Rockhopper Exploration
(RKH)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
04/04/2025
|
43.80p
|
45.30p
|
37.80p
|
39.40p
|
9,140,138
|
|
03/04/2025
|
50.80p
|
51.20p
|
43.20p
|
45.00p
|
6,973,693
|
|
02/04/2025
|
51.40p
|
52.00p
|
49.40p
|
50.80p
|
2,101,961
|
|
01/04/2025
|
48.60p
|
51.60p
|
47.60p
|
51.20p
|
4,101,402
|
|
31/03/2025
|
46.60p
|
49.38p
|
45.10p
|
48.60p
|
4,697,423
|
|
28/03/2025
|
46.00p
|
47.20p
|
45.00p
|
47.00p
|
4,250,658
|
|
27/03/2025
|
45.30p
|
45.90p
|
43.20p
|
45.00p
|
2,653,863
|
|
26/03/2025
|
42.60p
|
45.50p
|
40.70p
|
45.00p
|
5,308,945
|
|
25/03/2025
|
41.70p
|
42.80p
|
40.40p
|
42.60p
|
2,838,245
|
|
24/03/2025
|
38.80p
|
44.40p
|
38.00p
|
41.70p
|
11,109,277
|
|
21/03/2025
|
37.30p
|
38.70p
|
36.83p
|
37.90p
|
844,348
|
|
20/03/2025
|
37.00p
|
38.00p
|
36.35p
|
36.70p
|
991,652
|
|
19/03/2025
|
38.10p
|
38.70p
|
35.00p
|
36.80p
|
1,863,585
|
|
18/03/2025
|
36.60p
|
38.40p
|
36.50p
|
37.50p
|
1,305,647
|
|
17/03/2025
|
39.60p
|
40.00p
|
35.20p
|
36.80p
|
2,135,633
|
|
14/03/2025
|
37.00p
|
40.59p
|
35.60p
|
38.70p
|
2,859,762
|
|
13/03/2025
|
35.00p
|
37.33p
|
33.40p
|
36.90p
|
1,582,363
|
|
12/03/2025
|
32.90p
|
34.90p
|
32.60p
|
34.50p
|
728,917
|
|
11/03/2025
|
34.00p
|
34.20p
|
32.50p
|
33.50p
|
807,545
|
|
10/03/2025
|
34.80p
|
35.90p
|
33.40p
|
33.90p
|
1,321,203
|
|
07/03/2025
|
35.90p
|
36.20p
|
34.30p
|
35.00p
|
1,150,234
|
|
06/03/2025
|
33.40p
|
35.89p
|
33.40p
|
35.70p
|
1,146,836
|
|
05/03/2025
|
35.00p
|
35.90p
|
33.30p
|
34.50p
|
762,101
|
|
04/03/2025
|
37.00p
|
37.80p
|
33.00p
|
34.70p
|
5,084,237
|
|
03/03/2025
|
37.30p
|
38.60p
|
36.30p
|
37.00p
|
1,941,258
|
|
28/02/2025
|
37.20p
|
39.03p
|
36.20p
|
37.10p
|
2,560,666
|
|
27/02/2025
|
39.00p
|
39.90p
|
37.10p
|
37.60p
|
2,210,740
|
|
26/02/2025
|
37.90p
|
39.50p
|
37.70p
|
38.40p
|
1,545,726
|
|
25/02/2025
|
39.00p
|
40.30p
|
37.00p
|
38.10p
|
2,582,187
|
|
24/02/2025
|
40.30p
|
40.80p
|
38.60p
|
39.40p
|
1,523,480
|
|
21/02/2025
|
42.00p
|
43.10p
|
39.20p
|
39.60p
|
2,650,204
|
|
20/02/2025
|
42.30p
|
43.70p
|
41.00p
|
41.80p
|
2,198,283
|
|
19/02/2025
|
42.70p
|
44.10p
|
41.20p
|
43.00p
|
4,041,936
|
|
18/02/2025
|
39.90p
|
43.40p
|
39.20p
|
42.70p
|
6,512,165
|
|
17/02/2025
|
38.20p
|
41.50p
|
37.10p
|
39.90p
|
6,425,545
|
|
14/02/2025
|
38.00p
|
39.30p
|
37.70p
|
38.20p
|
1,563,027
|
|
13/02/2025
|
37.00p
|
39.10p
|
37.00p
|
37.90p
|
701,333
|
|
12/02/2025
|
39.00p
|
39.30p
|
37.50p
|
37.80p
|
1,162,845
|
|
11/02/2025
|
37.90p
|
39.10p
|
36.60p
|
38.80p
|
2,211,619
|
|
10/02/2025
|
38.60p
|
38.90p
|
36.88p
|
37.00p
|
1,588,848
|
|
07/02/2025
|
35.70p
|
38.60p
|
35.70p
|
37.40p
|
2,983,455
|
|
06/02/2025
|
35.50p
|
37.90p
|
35.50p
|
36.20p
|
1,730,686
|
|
05/02/2025
|
34.00p
