.90 | 14.95 | 13.50 | 13.80 | 13.80 | 830,040 |
| 26 Sept 2022 | 14.85 | 14.95 | 13.55 | 14.05 | 14.05 | 1,029,025 |
| 23 Sept 2022 | 14.00 | 14.90 | 13.85 | 14.45 | 14.45 | 3,683,247 |
| 22 Sept 2022 | 14.00 | 14.65 | 14.00 | 14.00 | 14.00 | 671,647 |
| 21 Sept 2022 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 589,734 |
| 20 Sept 2022 | 14.50 | 14.95 | 14.10 | 14.10 | 14.10 | 2,072,947 |
| 16 Sept 2022 | 14.95 | 14.95 | 14.20 | 14.25 | 14.25 | 304,723 |
| 15 Sept 2022 | 14.50 | 14.93 | 14.05 | 14.90 | 14.90 | 1,247,038 |
| 14 Sept 2022 | 14.00 | 14.90 | 13.78 | 14.90 | 14.90 | 1,321,791 |
| 13 Sept 2022 | 15.40 | 15.40 | 13.79 | 14.50 | 14.50 | 2,256,443 |
| 12 Sept 2022 | 14.97 | 15.60 | 14.82 | 15.00 | 15.00 | 3,335,035 |
| 09 Sept 2022 | 14.35 | 15.00 | 14.10 | 14.70 | 14.70 | 3,420,133 |
| 08 Sept 2022 | 14.00 | 14.65 | 13.30 | 14.00 | 14.00 | 1,174,727 |
| 07 Sept 2022 | 13.75 | 15.00 | 13.40 | 13.60 | 13.60 | 1,487,024 |
| 06 Sept 2022 | 13.65 | 14.50 | 13.35 | 13.80 | 13.80 | 2,106,537 |
| 05 Sept 2022 | 12.20 | 14.40 | 12.20 | 14.05 | 14.05 | 4,156,011 |
| 02 Sept 2022 | 12.50 | 12.90 | 12.00 | 12.65 | 12.65 | 3,067,223 |
| 01 Sept 2022 | 12.50 | 13.40 | 12.50 | 13.00 | 13.00 | 2,189,811 |
| 31 Aug 2022 | 14.00 | 14.06 | 12.50 | 12.90 | 12.90 | 4,412,785 |
| 30 Aug 2022 | 14.30 | 14.95 | 13.90 | 14.00 | 14.00 | 2,834,289 |
| 26 Aug 2022 | 15.10 | 15.45 | 13.70 | 14.10 | 14.10 | 4,634,979 |
| 25 Aug 2022 | 13.70 | 16.10 | 13.70 | 14.90 | 14.90 | 13,980,523 |
| 24 Aug 2022 | 8.78 | 20.35 | 8.02 | 15.00 | 15.00 | 39,058,778 |
| 23 Aug 2022 | 8.70 | 9.48 | 8.25 | 8.42 | 8.42 | 191,860 |
| 22 Aug 2022 | 8.60 | 9.25 | 8.60 | 8.75 | 8.75 | 265,624 |
| 19 Aug 2022 | 8.60 | 9.10 | 8.60 | 8.75 | 8.75 | 403,733 |
| 18 Aug 2022 | 9.50 | 9.50 | 8.60 | 8.85 | 8.85 | 372,643 |
| 17 Aug 2022 | 9.20 | 9.20 | 8.50 | 8.81 | 8.81 | 690,625 |
| 16 Aug 2022 | 8.88 | 9.50 | 8.38 | 8.86 | 8.86 | 1,638,802 |
| 15 Aug 2022 | 8.24 | 9.20 | 8.02 | 8.70 | 8.70 | 1,315,838 |
| 12 Aug 2022 | 8.50 | 8.80 | 8.07 | 8.46 | 8.46 | 803,311 |
