Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:56PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 9.47 | 9.49 | 9.02 | 9.19 | 9.19 | 796,052 |
| 01 Feb 2023 | 9.02 | 9.84 | 9.00 | 9.24 | 9.24 | 507,351 |
| 31 Jan 2023 | 9.50 | 9.84 | 9.31 | 9.44 | 9.44 | 126,948 |
| 30 Jan 2023 | 9.28 | 9.86 | 9.28 | 9.39 | 9.39 | 416,027 |
| 27 Jan 2023 | 9.02 | 9.82 | 9.02 | 9.30 | 9.30 | 549,259 |
| 26 Jan 2023 | 8.52 | 9.48 | 8.52 | 9.24 | 9.24 | 665,596 |
| 25 Jan 2023 | 9.08 | 9.20 | 8.50 | 8.89 | 8.89 | 745,408 |
| 24 Jan 2023 | 8.72 | 9.15 | 8.72 | 9.00 | 9.00 | 367,180 |
| 23 Jan 2023 | 9.00 | 9.22 | 8.90 | 8.90 | 8.90 | 365,847 |
| 20 Jan 2023 | 9.10 | 9.48 | 9.00 | 9.24 | 9.24 | 592,774 |
| 19 Jan 2023 | 9.42 | 9.42 | 9.10 | 9.20 | 9.20 | 977,617 |
| 18 Jan 2023 | 8.90 | 9.50 | 8.90 | 9.20 | 9.20 | 1,281,527 |
| 17 Jan 2023 | 9.00 | 10.20 | 8.83 | 9.20 | 9.20 | 390,723 |
| 16 Jan 2023 | 9.00 | 10.20 | 8.76 | 9.38 | 9.38 | 67,345 |
| 13 Jan 2023 | 9.00 | 9.90 | 8.70 | 9.39 | 9.39 | 359,538 |
| 12 Jan 2023 | 9.30 | 10.20 | 8.70 | 9.00 | 9.00 | 1,337,918 |
| 11 Jan 2023 | 9.12 | 9.90 | 9.12 | 9.49 | 9.49 | 911,571 |
| 10 Jan 2023 | 9.66 | 9.98 | 9.02 | 9.64 | 9.64 | 392,112 |
| 09 Jan 2023 | 9.70 | 9.70 | 9.02 | 9.31 | 9.31 | 102,651 |
| 06 Jan 2023 | 9.98 | 10.00 | 8.72 | 9.51 | 9.51 | 177,336 |
| 05 Jan 2023 | 9.02 | 9.96 | 9.02 | 9.47 | 9.47 | 294,803 |
| 04 Jan 2023 | 9.08 | 9.30 | 8.90 | 9.07 | 9.07 | 97,552 |
| 03 Jan 2023 | 9.10 | 9.98 | 8.70 | 9.10 | 9.10 | 261,455 |
| 30 Dec 2022 | 8.72 | 9.70 | 8.72 | 9.00 | 9.00 | 122,984 |
| 29 Dec 2022 | 8.80 | 9.00 | 8.52 | 8.82 | 8.82 | 442,940 |
| 28 Dec 2022 | 8.80 | 10.00 | 8.80 | 8.95 | 8.95 | 208,781 |
| 23 Dec 2022 | 9.00 | 9.98 | 8.93 | 9.00 | 9.00 | 395,569 |
| 22 Dec 2022 | 9.98 | 9.98 | 8.80 | 9.29 | 9.29 | 176,447 |
| 21 Dec 2022 | 9.00 | 9.98 | 8.80 | 8.99 | 8.99 | 395,627 |
| 20 Dec 2022 | 9.18 | 9.25 | 9.00 | 9.15 | 9.15 | 304,128 |
| 19 Dec 2022 | 9.18 | 9.98 | 9.18 | 9.28 | 9.28 | 240,707 |
| 16 Dec 2022 | 9.36 | 9.56 | 9.22 | 9.59 | 9.59 | 125,091 |
| 15 Dec 2022 | 9.04 | 9.56 | 9.02 | 9.59 | 9.59 | 194,783 |
| 14 Dec 2022 | 9.40 | 9.50 | 9.02 | 9.26 | 9.26 | 103,841 |
