UK Markets closed

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10.60+0.30 (+2.91%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202210.4010.909.5310.6010.601,764,680
20 Jan 20229.9910.429.5310.3010.301,279,448
19 Jan 202210.1010.349.559.969.96525,974
18 Jan 202210.1010.509.8710.1810.181,651,418
17 Jan 202210.0010.509.8410.1010.101,419,186
14 Jan 20229.8210.629.5410.2110.213,735,304
13 Jan 20229.029.879.029.639.631,165,348
12 Jan 20229.499.809.039.439.43728,316
11 Jan 20229.599.899.209.709.701,050,040
10 Jan 20229.139.998.939.509.502,547,667
07 Jan 20228.549.498.549.259.25865,943
06 Jan 20228.549.268.549.209.20597,951
05 Jan 20229.6110.448.609.059.052,205,605
04 Jan 20228.7510.028.139.509.504,177,495
31 Dec 20217.608.677.608.458.45919,079
30 Dec 20217.508.537.047.757.75890,206
29 Dec 20217.308.307.267.827.82532,354
24 Dec 20218.198.397.498.308.30204,856
23 Dec 20217.468.407.228.248.241,225,003
22 Dec 20217.928.417.458.208.202,624,743
21 Dec 20216.277.996.107.707.705,481,913
20 Dec 20216.106.485.706.296.291,138,139
17 Dec 20216.266.505.816.146.142,663,046
16 Dec 20216.807.306.206.516.512,478,080
15 Dec 20217.217.817.107.317.311,145,115
14 Dec 20218.018.507.007.407.403,368,275
13 Dec 20218.259.177.518.198.194,718,957
10 Dec 20217.809.206.518.108.1011,731,467
09 Dec 20216.467.775.637.017.018,731,758
08 Dec 20216.006.945.606.216.2110,997,009
07 Dec 20214.955.214.805.205.201,403,351
06 Dec 20214.505.294.504.994.991,201,405
03 Dec 20214.705.114.585.185.18688,800
02 Dec 20214.705.504.604.724.721,240,180
01 Dec 20214.895.244.515.035.031,907,908
30 Nov 20214.995.484.754.854.85674,331
29 Nov 20215.125.504.844.934.93867,817
26 Nov 20215.005.434.605.105.10960,961
25 Nov 20215.155.465.005.105.10602,981
24 Nov 20215.305.915.175.705.70614,726
23 Nov 20215.005.485.005.215.21459,067
22 Nov 20215.365.605.165.215.21620,979
19 Nov 20215.495.495.215.225.22219,242
18 Nov 20215.755.885.075.525.521,357,483
17 Nov 20215.745.755.315.635.63595,751
16 Nov 20215.745.755.405.625.621,166,678
15 Nov 20215.675.995.605.905.90600,389
12 Nov 20215.565.985.565.565.56380,325
11 Nov 20215.615.985.515.725.72251,787
10 Nov 20215.985.985.505.785.78434,483
09 Nov 20215.846.005.406.006.00447,332
08 Nov 20215.956.105.415.985.98606,817
05 Nov 20215.395.885.385.415.41538,562
04 Nov 20215.865.865.505.475.47387,959
03 Nov 20215.755.985.615.875.87698,217
02 Nov 20215.606.495.575.855.85456,154
01 Nov 20215.876.235.515.975.97495,161
29 Oct 20215.895.905.515.745.7495,071
28 Oct 20216.086.585.705.705.701,147,134
27 Oct 20216.026.496.006.106.101,024,537
26 Oct 20216.206.506.026.026.02512,175
25 Oct 20216.346.476.076.456.451,241,702
22 Oct 20216.346.506.346.506.50169,157
21 Oct 20216.406.616.346.346.34343,321
20 Oct 20216.346.866.346.706.70512,529
19 Oct 20216.317.006.316.466.461,198,338
18 Oct 20216.286.996.216.906.90929,516
15 Oct 20215.906.805.906.506.501,456,080
14 Oct 20216.506.875.786.206.202,106,859
13 Oct 20215.796.495.355.575.571,404,526
12 Oct 20215.025.995.025.305.301,310,625
11 Oct 20215.035.855.025.415.411,492,989
08 Oct 20215.295.844.885.155.151,517,937
07 Oct 20215.155.274.885.415.41550,469
06 Oct 20215.005.454.885.035.031,121,088
05 Oct 20214.805.754.695.455.454,121,871
04 Oct 20215.005.844.554.734.736,857,658
01 Oct 20215.405.834.945.205.206,359,630
30 Sept 20215.515.845.315.505.502,385,585
29 Sept 20215.276.005.145.665.661,345,149
28 Sept 20215.996.005.275.855.852,396,614
27 Sept 20215.806.165.285.705.702,943,883
24 Sept 20216.506.505.405.595.594,152,766
23 Sept 20216.006.204.506.206.2021,651,152
22 Sept 20218.088.497.818.498.491,564,041
21 Sept 20217.868.197.867.887.88955,463
20 Sept 20218.228.697.798.208.20795,893
17 Sept 20218.048.498.048.398.39259,162
16 Sept 20218.268.978.108.608.60736,278
15 Sept 20218.108.798.108.468.46494,268
14 Sept 20218.398.627.968.108.101,069,828
13 Sept 20217.808.428.098.398.39100,126
10 Sept 20218.358.697.807.857.851,069,181
09 Sept 20218.488.708.058.528.521,408,048
08 Sept 20218.808.808.418.708.701,080,357
07 Sept 20218.718.758.398.578.57398,799
06 Sept 20218.798.828.358.558.551,448,753
03 Sept 20218.758.808.658.708.70571,938
02 Sept 20218.788.998.648.758.75882,951
01 Sept 20218.899.008.738.918.91575,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...