| 11 Aug 2022 | 8.20 | 8.48 | 7.52 | 8.20 | 8.20 | 1,017,137 |
| 10 Aug 2022 | 9.00 | 9.00 | 7.76 | 7.80 | 7.80 | 864,797 |
| 09 Aug 2022 | 9.00 | 9.07 | 8.55 | 8.75 | 8.75 | 1,400,206 |
| 08 Aug 2022 | 8.52 | 9.22 | 8.52 | 9.10 | 9.10 | 1,655,099 |
| 05 Aug 2022 | 9.10 | 9.10 | 8.02 | 8.65 | 8.65 | 2,008,029 |
| 04 Aug 2022 | 8.46 | 9.30 | 8.15 | 8.45 | 8.45 | 3,544,959 |
| 03 Aug 2022 | 7.98 | 8.98 | 7.20 | 8.45 | 8.45 | 1,128,837 |
| 02 Aug 2022 | 8.00 | 8.40 | 7.72 | 8.20 | 8.20 | 1,708,645 |
| 01 Aug 2022 | 7.02 | 8.40 | 7.02 | 8.01 | 8.01 | 1,090,065 |
| 29 Jul 2022 | 7.80 | 7.98 | 7.44 | 7.79 | 7.79 | 421,463 |
| 28 Jul 2022 | 7.60 | 8.00 | 7.42 | 7.48 | 7.48 | 831,241 |
| 27 Jul 2022 | 7.54 | 7.98 | 7.39 | 7.65 | 7.65 | 664,942 |
| 26 Jul 2022 | 7.58 | 7.98 | 7.27 | 7.43 | 7.43 | 1,672,770 |
| 25 Jul 2022 | 7.22 | 7.60 | 6.64 | 7.13 | 7.13 | 2,609,669 |
| 22 Jul 2022 | 6.72 | 7.38 | 6.72 | 6.85 | 6.85 | 201,669 |
| 21 Jul 2022 | 6.90 | 7.40 | 6.60 | 6.79 | 6.79 | 109,770 |
| 20 Jul 2022 | 7.46 | 7.46 | 6.62 | 6.73 | 6.73 | 382,909 |
| 19 Jul 2022 | 6.90 | 6.94 | 6.58 | 6.79 | 6.79 | 76,592 |
| 18 Jul 2022 | 7.48 | 7.48 | 6.52 | 6.70 | 6.70 | 266,808 |
| 15 Jul 2022 | 6.82 | 7.36 | 6.71 | 6.92 | 6.92 | 142,666 |
| 14 Jul 2022 | 6.62 | 6.96 | 6.30 | 6.74 | 6.74 | 601,106 |
| 13 Jul 2022 | 6.56 | 7.20 | 6.54 | 7.04 | 7.04 | 494,900 |
| 12 Jul 2022 | 7.00 | 7.09 | 6.74 | 7.11 | 7.11 | 442,772 |
| 11 Jul 2022 | 6.94 | 7.00 | 6.80 | 7.06 | 7.06 | 241,581 |
| 08 Jul 2022 | 6.84 | 7.48 | 6.74 | 7.15 | 7.15 | 375,292 |
| 07 Jul 2022 | 7.00 | 7.00 | 6.52 | 6.80 | 6.80 | 439,175 |
| 06 Jul 2022 | 6.86 | 7.00 | 6.70 | 6.86 | 6.86 | 647,354 |
| 05 Jul 2022 | 7.14 | 7.28 | 6.67 | 6.90 | 6.90 | 1,247,222 |
| 04 Jul 2022 | 7.36 | 7.36 | 6.76 | 6.95 | 6.95 | 123,088 |
| 01 Jul 2022 | 6.64 | 6.93 | 6.52 | 6.63 | 6.63 | 666,452 |
| 30 Jun 2022 | 6.64 | 7.22 | 6.64 | 6.80 | 6.80 | 250,338 |
| 29 Jun 2022 | 7.00 | 7.00 | 6.62 | 7.10 | 7.10 | 824,999 |
| 28 Jun 2022 | 6.94 | 7.14 | 6.86 | 6.89 | 6.89 | 1,841,105 |
| 27 Jun 2022 | 7.10 | 7.16 | 6.62 | 7.17 | 7.17 | 1,382,955 |
