UK markets closed
NIKKEI 225
29,161.80+213.07(+0.74%)HANG SENG
28,842.13+103.23(+0.36%)CRUDE OIL
71.10+0.22(+0.31%)
Rockhopper Exploration plc (RKH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9.97-0.11 (-1.09%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2021 | 10.00 | 10.31 | 9.72 | 9.97 | 9.97 | 570,234 |
| 11 Jun 2021 | 10.10 | 10.56 | 9.78 | 10.07 | 10.07 | 1,091,680 |
| 10 Jun 2021 | 10.04 | 10.36 | 9.52 | 9.78 | 9.78 | 750,950 |
| 09 Jun 2021 | 9.81 | 10.28 | 9.56 | 9.56 | 9.56 | 490,169 |
| 08 Jun 2021 | 10.28 | 10.28 | 9.70 | 10.03 | 10.03 | 1,068,398 |
| 07 Jun 2021 | 9.78 | 10.48 | 9.53 | 9.70 | 9.70 | 634,497 |
| 04 Jun 2021 | 9.01 | 11.00 | 9.01 | 10.08 | 10.08 | 2,087,483 |
| 03 Jun 2021 | 9.20 | 10.52 | 9.13 | 9.16 | 9.16 | 191,887 |
| 02 Jun 2021 | 9.99 | 9.99 | 9.32 | 9.56 | 9.56 | 1,412,651 |
| 01 Jun 2021 | 9.27 | 9.81 | 8.71 | 9.44 | 9.44 | 971,945 |
| 28 May 2021 | 9.00 | 9.90 | 8.89 | 9.35 | 9.35 | 400,977 |
| 27 May 2021 | 9.29 | 10.00 | 8.80 | 8.80 | 8.80 | 2,505,053 |
| 26 May 2021 | 9.99 | 9.99 | 9.12 | 9.56 | 9.56 | 76,790 |
| 25 May 2021 | 9.10 | 10.00 | 9.10 | 9.57 | 9.57 | 555,207 |
| 24 May 2021 | 9.08 | 9.99 | 9.04 | 9.04 | 9.04 | 652,175 |
| 21 May 2021 | 9.95 | 9.99 | 9.02 | 9.52 | 9.52 | 718,675 |
| 20 May 2021 | 9.29 | 9.75 | 9.00 | 9.05 | 9.05 | 707,964 |
| 19 May 2021 | 9.15 | 9.80 | 8.72 | 9.20 | 9.20 | 510,247 |
| 18 May 2021 | 9.52 | 9.89 | 9.50 | 9.65 | 9.65 | 843,657 |
| 17 May 2021 | 9.17 | 9.98 | 8.61 | 9.60 | 9.60 | 909,450 |
| 14 May 2021 | 8.50 | 10.00 | 8.50 | 9.45 | 9.45 | 3,072,380 |
| 13 May 2021 | 8.52 | 9.00 | 8.15 | 8.50 | 8.50 | 755,487 |
| 12 May 2021 | 8.62 | 9.18 | 8.55 | 8.87 | 8.87 | 737,301 |
| 11 May 2021 | 8.65 | 8.98 | 8.50 | 8.50 | 8.50 | 379,849 |
| 10 May 2021 | 9.00 | 9.03 | 8.65 | 8.99 | 8.99 | 750,480 |
| 07 May 2021 | 8.79 | 8.99 | 8.54 | 8.84 | 8.84 | 1,076,492 |
| 06 May 2021 | 8.90 | 9.31 | 8.54 | 8.90 | 8.90 | 847,268 |
| 05 May 2021 | 8.53 | 9.31 | 8.53 | 8.90 | 8.90 | 1,267,249 |
| 04 May 2021 | 8.79 | 9.00 | 8.50 | 8.80 | 8.80 | 663,836 |
| 30 Apr 2021 | 8.55 | 9.69 | 8.54 | 8.85 | 8.85 | 629,450 |
| 29 Apr 2021 | 8.50 | 9.27 | 8.50 | 8.81 | 8.81 | 753,812 |