| 13 Dec 2022 | 9.20 | 9.48 | 9.00 | 9.26 | 9.26 | 316,728 |
| 12 Dec 2022 | 9.20 | 9.98 | 9.10 | 9.43 | 9.43 | 628,073 |
| 09 Dec 2022 | 9.40 | 9.66 | 9.26 | 9.62 | 9.62 | 675,206 |
| 08 Dec 2022 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 134,227 |
| 07 Dec 2022 | 9.50 | 9.68 | 9.16 | 9.40 | 9.40 | 1,188,440 |
| 06 Dec 2022 | 9.52 | 9.90 | 9.42 | 9.46 | 9.46 | 914,578 |
| 05 Dec 2022 | 10.00 | 10.00 | 9.40 | 9.70 | 9.70 | 1,013,999 |
| 02 Dec 2022 | 9.50 | 9.98 | 9.40 | 9.69 | 9.69 | 86,305 |
| 01 Dec 2022 | 9.42 | 9.98 | 9.40 | 9.69 | 9.69 | 240,307 |
| 30 Nov 2022 | 9.52 | 10.00 | 9.45 | 9.60 | 9.60 | 600,923 |
| 29 Nov 2022 | 10.00 | 10.75 | 9.62 | 9.76 | 9.76 | 387,023 |
| 28 Nov 2022 | 9.50 | 10.00 | 9.50 | 9.80 | 9.80 | 311,225 |
| 25 Nov 2022 | 9.92 | 10.04 | 9.50 | 9.72 | 9.72 | 124,411 |
| 24 Nov 2022 | 9.52 | 10.55 | 9.52 | 9.82 | 9.82 | 170,502 |
| 23 Nov 2022 | 10.00 | 10.00 | 9.52 | 9.61 | 9.61 | 460,003 |
| 22 Nov 2022 | 10.20 | 10.20 | 9.52 | 9.75 | 9.75 | 655,907 |
| 21 Nov 2022 | 9.70 | 10.80 | 9.52 | 9.96 | 9.96 | 426,015 |
| 18 Nov 2022 | 9.50 | 10.00 | 9.50 | 9.82 | 9.82 | 705,040 |
| 17 Nov 2022 | 9.52 | 10.45 | 9.50 | 9.75 | 9.75 | 893,130 |
| 16 Nov 2022 | 9.50 | 10.04 | 9.50 | 9.80 | 9.80 | 170,522 |
| 15 Nov 2022 | 10.20 | 10.20 | 9.50 | 9.75 | 9.75 | 312,865 |
| 14 Nov 2022 | 10.30 | 10.49 | 9.60 | 9.75 | 9.75 | 633,626 |
| 11 Nov 2022 | 10.20 | 10.20 | 9.72 | 10.30 | 10.30 | 310,865 |
| 10 Nov 2022 | 9.80 | 10.20 | 9.80 | 9.90 | 9.90 | 131,696 |
| 09 Nov 2022 | 9.62 | 10.20 | 9.62 | 9.91 | 9.91 | 79,533 |
| 08 Nov 2022 | 10.00 | 10.20 | 9.76 | 9.90 | 9.90 | 540,565 |
| 07 Nov 2022 | 10.20 | 10.20 | 9.62 | 9.98 | 9.98 | 447,419 |
| 04 Nov 2022 | 9.80 | 10.20 | 9.60 | 10.00 | 10.00 | 2,198,093 |
| 03 Nov 2022 | 9.30 | 9.86 | 9.12 | 9.73 | 9.73 | 1,622,964 |
| 02 Nov 2022 | 9.60 | 9.80 | 9.20 | 9.30 | 9.30 | 1,699,682 |
| 01 Nov 2022 | 9.80 | 10.00 | 9.22 | 9.76 | 9.76 | 1,635,947 |
| 31 Oct 2022 | 10.40 | 11.00 | 9.00 | 9.80 | 9.80 | 9,486,588 |
| 28 Oct 2022 | 12.25 | 13.35 | 12.25 | 12.95 | 12.95 | 333,386 |
| 27 Oct 2022 | 12.95 | 13.30 | 12.60 | 12.60 | 12.60 | 345,923 |
| 26 Oct 2022 | 13.05 | 13.30 | 12.35 | 12.90 | 12.90 | 1,338,396 |
