Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 10.40 | 10.90 | 9.53 | 10.60 | 10.60 | 1,764,680 |
| 20 Jan 2022 | 9.99 | 10.42 | 9.53 | 10.30 | 10.30 | 1,279,448 |
| 19 Jan 2022 | 10.10 | 10.34 | 9.55 | 9.96 | 9.96 | 525,974 |
| 18 Jan 2022 | 10.10 | 10.50 | 9.87 | 10.18 | 10.18 | 1,651,418 |
| 17 Jan 2022 | 10.00 | 10.50 | 9.84 | 10.10 | 10.10 | 1,419,186 |
| 14 Jan 2022 | 9.82 | 10.62 | 9.54 | 10.21 | 10.21 | 3,735,304 |
| 13 Jan 2022 | 9.02 | 9.87 | 9.02 | 9.63 | 9.63 | 1,165,348 |
| 12 Jan 2022 | 9.49 | 9.80 | 9.03 | 9.43 | 9.43 | 728,316 |
| 11 Jan 2022 | 9.59 | 9.89 | 9.20 | 9.70 | 9.70 | 1,050,040 |
| 10 Jan 2022 | 9.13 | 9.99 | 8.93 | 9.50 | 9.50 | 2,547,667 |
| 07 Jan 2022 | 8.54 | 9.49 | 8.54 | 9.25 | 9.25 | 865,943 |
| 06 Jan 2022 | 8.54 | 9.26 | 8.54 | 9.20 | 9.20 | 597,951 |
| 05 Jan 2022 | 9.61 | 10.44 | 8.60 | 9.05 | 9.05 | 2,205,605 |
| 04 Jan 2022 | 8.75 | 10.02 | 8.13 | 9.50 | 9.50 | 4,177,495 |
| 31 Dec 2021 | 7.60 | 8.67 | 7.60 | 8.45 | 8.45 | 919,079 |
| 30 Dec 2021 | 7.50 | 8.53 | 7.04 | 7.75 | 7.75 | 890,206 |
| 29 Dec 2021 | 7.30 | 8.30 | 7.26 | 7.82 | 7.82 | 532,354 |
| 24 Dec 2021 | 8.19 | 8.39 | 7.49 | 8.30 | 8.30 | 204,856 |
| 23 Dec 2021 | 7.46 | 8.40 | 7.22 | 8.24 | 8.24 | 1,225,003 |
| 22 Dec 2021 | 7.92 | 8.41 | 7.45 | 8.20 | 8.20 | 2,624,743 |
| 21 Dec 2021 | 6.27 | 7.99 | 6.10 | 7.70 | 7.70 | 5,481,913 |
| 20 Dec 2021 | 6.10 | 6.48 | 5.70 | 6.29 | 6.29 | 1,138,139 |
| 17 Dec 2021 | 6.26 | 6.50 | 5.81 | 6.14 | 6.14 | 2,663,046 |
| 16 Dec 2021 | 6.80 | 7.30 | 6.20 | 6.51 | 6.51 | 2,478,080 |
| 15 Dec 2021 | 7.21 | 7.81 | 7.10 | 7.31 | 7.31 | 1,145,115 |
| 14 Dec 2021 | 8.01 | 8.50 | 7.00 | 7.40 | 7.40 | 3,368,275 |
| 13 Dec 2021 | 8.25 | 9.17 | 7.51 | 8.19 | 8.19 | 4,718,957 |
| 10 Dec 2021 | 7.80 | 9.20 | 6.51 | 8.10 | 8.10 | 11,731,467 |
| 09 Dec 2021 | 6.46 | 7.77 | 5.63 | 7.01 | 7.01 | 8,731,758 |
| 08 Dec 2021 | 6.00 | 6.94 | 5.60 | 6.21 | 6.21 | 10,997,009 |
| 07 Dec 2021 | 4.95 | 5.21 | 4.80 | 5.20 | 5.20 | 1,403,351 |
| 06 Dec 2021 | 4.50 | 5.29 | 4.50 | 4.99 | 4.99 | 1,201,405 |
| 03 Dec 2021 | 4.70 | 5.11 | 4.58 | 5.18 | 5.18 | 688,800 |
