UK Markets open in 1 hr 50 mins
NIKKEI 225
26,739.52 -309.95 (-1.15%) HANG SENG
22,053.86 -365.11 (-1.63%) CRUDE OIL
111.20 -0.56 (-0.50%) GOLD FUTURES
1,821.90 +0.70 (+0.04%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,632.73 -471.30 (-2.76%)
Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 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 |
| 06 May 2022 | 8.74 | 9.15 | 8.04 | 8.54 | 8.54 | 329,373 |
| 05 May 2022 | 9.14 | 9.14 | 8.70 | 8.75 | 8.75 | 284,656 |
| 04 May 2022 | 9.46 | 9.46 | 8.42 | 9.05 | 9.05 | 920,413 |
| 03 May 2022 | 8.88 | 9.14 | 8.20 | 8.82 | 8.82 | 1,524,875 |
| 29 Apr 2022 | 8.74 | 8.82 | 8.20 | 8.50 | 8.50 | 615,392 |
| 28 Apr 2022 | 8.96 | 8.96 | 8.46 | 8.72 | 8.72 | 409,547 |
| 27 Apr 2022 | 8.80 | 8.80 | 8.52 | 8.76 | 8.76 | 558,984 |
| 26 Apr 2022 | 8.80 | 8.87 | 8.40 | 8.65 | 8.65 | 765,961 |
| 25 Apr 2022 | 8.98 | 8.98 | 8.10 | 8.64 | 8.64 | 1,225,740 |
| 22 Apr 2022 | 8.96 | 8.96 | 8.41 | 8.60 | 8.60 | 1,326,377 |
| 21 Apr 2022 | 9.00 | 9.00 | 8.54 | 8.76 | 8.76 | 750,029 |
| 20 Apr 2022 | 8.96 | 9.00 | 8.50 | 8.65 | 8.65 | 1,954,331 |
| 19 Apr 2022 | 9.78 | 11.00 | 8.64 | 8.98 | 8.98 | 8,127,871 |
| 14 Apr 2022 | 9.02 | 9.75 | 8.68 | 9.39 | 9.39 | 401,741 |
| 13 Apr 2022 | 9.60 | 9.75 | 8.90 | 9.48 | 9.48 | 215,071 |
| 12 Apr 2022 | 9.46 | 9.59 | 8.81 | 9.38 | 9.38 | 397,581 |
| 11 Apr 2022 | 8.56 | 9.48 | 8.52 | 9.00 | 9.00 | 531,054 |
| 08 Apr 2022 | 9.50 | 9.50 | 8.50 | 8.50 | 8.50 | 310,519 |
| 07 Apr 2022 | 9.48 | 9.48 | 8.70 | 9.25 | 9.25 | 338,195 |
| 06 Apr 2022 | 9.14 | 9.50 | 8.58 | 9.10 | 9.10 | 2,050,580 |
| 05 Apr 2022 | 9.12 | 9.50 | 8.02 | 8.90 | 8.90 | 363,958 |
| 04 Apr 2022 | 9.24 | 9.24 | 8.61 | 9.00 | 9.00 | 98,716 |
| 01 Apr 2022 | 8.96 | 9.80 | 8.44 | 8.87 | 8.87 | 1,999,882 |
| 31 Mar 2022 | 8.02 | 8.97 | 8.02 | 8.66 | 8.66 | 678,959 |
| 30 Mar 2022 | 8.50 | 9.50 | 8.15 | 8.55 | 8.55 | 1,283,004 |
| 29 Mar 2022 | 9.00 | 9.10 | 8.50 | 8.80 | 8.80 | 398,884 |
| 28 Mar 2022 | 9.00 | 9.98 | 8.66 | 9.33 | 9.33 | 12,208,944 |
| 25 Mar 2022 | 9.12 | 9.64 | 8.74 | 9.10 | 9.10 | 500,162 |
| 24 Mar 2022 | 9.40 | 9.97 | 8.86 | 9.25 | 9.25 | 411,255 |
| 23 Mar 2022 | 9.41 | 9.69 | 8.73 | 9.35 | 9.35 | 736,354 |
