UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 202110.0010.009.269.439.432,161,171
18 Jan 20219.9510.499.499.859.852,072,410
15 Jan 202110.5010.509.129.909.904,851,289
14 Jan 20219.9910.459.4410.3710.376,324,720
13 Jan 20218.889.908.609.609.605,688,962
12 Jan 20217.509.257.508.778.776,191,043
11 Jan 20218.008.407.027.607.601,551,155
08 Jan 20217.698.007.447.757.752,117,410
07 Jan 20217.467.857.047.577.572,161,374
06 Jan 20217.488.007.087.727.724,618,433
05 Jan 20216.227.486.217.337.338,083,443
04 Jan 20216.316.506.246.506.501,365,895
31 Dec 20206.116.366.016.206.20839,585
30 Dec 20206.506.506.116.166.161,703,470
29 Dec 20206.446.496.116.406.401,103,312
24 Dec 20206.316.486.166.266.26633,608
23 Dec 20206.016.496.006.496.49521,934
22 Dec 20206.006.185.856.006.00751,736
21 Dec 20206.006.435.705.925.921,160,670
18 Dec 20206.006.436.006.286.281,244,566
17 Dec 20206.406.646.006.196.191,686,995
16 Dec 20206.316.706.256.326.32540,430
15 Dec 20206.436.826.216.496.49355,429
14 Dec 20206.206.496.166.206.20304,356
11 Dec 20206.256.416.046.256.251,047,568
10 Dec 20206.506.726.256.346.341,146,984
09 Dec 20206.786.786.306.466.461,012,382
08 Dec 20206.406.606.306.426.42985,084
07 Dec 20206.746.746.316.396.39927,061
04 Dec 20206.586.906.336.446.441,380,870
03 Dec 20206.606.906.216.506.501,750,363
02 Dec 20206.796.796.326.346.34544,059
01 Dec 20206.406.606.166.306.30597,364
30 Nov 20206.556.996.036.416.411,486,795
27 Nov 20206.696.826.406.546.542,110,395
26 Nov 20206.396.806.026.806.802,851,486
25 Nov 20206.276.476.006.406.402,187,776
24 Nov 20206.006.575.936.486.483,459,254
23 Nov 20206.126.475.856.206.201,626,862
20 Nov 20206.276.496.056.206.203,385,594
19 Nov 20206.026.195.596.106.101,163,510
18 Nov 20206.006.465.786.026.022,356,086
17 Nov 20206.056.245.905.905.902,219,937
16 Nov 20205.996.235.756.006.005,296,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...