| 02 Dec 2021 | 4.70 | 5.50 | 4.60 | 4.72 | 4.72 | 1,240,180 |
| 01 Dec 2021 | 4.89 | 5.24 | 4.51 | 5.03 | 5.03 | 1,907,908 |
| 30 Nov 2021 | 4.99 | 5.48 | 4.75 | 4.85 | 4.85 | 674,331 |
| 29 Nov 2021 | 5.12 | 5.50 | 4.84 | 4.93 | 4.93 | 867,817 |
| 26 Nov 2021 | 5.00 | 5.43 | 4.60 | 5.10 | 5.10 | 960,961 |
| 25 Nov 2021 | 5.15 | 5.46 | 5.00 | 5.10 | 5.10 | 602,981 |
| 24 Nov 2021 | 5.30 | 5.91 | 5.17 | 5.70 | 5.70 | 614,726 |
| 23 Nov 2021 | 5.00 | 5.48 | 5.00 | 5.21 | 5.21 | 459,067 |
| 22 Nov 2021 | 5.36 | 5.60 | 5.16 | 5.21 | 5.21 | 620,979 |
| 19 Nov 2021 | 5.49 | 5.49 | 5.21 | 5.22 | 5.22 | 219,242 |
| 18 Nov 2021 | 5.75 | 5.88 | 5.07 | 5.52 | 5.52 | 1,357,483 |
| 17 Nov 2021 | 5.74 | 5.75 | 5.31 | 5.63 | 5.63 | 595,751 |
| 16 Nov 2021 | 5.74 | 5.75 | 5.40 | 5.62 | 5.62 | 1,166,678 |
| 15 Nov 2021 | 5.67 | 5.99 | 5.60 | 5.90 | 5.90 | 600,389 |
| 12 Nov 2021 | 5.56 | 5.98 | 5.56 | 5.56 | 5.56 | 380,325 |
| 11 Nov 2021 | 5.61 | 5.98 | 5.51 | 5.72 | 5.72 | 251,787 |
| 10 Nov 2021 | 5.98 | 5.98 | 5.50 | 5.78 | 5.78 | 434,483 |
| 09 Nov 2021 | 5.84 | 6.00 | 5.40 | 6.00 | 6.00 | 447,332 |
| 08 Nov 2021 | 5.95 | 6.10 | 5.41 | 5.98 | 5.98 | 606,817 |
| 05 Nov 2021 | 5.39 | 5.88 | 5.38 | 5.41 | 5.41 | 538,562 |
| 04 Nov 2021 | 5.86 | 5.86 | 5.50 | 5.47 | 5.47 | 387,959 |
| 03 Nov 2021 | 5.75 | 5.98 | 5.61 | 5.87 | 5.87 | 698,217 |
| 02 Nov 2021 | 5.60 | 6.49 | 5.57 | 5.85 | 5.85 | 456,154 |
| 01 Nov 2021 | 5.87 | 6.23 | 5.51 | 5.97 | 5.97 | 495,161 |
| 29 Oct 2021 | 5.89 | 5.90 | 5.51 | 5.74 | 5.74 | 95,071 |
| 28 Oct 2021 | 6.08 | 6.58 | 5.70 | 5.70 | 5.70 | 1,147,134 |
| 27 Oct 2021 | 6.02 | 6.49 | 6.00 | 6.10 | 6.10 | 1,024,537 |
| 26 Oct 2021 | 6.20 | 6.50 | 6.02 | 6.02 | 6.02 | 512,175 |
| 25 Oct 2021 | 6.34 | 6.47 | 6.07 | 6.45 | 6.45 | 1,241,702 |
| 22 Oct 2021 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 169,157 |
| 21 Oct 2021 | 6.40 | 6.61 | 6.34 | 6.34 | 6.34 | 343,321 |
| 20 Oct 2021 | 6.34 | 6.86 | 6.34 | 6.70 | 6.70 | 512,529 |
| 19 Oct 2021 | 6.31 | 7.00 | 6.31 | 6.46 | 6.46 | 1,198,338 |
| 18 Oct 2021 | 6.28 | 6.99 | 6.21 | 6.90 | 6.90 | 929,516 |