|
36.40p
|
33.10p
|
36.20p
|
1,909,742
|
|
04/02/2025
|
34.80p
|
34.90p
|
33.40p
|
34.90p
|
1,579,060
|
|
03/02/2025
|
33.00p
|
35.10p
|
33.00p
|
34.90p
|
2,127,353
|
|
31/01/2025
|
33.30p
|
34.80p
|
32.80p
|
33.20p
|
2,295,679
|
|
30/01/2025
|
35.60p
|
36.40p
|
33.30p
|
33.30p
|
1,215,390
|
|
29/01/2025
|
34.30p
|
36.40p
|
33.10p
|
35.20p
|
1,903,123
|
|
28/01/2025
|
37.30p
|
37.30p
|
34.20p
|
34.30p
|
2,121,987
|
|
27/01/2025
|
37.00p
|
37.00p
|
34.80p
|
37.00p
|
2,777,993
|
|
24/01/2025
|
38.10p
|
39.90p
|
35.00p
|
35.70p
|
6,317,098
|
|
23/01/2025
|
36.20p
|
40.00p
|
35.40p
|
38.80p
|
4,624,358
|
|
22/01/2025
|
38.40p
|
38.89p
|
35.50p
|
35.90p
|
6,654,241
|
|
21/01/2025
|
40.80p
|
40.80p
|
36.60p
|
37.80p
|
5,483,493
|
|
20/01/2025
|
40.50p
|
42.00p
|
39.50p
|
40.10p
|
9,764,108
|
|
17/01/2025
|
39.00p
|
40.30p
|
38.20p
|
39.60p
|
5,679,879
|
|
16/01/2025
|
33.50p
|
38.90p
|
33.40p
|
33.50p
|
8,259,154
|
|
15/01/2025
|
35.80p
|
36.90p
|
33.50p
|
33.50p
|
3,339,198
|
|
14/01/2025
|
36.50p
|
37.50p
|
35.00p
|
35.50p
|
4,597,126
|
|
13/01/2025
|
35.00p
|
36.50p
|
32.69p
|
36.50p
|
6,612,968
|
|
10/01/2025
|
35.00p
|
35.28p
|
32.80p
|
34.40p
|
4,813,631
|
|
09/01/2025
|
30.40p
|
35.06p
|
30.10p
|
34.40p
|
9,496,039
|
|
08/01/2025
|
33.20p
|
33.20p
|
28.46p
|
30.40p
|
6,830,001
|
|
07/01/2025
|
31.60p
|
34.00p
|
31.40p
|
32.70p
|
9,755,270
|
|
06/01/2025
|
28.00p
|
31.50p
|
27.60p
|
31.50p
|
10,228,426
|
|
03/01/2025
|
27.80p
|
28.00p
|
25.90p
|
27.60p
|
5,194,353
|
|
02/01/2025
|
26.00p
|
27.80p
|
25.60p
|
27.60p
|
6,944,307
|
|
01/01/2025
|
26.50p
|
26.50p
|
24.40p
|
25.10p
|
1,414,216
|
|
31/12/2024
|
26.50p
|
26.50p
|
24.40p
|
25.10p
|
1,414,216
|
|
30/12/2024
|
24.60p
|
26.90p
|
23.70p
|
26.50p
|
11,073,794
|
|
27/12/2024
|
23.00p
|
24.60p
|
22.80p
|
23.20p
|
3,642,312
|
|
26/12/2024
|
23.50p
|
23.50p
|
22.10p
|
22.60p
|
939,968
|
|
25/12/2024
|
23.50p
|
23.50p
|
22.10p
|
22.60p
|
939,968
|
|
24/12/2024
|
23.50p
|
23.50p
|
22.10p
|
22.60p
|
939,968
|
|
23/12/2024
|
20.50p
|
23.50p
|
20.10p
|
22.40p
|
7,217,194
|
|
20/12/2024
|
21.50p
|
21.50p
|
19.75p
|
20.50p
|
1,354,996
|
|
19/12/2024
|
20.10p
|
21.20p
|
20.10p
|
20.50p
|
1,080,258
|
|
18/12/2024
|
19.65p
|
21.20p
|
19.65p
|
20.65p
|
1,362,670
|
|
17/12/2024
|
21.00p
|
21.90p
|
19.60p
|
19.60p
|
2,295,599
|
|
16/12/2024
|
21.50p
|
22.00p
|
21.10p
|
21.50p
|
2,280,277
|
|
13/12/2024
|
21.00p
|
21.70p
|
20.80p
|
21.30p
|
3,008,710
|
|
12/12/2024
|
20.00p
|
21.00p
|
19.05p
|
20.80p
|
3,901,111
|
|
11/12/2024
|
17.75p
|
20.50p
|
17.05p
|
20.00p
|
3,283,801
|
|
10/12/2024
|
16.25p
|
18.00p
|
15.55p
|
18.00p
|
1,583,480
|
|
09/12/2024
|
16.95p
|
16.95p
|
15.80p
|
16.85p
|
2,351,455
|
|
06/12/2024
|
17.80p
|
18.34p
|
16.30p
|
16.68p
|