| 22 Mar 2022 | 9.99 | 9.99 | 9.00 | 9.48 | 9.48 | 232,477 |
| 21 Mar 2022 | 9.49 | 9.79 | 9.00 | 9.35 | 9.35 | 300,819 |
| 18 Mar 2022 | 8.98 | 10.00 | 8.81 | 10.00 | 10.00 | 361,174 |
| 17 Mar 2022 | 9.50 | 9.50 | 8.90 | 9.23 | 9.23 | 219,200 |
| 16 Mar 2022 | 9.21 | 9.68 | 8.82 | 9.11 | 9.11 | 431,008 |
| 15 Mar 2022 | 9.55 | 10.00 | 9.00 | 9.00 | 9.00 | 1,104,381 |
| 14 Mar 2022 | 10.06 | 10.38 | 9.34 | 9.39 | 9.39 | 719,923 |
| 11 Mar 2022 | 9.89 | 10.30 | 9.69 | 9.80 | 9.80 | 1,040,910 |
| 10 Mar 2022 | 9.16 | 10.30 | 8.56 | 10.15 | 10.15 | 1,413,662 |
| 09 Mar 2022 | 9.50 | 11.40 | 9.01 | 9.40 | 9.40 | 2,948,390 |
| 08 Mar 2022 | 9.18 | 9.50 | 8.14 | 9.30 | 9.30 | 1,091,215 |
| 07 Mar 2022 | 8.51 | 9.00 | 7.50 | 8.77 | 8.77 | 1,867,623 |
| 04 Mar 2022 | 8.30 | 9.13 | 8.12 | 8.51 | 8.51 | 475,558 |
| 03 Mar 2022 | 8.65 | 9.19 | 8.11 | 8.56 | 8.56 | 521,280 |
| 02 Mar 2022 | 8.89 | 9.12 | 8.53 | 8.68 | 8.68 | 555,370 |
| 01 Mar 2022 | 8.43 | 9.49 | 8.41 | 8.76 | 8.76 | 449,409 |
| 28 Feb 2022 | 8.01 | 8.79 | 8.01 | 8.65 | 8.65 | 276,853 |
| 25 Feb 2022 | 8.67 | 9.49 | 8.49 | 8.65 | 8.65 | 153,447 |
| 24 Feb 2022 | 8.50 | 9.19 | 8.35 | 9.00 | 9.00 | 1,638,592 |
| 23 Feb 2022 | 8.30 | 8.98 | 8.20 | 8.55 | 8.55 | 507,876 |
| 22 Feb 2022 | 8.32 | 8.77 | 8.00 | 8.25 | 8.25 | 887,274 |
| 21 Feb 2022 | 8.50 | 8.90 | 8.42 | 8.40 | 8.40 | 673,381 |
| 18 Feb 2022 | 8.49 | 9.33 | 8.49 | 9.10 | 9.10 | 481,491 |
| 17 Feb 2022 | 8.46 | 9.00 | 8.46 | 9.00 | 9.00 | 295,598 |
| 16 Feb 2022 | 8.99 | 9.25 | 8.46 | 8.57 | 8.57 | 427,045 |
| 15 Feb 2022 | 8.63 | 8.74 | 8.21 | 8.73 | 8.73 | 781,950 |
| 14 Feb 2022 | 8.70 | 8.80 | 8.00 | 8.35 | 8.35 | 186,504 |
| 11 Feb 2022 | 8.79 | 8.80 | 8.15 | 8.48 | 8.48 | 414,096 |
| 10 Feb 2022 | 8.50 | 9.30 | 8.05 | 8.67 | 8.67 | 261,205 |
| 09 Feb 2022 | 8.80 | 8.80 | 8.22 | 8.80 | 8.80 | 630,317 |
| 08 Feb 2022 | 8.03 | 8.60 | 8.02 | 8.60 | 8.60 | 643,988 |
| 07 Feb 2022 | 8.04 | 8.50 | 8.03 | 8.27 | 8.27 | 136,567 |
| 04 Feb 2022 | 9.00 | 9.00 | 8.03 | 8.03 | 8.03 | 1,130,320 |
| 03 Feb 2022 | 8.10 | 8.50 | 8.01 | 8.55 | 8.55 | 347,922 |
| *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.