| 25 Oct 2022 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | 976,514 |
| 24 Oct 2022 | 13.55 | 14.00 | 13.55 | 14.00 | 14.00 | 60,890 |
| 21 Oct 2022 | 13.60 | 13.95 | 13.40 | 13.70 | 13.70 | 347,292 |
| 20 Oct 2022 | 14.45 | 14.45 | 13.10 | 13.35 | 13.35 | 628,693 |
| 19 Oct 2022 | 14.20 | 14.55 | 13.20 | 13.30 | 13.30 | 425,106 |
| 18 Oct 2022 | 14.00 | 14.50 | 13.59 | 14.18 | 14.18 | 1,106,420 |
| 17 Oct 2022 | 14.95 | 14.95 | 13.68 | 14.15 | 14.15 | 774,864 |
| 14 Oct 2022 | 14.45 | 14.50 | 14.00 | 14.00 | 14.00 | 886,837 |
| 13 Oct 2022 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | 880,082 |
| 12 Oct 2022 | 14.30 | 14.57 | 14.25 | 14.35 | 14.35 | 955,386 |
| 11 Oct 2022 | 14.85 | 15.10 | 14.25 | 14.60 | 14.60 | 2,093,053 |
| 10 Oct 2022 | 15.00 | 15.00 | 14.50 | 14.90 | 14.90 | 2,477,970 |
| 07 Oct 2022 | 13.65 | 15.00 | 13.65 | 14.95 | 14.95 | 5,589,308 |
| 06 Oct 2022 | 13.95 | 14.00 | 13.35 | 13.82 | 13.82 | 535,734 |
| 05 Oct 2022 | 13.60 | 14.00 | 13.19 | 13.70 | 13.70 | 737,985 |
| 04 Oct 2022 | 13.40 | 13.95 | 13.16 | 13.63 | 13.63 | 1,357,239 |
| 03 Oct 2022 | 12.50 | 13.45 | 12.50 | 13.20 | 13.20 | 1,444,598 |
| 30 Sept 2022 | 13.00 | 13.00 | 12.20 | 12.80 | 12.80 | 1,740,678 |
| 29 Sept 2022 | 12.85 | 13.45 | 12.25 | 12.40 | 12.40 | 1,643,237 |
| 28 Sept 2022 | 13.50 | 13.50 | 12.15 | 13.00 | 13.00 | 1,660,519 |
| 27 Sept 2022 | 13.90 | 14.95 | 13.50 | 13.80 | 13.80 | 830,040 |
| 26 Sept 2022 | 14.85 | 14.95 | 13.55 | 14.05 | 14.05 | 1,029,025 |
| 23 Sept 2022 | 14.00 | 14.90 | 13.85 | 14.45 | 14.45 | 3,683,247 |
| 22 Sept 2022 | 14.00 | 14.65 | 14.00 | 14.00 | 14.00 | 671,647 |
| 21 Sept 2022 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 589,734 |
| 20 Sept 2022 | 14.50 | 14.95 | 14.10 | 14.10 | 14.10 | 2,072,947 |
| 16 Sept 2022 | 14.95 | 14.95 | 14.20 | 14.25 | 14.25 | 304,723 |
| 15 Sept 2022 | 14.50 | 14.93 | 14.05 | 14.90 | 14.90 | 1,247,038 |
| 14 Sept 2022 | 14.00 | 14.90 | 13.78 | 14.90 | 14.90 | 1,321,791 |
| 13 Sept 2022 | 15.40 | 15.40 | 13.79 | 14.50 | 14.50 | 2,256,443 |
| 12 Sept 2022 | 14.97 | 15.60 | 14.82 | 15.00 | 15.00 | 3,335,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