| 24 Jun 2022 | 7.00 | 7.48 | 6.75 | 7.08 | 7.08 | 295,770 |
| 23 Jun 2022 | 7.20 | 7.30 | 6.92 | 7.11 | 7.11 | 1,164,360 |
| 22 Jun 2022 | 7.00 | 7.39 | 7.00 | 7.46 | 7.46 | 920,540 |
| 21 Jun 2022 | 7.06 | 7.22 | 6.85 | 7.20 | 7.20 | 389,149 |
| 20 Jun 2022 | 7.00 | 7.70 | 6.86 | 7.50 | 7.50 | 864,402 |
| 17 Jun 2022 | 7.30 | 7.39 | 7.02 | 7.20 | 7.20 | 1,934,100 |
| 16 Jun 2022 | 6.98 | 7.50 | 6.90 | 7.25 | 7.25 | 3,580,777 |
| 15 Jun 2022 | 8.38 | 8.48 | 7.80 | 7.96 | 7.96 | 116,157 |
| 14 Jun 2022 | 8.00 | 8.48 | 7.71 | 8.00 | 8.00 | 526,402 |
| 13 Jun 2022 | 7.76 | 8.32 | 7.61 | 7.91 | 7.91 | 443,703 |
| 10 Jun 2022 | 7.82 | 8.03 | 7.52 | 7.95 | 7.95 | 464,635 |
| 09 Jun 2022 | 8.14 | 8.20 | 7.52 | 7.75 | 7.75 | 820,514 |
| 08 Jun 2022 | 8.02 | 8.18 | 7.56 | 7.95 | 7.95 | 788,820 |
| 07 Jun 2022 | 7.54 | 8.19 | 7.54 | 8.10 | 8.10 | 150,731 |
| 06 Jun 2022 | 8.00 | 8.68 | 7.96 | 8.03 | 8.03 | 1,207,665 |
| 01 Jun 2022 | 7.85 | 8.30 | 7.65 | 7.90 | 7.90 | 236,091 |
| 31 May 2022 | 8.38 | 8.38 | 7.65 | 7.90 | 7.90 | 675,713 |
| 30 May 2022 | 7.66 | 8.00 | 7.63 | 7.89 | 7.89 | 455,867 |
| 27 May 2022 | 7.72 | 8.20 | 7.54 | 7.85 | 7.85 | 614,564 |
| 26 May 2022 | 8.08 | 8.20 | 7.69 | 7.86 | 7.86 | 925,639 |
| 25 May 2022 | 7.69 | 8.10 | 7.69 | 7.92 | 7.92 | 399,645 |
| 24 May 2022 | 8.30 | 8.32 | 7.67 | 8.20 | 8.20 | 253,303 |
| 23 May 2022 | 8.00 | 8.80 | 8.00 | 8.21 | 8.21 | 529,720 |
| 20 May 2022 | 8.40 | 8.50 | 8.20 | 8.35 | 8.35 | 396,757 |
| 19 May 2022 | 8.90 | 9.02 | 8.05 | 8.20 | 8.20 | 3,338,305 |
| 18 May 2022 | 8.40 | 9.38 | 8.02 | 8.50 | 8.50 | 2,631,458 |
| 17 May 2022 | 7.54 | 8.46 | 7.54 | 8.19 | 8.19 | 578,269 |
| 16 May 2022 | 8.40 | 8.40 | 7.64 | 8.00 | 8.00 | 2,067,793 |
| 13 May 2022 | 8.28 | 8.46 | 7.60 | 8.20 | 8.20 | 808,200 |
| 12 May 2022 | 8.00 | 8.02 | 7.30 | 8.02 | 8.02 | 1,055,667 |
| 11 May 2022 | 8.04 | 8.48 | 7.50 | 7.88 | 7.88 | 923,330 |
| 10 May 2022 | 8.10 | 8.63 | 8.10 | 8.52 | 8.52 | 222,706 |
| 09 May 2022 | 8.12 | 9.00 | 8.12 | 8.30 | 8.30 | 422,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