2,448,110
|
|
05/12/2024
|
20.00p
|
20.00p
|
17.75p
|
18.30p
|
2,841,553
|
|
04/12/2024
|
19.85p
|
20.50p
|
19.25p
|
20.00p
|
1,348,235
|
|
03/12/2024
|
20.80p
|
21.60p
|
19.15p
|
20.30p
|
4,642,579
|
|
02/12/2024
|
19.45p
|
22.00p
|
18.64p
|
20.50p
|
8,865,017
|
|
29/11/2024
|
17.40p
|
19.00p
|
16.95p
|
18.90p
|
7,770,239
|
|
28/11/2024
|
16.50p
|
17.39p
|
15.35p
|
17.15p
|
5,198,865
|
|
27/11/2024
|
15.00p
|
16.50p
|
14.10p
|
15.83p
|
5,593,365
|
|
26/11/2024
|
14.00p
|
15.00p
|
13.80p
|
14.75p
|
3,762,833
|
|
25/11/2024
|
13.50p
|
14.05p
|
12.55p
|
13.80p
|
1,731,389
|
|
22/11/2024
|
14.00p
|
14.27p
|
13.59p
|
13.75p
|
1,190,787
|
|
21/11/2024
|
13.95p
|
14.45p
|
13.55p
|
13.75p
|
1,243,187
|
|
20/11/2024
|
14.00p
|
14.50p
|
13.50p
|
13.53p
|
219,120
|
|
19/11/2024
|
13.60p
|
13.95p
|
13.40p
|
13.30p
|
1,565,338
|
|
18/11/2024
|
12.85p
|
14.00p
|
12.85p
|
13.30p
|
1,096,458
|
|
15/11/2024
|
13.00p
|
13.48p
|
12.90p
|
13.30p
|
249,234
|
|
14/11/2024
|
13.30p
|
13.80p
|
13.28p
|
13.30p
|
378,937
|
|
13/11/2024
|
13.95p
|
13.95p
|
12.90p
|
13.85p
|
345,242
|
|
12/11/2024
|
13.10p
|
13.85p
|
12.90p
|
13.85p
|
974,695
|
|
11/11/2024
|
12.80p
|
13.85p
|
12.80p
|
13.20p
|
372,198
|
|
08/11/2024
|
12.85p
|
13.95p
|
12.85p
|
13.00p
|
1,316,727
|
|
07/11/2024
|
12.90p
|
14.00p
|
12.90p
|
13.20p
|
353,686
|
|
06/11/2024
|
12.80p
|
13.40p
|
12.80p
|
13.35p
|
225,586
|
|
05/11/2024
|
13.40p
|
13.40p
|
12.85p
|
13.35p
|
307,235
|
|
04/11/2024
|
13.00p
|
13.45p
|
12.80p
|
13.45p
|
441,694
|
|
01/11/2024
|
12.65p
|
13.85p
|
12.60p
|
13.25p
|
450,249
|
|
31/10/2024
|
12.80p
|
13.45p
|
12.80p
|
12.95p
|
231,743
|
|
30/10/2024
|
13.05p
|
14.40p
|
13.00p
|
13.20p
|
755,432
|
|
29/10/2024
|
13.10p
|
13.50p
|
13.00p
|
13.20p
|
906,940
|
|
28/10/2024
|
13.10p
|
13.50p
|
12.25p
|
13.10p
|
3,056,713
|
|
25/10/2024
|
12.90p
|
13.20p
|
12.37p
|
13.00p
|
996,034
|
|
24/10/2024
|
13.50p
|
14.00p
|
12.95p
|
12.95p
|
920,943
|
|
23/10/2024
|
13.40p
|
14.00p
|
12.95p
|
13.20p
|
1,002,425
|
|
22/10/2024
|
13.15p
|
13.95p
|
12.69p
|
13.08p
|
2,000,617
|
|
21/10/2024
|
13.20p
|
13.50p
|
12.85p
|
12.90p
|
906,962
|
|
18/10/2024
|
13.00p
|
13.45p
|
12.85p
|
13.10p
|
2,004,445
|
|
17/10/2024
|
12.95p
|
13.95p
|
12.60p
|
12.90p
|
1,050,608
|
|
16/10/2024
|
13.25p
|
14.00p
|
12.75p
|
13.20p
|
1,557,747
|
|
15/10/2024
|
13.00p
|
13.95p
|
12.58p
|
13.00p
|
1,150,836
|
|
14/10/2024
|
14.55p
|
14.55p
|
12.20p
|
12.95p
|
5,331,923
|
|
11/10/2024
|
13.95p
|
14.50p
|
13.45p
|
13.95p
|
340,761
|
|
10/10/2024
|
13.75p
|
14.00p
|
13.40p
|
13.70p
|
519,079
|
|
09/10/2024
|
13.85p
|
14.55p
|
13.44p
|
13.75p
|
2,471,504
|
|
08/10/2024
|
14.20p
|
14.50p
|
13.75p
|
13.75p
|
615,231
|
|
07/10/2024
|
14.60p
|
14.80p
|
13.60p
|
13.90p
|
1,360,385
|