| 15 Oct 2021 | 5.90 | 6.80 | 5.90 | 6.50 | 6.50 | 1,456,080 |
| 14 Oct 2021 | 6.50 | 6.87 | 5.78 | 6.20 | 6.20 | 2,106,859 |
| 13 Oct 2021 | 5.79 | 6.49 | 5.35 | 5.57 | 5.57 | 1,404,526 |
| 12 Oct 2021 | 5.02 | 5.99 | 5.02 | 5.30 | 5.30 | 1,310,625 |
| 11 Oct 2021 | 5.03 | 5.85 | 5.02 | 5.41 | 5.41 | 1,492,989 |
| 08 Oct 2021 | 5.29 | 5.84 | 4.88 | 5.15 | 5.15 | 1,517,937 |
| 07 Oct 2021 | 5.15 | 5.27 | 4.88 | 5.41 | 5.41 | 550,469 |
| 06 Oct 2021 | 5.00 | 5.45 | 4.88 | 5.03 | 5.03 | 1,121,088 |
| 05 Oct 2021 | 4.80 | 5.75 | 4.69 | 5.45 | 5.45 | 4,121,871 |
| 04 Oct 2021 | 5.00 | 5.84 | 4.55 | 4.73 | 4.73 | 6,857,658 |
| 01 Oct 2021 | 5.40 | 5.83 | 4.94 | 5.20 | 5.20 | 6,359,630 |
| 30 Sept 2021 | 5.51 | 5.84 | 5.31 | 5.50 | 5.50 | 2,385,585 |
| 29 Sept 2021 | 5.27 | 6.00 | 5.14 | 5.66 | 5.66 | 1,345,149 |
| 28 Sept 2021 | 5.99 | 6.00 | 5.27 | 5.85 | 5.85 | 2,396,614 |
| 27 Sept 2021 | 5.80 | 6.16 | 5.28 | 5.70 | 5.70 | 2,943,883 |
| 24 Sept 2021 | 6.50 | 6.50 | 5.40 | 5.59 | 5.59 | 4,152,766 |
| 23 Sept 2021 | 6.00 | 6.20 | 4.50 | 6.20 | 6.20 | 21,651,152 |
| 22 Sept 2021 | 8.08 | 8.49 | 7.81 | 8.49 | 8.49 | 1,564,041 |
| 21 Sept 2021 | 7.86 | 8.19 | 7.86 | 7.88 | 7.88 | 955,463 |
| 20 Sept 2021 | 8.22 | 8.69 | 7.79 | 8.20 | 8.20 | 795,893 |
| 17 Sept 2021 | 8.04 | 8.49 | 8.04 | 8.39 | 8.39 | 259,162 |
| 16 Sept 2021 | 8.26 | 8.97 | 8.10 | 8.60 | 8.60 | 736,278 |
| 15 Sept 2021 | 8.10 | 8.79 | 8.10 | 8.46 | 8.46 | 494,268 |
| 14 Sept 2021 | 8.39 | 8.62 | 7.96 | 8.10 | 8.10 | 1,069,828 |
| 13 Sept 2021 | 7.80 | 8.42 | 8.09 | 8.39 | 8.39 | 100,126 |
| 10 Sept 2021 | 8.35 | 8.69 | 7.80 | 7.85 | 7.85 | 1,069,181 |
| 09 Sept 2021 | 8.48 | 8.70 | 8.05 | 8.52 | 8.52 | 1,408,048 |
| 08 Sept 2021 | 8.80 | 8.80 | 8.41 | 8.70 | 8.70 | 1,080,357 |
| 07 Sept 2021 | 8.71 | 8.75 | 8.39 | 8.57 | 8.57 | 398,799 |
| 06 Sept 2021 | 8.79 | 8.82 | 8.35 | 8.55 | 8.55 | 1,448,753 |
| 03 Sept 2021 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | 571,938 |
| 02 Sept 2021 | 8.78 | 8.99 | 8.64 | 8.75 | 8.75 | 882,951 |
| 01 Sept 2021 | 8.89 | 9.00 | 8.73 | 8.91 | 8.91 | 575,705 |
| *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.