| 28 Apr 2021 | 8.79 | 8.80 | 8.52 | 8.79 | 8.79 | 299,328 |
| 27 Apr 2021 | 8.52 | 9.25 | 8.52 | 8.80 | 8.80 | 606,359 |
| 26 Apr 2021 | 8.52 | 9.30 | 8.52 | 8.77 | 8.77 | 474,701 |
| 23 Apr 2021 | 8.51 | 8.94 | 8.51 | 8.73 | 8.73 | 170,942 |
| 22 Apr 2021 | 9.01 | 9.01 | 8.52 | 8.76 | 8.76 | 605,915 |
| 21 Apr 2021 | 8.57 | 9.21 | 8.51 | 8.75 | 8.75 | 894,178 |
| 20 Apr 2021 | 9.32 | 9.34 | 8.52 | 9.03 | 9.03 | 677,688 |
| 19 Apr 2021 | 9.12 | 9.74 | 8.60 | 9.38 | 9.38 | 925,684 |
| 16 Apr 2021 | 9.60 | 10.00 | 9.10 | 9.12 | 9.12 | 546,911 |
| 15 Apr 2021 | 10.00 | 10.96 | 9.52 | 9.53 | 9.53 | 751,095 |
| 14 Apr 2021 | 11.00 | 11.00 | 9.50 | 9.52 | 9.52 | 321,063 |
| 13 Apr 2021 | 9.82 | 10.10 | 9.50 | 9.65 | 9.65 | 795,451 |
| 12 Apr 2021 | 9.93 | 10.92 | 9.58 | 9.88 | 9.88 | 1,170,977 |
| 09 Apr 2021 | 10.50 | 10.98 | 9.60 | 10.40 | 10.40 | 1,883,365 |
| 08 Apr 2021 | 10.00 | 11.50 | 10.00 | 10.90 | 10.90 | 748,452 |
| 07 Apr 2021 | 10.60 | 11.20 | 10.14 | 10.36 | 10.36 | 1,172,182 |
| 06 Apr 2021 | 10.32 | 11.48 | 10.32 | 10.40 | 10.40 | 1,471,658 |
| 01 Apr 2021 | 10.90 | 11.48 | 10.52 | 10.82 | 10.82 | 1,009,293 |
| 31 Mar 2021 | 12.00 | 12.00 | 10.02 | 11.00 | 11.00 | 2,378,072 |
| 30 Mar 2021 | 11.48 | 11.48 | 10.90 | 11.09 | 11.09 | 297,198 |
| 29 Mar 2021 | 11.40 | 11.64 | 10.62 | 11.20 | 11.20 | 1,197,691 |
| 26 Mar 2021 | 10.98 | 11.18 | 10.62 | 11.05 | 11.05 | 1,240,855 |
| 25 Mar 2021 | 11.30 | 11.38 | 10.69 | 11.24 | 11.24 | 1,334,508 |
| 24 Mar 2021 | 11.08 | 11.56 | 10.62 | 11.00 | 11.00 | 974,247 |
| 23 Mar 2021 | 11.62 | 12.14 | 10.80 | 11.25 | 11.25 | 2,536,109 |
| 22 Mar 2021 | 11.10 | 12.00 | 11.10 | 11.77 | 11.77 | 1,247,152 |
| 19 Mar 2021 | 12.00 | 12.50 | 11.60 | 11.73 | 11.73 | 2,625,976 |
| 18 Mar 2021 | 10.60 | 12.28 | 10.32 | 12.00 | 12.00 | 5,290,362 |
| 17 Mar 2021 | 11.00 | 11.10 | 10.62 | 10.96 | 10.96 | 2,633,146 |
| 16 Mar 2021 | 10.30 | 11.00 | 10.30 | 10.72 | 10.72 | 2,013,788 |
| 15 Mar 2021 | 10.28 | 10.52 | 9.89 | 10.50 | 10.50 | 2,435,475 |
| 12 Mar 2021 | 9.91 | 10.50 | 9.70 | 10.50 | 10.50 | 2,487,463 |
| 11 Mar 2021 | 9.50 | 10.50 | 9.50 | 9.90 | 9.90 | 852,036 |
| 10 Mar 2021 | 9.50 | 10.00 | 9.50 | 9.65 | 9.65 | 303,258 |
| 09 Mar 2021 | 9.99 | 10.38 | 9.45 | 10.00 | 10.00 | 857,916 |
