UK Markets close in 2 hrs 40 mins

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.08+0.20 (+2.60%)
As of 1:33PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20218.148.147.818.088.08945,605
21 Sept 20217.868.197.867.887.88955,463
20 Sept 20218.228.697.798.208.20795,893
17 Sept 20218.048.498.048.398.39259,162
16 Sept 20218.268.978.108.608.60736,278
15 Sept 20218.108.798.108.468.46494,268
14 Sept 20218.398.627.968.108.101,069,828
13 Sept 20217.808.428.098.398.39100,126
10 Sept 20218.358.697.807.857.851,069,181
09 Sept 20218.488.708.058.528.521,408,048
08 Sept 20218.808.808.418.708.701,080,357
07 Sept 20218.718.758.398.578.57398,799
06 Sept 20218.798.828.358.558.551,448,753
03 Sept 20218.758.808.658.708.70571,938
02 Sept 20218.788.998.648.758.75882,951
01 Sept 20218.899.008.738.918.91575,705
31 Aug 20218.739.008.668.908.90837,242
27 Aug 20218.999.008.668.858.85610,688
26 Aug 20219.049.428.508.828.82350,694
25 Aug 20218.799.108.708.718.71910,662
24 Aug 20218.989.448.559.009.00878,956
23 Aug 20219.709.708.638.908.90801,444
20 Aug 20218.929.468.808.808.801,115,077
19 Aug 20219.549.809.009.559.551,212,228
18 Aug 202110.0010.449.389.689.68524,326
17 Aug 20219.519.919.319.739.731,127,903
16 Aug 20219.4610.409.459.719.711,035,724
13 Aug 20219.949.959.449.759.75444,539
12 Aug 20219.5810.469.479.629.62621,261
11 Aug 20219.8510.469.229.759.75453,408
10 Aug 202110.1610.169.4710.1510.15390,380
09 Aug 202110.1610.509.3010.5010.50344,011
06 Aug 20219.5710.129.3710.1010.10463,333
05 Aug 20219.8010.189.329.989.98534,656
04 Aug 202110.0010.109.709.799.79562,960
03 Aug 20219.7010.489.7010.0910.091,014,349
02 Aug 202110.0010.449.399.719.71900,277
30 Jul 202110.0010.009.269.709.70772,343
29 Jul 20219.5310.019.359.359.35752,881
28 Jul 20219.519.809.319.599.59674,314
27 Jul 20219.3110.249.019.659.651,492,445
26 Jul 20219.6010.508.509.559.554,150,908
23 Jul 20218.839.098.528.708.70403,922
22 Jul 20218.999.438.249.219.211,030,848
21 Jul 20219.009.008.308.928.92542,421
20 Jul 20218.809.498.398.808.80135,265
19 Jul 20219.009.028.408.408.401,193,857
16 Jul 20218.999.308.759.129.12912,598
15 Jul 20219.699.698.838.888.88492,799
14 Jul 20219.309.699.309.489.48770,943
13 Jul 20210.100.100.090.100.10157,518
12 Jul 20219.529.719.329.669.66375,107
09 Jul 20219.899.909.059.669.66296,107
08 Jul 20219.6210.249.129.459.451,254,602
07 Jul 20219.719.969.679.899.89549,827
06 Jul 20219.5010.199.509.909.90817,011
05 Jul 20219.7010.169.709.709.701,299,796
02 Jul 20219.6310.269.419.779.77791,107
01 Jul 202110.5010.509.6510.0010.001,408,765
30 Jun 20219.8010.409.319.509.50933,173
29 Jun 20219.7110.059.709.859.851,063,257
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20219.7510.349.749.959.95289,774
18 Jun 20219.7410.669.529.769.76729,237
17 Jun 202110.0810.109.609.709.70340,035
16 Jun 202110.2010.229.6210.0210.021,138,260
15 Jun 20219.9610.499.519.939.93646,817
14 Jun 202110.1010.319.729.979.97570,233
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...