UK markets open in 5 hours 38 minutes

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.40-0.60 (-4.62%)
At close: 05:08PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202213.2113.4512.2512.4012.401,643,237
28 Sept 202213.5013.5012.1513.0013.001,660,519
27 Sept 202213.9014.9513.5013.8013.80830,040
26 Sept 202214.8514.9513.5514.0514.051,029,025
23 Sept 202214.0014.9013.8514.4514.453,683,247
22 Sept 202214.0014.6514.0014.0014.00671,647
21 Sept 202214.0014.7514.0014.7514.75589,734
20 Sept 202214.5014.9514.1014.1014.102,072,947
16 Sept 202214.9514.9514.2014.2514.25304,723
15 Sept 202214.5014.9314.0514.9014.901,247,038
14 Sept 202214.0014.9013.7814.9014.901,321,791
13 Sept 202215.4015.4013.7914.5014.502,256,443
12 Sept 202214.9715.6014.8215.0015.003,335,035
09 Sept 202214.3515.0014.1014.7014.703,420,133
08 Sept 202214.0014.6513.3014.0014.001,174,727
07 Sept 202213.7515.0013.4013.6013.601,487,024
06 Sept 202213.6514.5013.3513.8013.802,106,537
05 Sept 202212.2014.4012.2014.0514.054,156,011
02 Sept 202212.5012.9012.0012.6512.653,067,223
01 Sept 202212.5013.4012.5013.0013.002,189,811
31 Aug 202214.0014.0612.5012.9012.904,412,785
30 Aug 202214.3014.9513.9014.0014.002,834,289
26 Aug 202215.1015.4513.7014.1014.104,634,979
25 Aug 202213.7016.1013.7014.9014.9013,980,523
24 Aug 20228.7820.358.0215.0015.0039,058,778
23 Aug 20228.709.488.258.428.42191,860
22 Aug 20228.609.258.608.758.75265,624
19 Aug 20228.609.108.608.758.75403,733
18 Aug 20229.509.508.608.858.85372,643
17 Aug 20229.209.208.508.818.81690,625
16 Aug 20228.889.508.388.868.861,638,802
15 Aug 20228.249.208.028.708.701,315,838
12 Aug 20228.508.808.078.468.46803,311
11 Aug 20228.208.487.528.208.201,017,137
10 Aug 20229.009.007.767.807.80864,797
09 Aug 20229.009.078.558.758.751,400,206
08 Aug 20228.529.228.529.109.101,655,099
05 Aug 20229.109.108.028.658.652,008,029
04 Aug 20228.469.308.158.458.453,544,959
03 Aug 20227.988.987.208.458.451,128,837
02 Aug 20228.008.407.728.208.201,708,645
01 Aug 20227.028.407.028.018.011,090,065
29 Jul 20227.807.987.447.797.79421,463
28 Jul 20227.608.007.427.487.48831,241
27 Jul 20227.547.987.397.657.65664,942
26 Jul 20227.587.987.277.437.431,672,770
25 Jul 20227.227.606.647.137.132,609,669
22 Jul 20226.727.386.726.856.85201,669
21 Jul 20226.907.406.606.796.79109,770
20 Jul 20227.467.466.626.736.73382,909
19 Jul 20226.906.946.586.796.7976,592
18 Jul 20227.487.486.526.706.70266,808
15 Jul 20226.827.366.716.926.92142,666
14 Jul 20226.626.966.306.746.74601,106
13 Jul 20226.567.206.547.047.04494,900
12 Jul 20227.007.096.747.117.11442,772
11 Jul 20226.947.006.807.067.06241,581
08 Jul 20226.847.486.747.157.15375,292
07 Jul 20227.007.006.526.806.80439,175
06 Jul 20226.867.006.706.866.86647,354
05 Jul 20227.147.286.676.906.901,247,222
04 Jul 20227.367.366.766.956.95123,088
01 Jul 20226.646.936.526.636.63666,452
30 Jun 20226.647.226.646.806.80250,338
29 Jun 20227.007.006.627.107.10824,999
28 Jun 20226.947.146.866.896.891,841,105
27 Jun 20227.107.166.627.177.171,382,955
24 Jun 20227.007.486.757.087.08295,770
23 Jun 20227.207.306.927.117.111,164,360
22 Jun 20227.007.397.007.467.46920,540
21 Jun 20227.067.226.857.207.20389,149
20 Jun 20227.007.706.867.507.50864,402
17 Jun 20227.307.397.027.207.201,934,100
16 Jun 20226.987.506.907.257.253,580,777
15 Jun 20228.388.487.807.967.96116,157
14 Jun 20228.008.487.718.008.00526,402
13 Jun 20227.768.327.617.917.91443,703
10 Jun 20227.828.037.527.957.95464,635
09 Jun 20228.148.207.527.757.75820,514
08 Jun 20228.028.187.567.957.95788,820
07 Jun 20227.548.197.548.108.10150,731
06 Jun 20228.008.687.968.038.031,207,665
01 Jun 20227.858.307.657.907.90236,091
31 May 20228.388.387.657.907.90675,713
30 May 20227.668.007.637.897.89455,867
27 May 20227.728.207.547.857.85614,564
26 May 20228.088.207.697.867.86925,639
25 May 20227.698.107.697.927.92399,645
24 May 20228.308.327.678.208.20253,303
23 May 20228.008.808.008.218.21529,720
20 May 20228.408.508.208.358.35396,757
19 May 20228.909.028.058.208.203,338,305
18 May 20228.409.388.028.508.502,631,458
17 May 20227.548.467.548.198.19578,269
16 May 20228.408.407.648.008.002,067,793
13 May 20228.288.467.608.208.20808,200
12 May 20228.008.027.308.028.021,055,667
11 May 20228.048.487.507.887.88923,330
10 May 20228.108.638.108.528.52222,706
09 May 20228.129.008.128.308.30422,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...