| 08 Mar 2021 | 10.40 | 10.50 | 9.45 | 9.45 | 9.45 | 1,785,282 |
| 05 Mar 2021 | 9.40 | 10.40 | 9.40 | 10.20 | 10.20 | 1,798,620 |
| 04 Mar 2021 | 9.75 | 10.48 | 9.01 | 9.41 | 9.41 | 996,559 |
| 03 Mar 2021 | 9.40 | 10.36 | 9.40 | 9.90 | 9.90 | 1,334,322 |
| 02 Mar 2021 | 9.32 | 9.93 | 8.52 | 9.56 | 9.56 | 1,529,848 |
| 01 Mar 2021 | 9.65 | 9.99 | 9.34 | 9.65 | 9.65 | 1,521,866 |
| 26 Feb 2021 | 9.46 | 9.84 | 9.12 | 9.68 | 9.68 | 698,283 |
| 25 Feb 2021 | 8.90 | 9.95 | 8.90 | 9.59 | 9.59 | 2,981,829 |
| 24 Feb 2021 | 8.91 | 9.36 | 8.64 | 9.00 | 9.00 | 1,128,787 |
| 23 Feb 2021 | 8.99 | 9.20 | 8.51 | 8.72 | 8.72 | 2,571,541 |
| 22 Feb 2021 | 8.90 | 9.36 | 8.50 | 8.74 | 8.74 | 1,462,059 |
| 19 Feb 2021 | 8.80 | 9.35 | 8.51 | 8.94 | 8.94 | 746,397 |
| 18 Feb 2021 | 8.90 | 9.37 | 8.51 | 8.82 | 8.82 | 891,976 |
| 17 Feb 2021 | 8.94 | 9.20 | 8.51 | 8.80 | 8.80 | 1,285,417 |
| 16 Feb 2021 | 9.29 | 9.49 | 8.57 | 9.05 | 9.05 | 1,519,257 |
| 15 Feb 2021 | 8.66 | 9.37 | 8.19 | 8.89 | 8.89 | 1,544,618 |
| 12 Feb 2021 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 851,729 |
| 11 Feb 2021 | 8.00 | 9.50 | 8.00 | 8.90 | 8.90 | 342,602 |
| 10 Feb 2021 | 8.00 | 8.76 | 8.00 | 8.20 | 8.20 | 462,444 |
| 09 Feb 2021 | 7.98 | 8.63 | 7.59 | 8.40 | 8.40 | 961,530 |
| 08 Feb 2021 | 7.57 | 8.50 | 7.22 | 8.50 | 8.50 | 1,800,412 |
| 05 Feb 2021 | 8.30 | 8.43 | 7.55 | 8.24 | 8.24 | 1,362,146 |
| 04 Feb 2021 | 7.50 | 8.50 | 7.50 | 8.10 | 8.10 | 562,918 |
| 03 Feb 2021 | 8.05 | 8.49 | 7.80 | 7.90 | 7.90 | 690,937 |
| 02 Feb 2021 | 7.95 | 8.29 | 7.16 | 8.00 | 8.00 | 2,132,395 |
| 01 Feb 2021 | 7.82 | 8.49 | 7.02 | 8.00 | 8.00 | 1,790,362 |
| 29 Jan 2021 | 7.76 | 8.45 | 7.65 | 7.80 | 7.80 | 2,329,246 |
| 28 Jan 2021 | 8.04 | 8.38 | 6.68 | 7.90 | 7.90 | 2,926,532 |
| 27 Jan 2021 | 8.60 | 9.70 | 8.00 | 8.00 | 8.00 | 1,799,113 |
| 26 Jan 2021 | 8.80 | 9.10 | 8.47 | 8.60 | 8.60 | 1,504,219 |
| 25 Jan 2021 | 9.43 | 9.86 | 8.58 | 8.75 | 8.75 | 2,294,461 |
| 22 Jan 2021 | 9.44 | 9.99 | 9.44 | 9.55 | 9.55 | 1,252,218 |
| 21 Jan 2021 | 9.65 | 9.99 | 9.23 | 9.44 | 9.44 | 593,958 |
| 20 Jan 2021 | 9.64 | 9.90 | 9.35 | 9.40 | 9.40 | 3,797,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
