Rockhopper Exploration
(RKH)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
14.60p
|
14.80p
|
14.00p
|
14.25p
|
3,016,544
|
|
03/10/2024
|
14.10p
|
14.85p
|
14.10p
|
14.55p
|
1,123,207
|
|
02/10/2024
|
14.70p
|
14.75p
|
14.10p
|
14.30p
|
626,847
|
|
01/10/2024
|
14.10p
|
14.75p
|
14.10p
|
14.50p
|
1,545,845
|
|
30/09/2024
|
14.50p
|
14.75p
|
13.55p
|
14.25p
|
1,200,723
|
|
27/09/2024
|
13.45p
|
13.75p
|
13.38p
|
13.58p
|
705,867
|
|
26/09/2024
|
14.05p
|
14.70p
|
13.50p
|
13.75p
|
1,203,397
|
|
25/09/2024
|
13.95p
|
14.65p
|
13.80p
|
13.95p
|
201,671
|
|
24/09/2024
|
14.00p
|
14.15p
|
13.75p
|
13.75p
|
182,014
|
|
23/09/2024
|
14.10p
|
14.45p
|
13.90p
|
14.00p
|
562,342
|
|
20/09/2024
|
14.60p
|
14.60p
|
13.80p
|
14.50p
|
170,501
|
|
19/09/2024
|
14.05p
|
14.60p
|
14.05p
|
14.00p
|
162,518
|
|
18/09/2024
|
14.00p
|
14.40p
|
14.00p
|
14.00p
|
193,950
|
|
17/09/2024
|
14.10p
|
14.50p
|
14.00p
|
14.35p
|
542,427
|
|
16/09/2024
|
14.55p
|
14.60p
|
13.75p
|
13.75p
|
608,102
|
|
13/09/2024
|
14.50p
|
14.50p
|
13.85p
|
13.85p
|
155,344
|
|
12/09/2024
|
13.75p
|
14.70p
|
13.75p
|
13.75p
|
241,560
|
|
11/09/2024
|
14.00p
|
14.15p
|
13.75p
|
13.80p
|
237,602
|
|
10/09/2024
|
14.05p
|
14.75p
|
13.80p
|
13.80p
|
355,020
|
|
09/09/2024
|
14.70p
|
14.70p
|
13.90p
|
14.13p
|
980,373
|
|
06/09/2024
|
14.20p
|
14.50p
|
14.20p
|
14.30p
|
526,602
|
|
05/09/2024
|
14.20p
|
14.50p
|
13.95p
|
14.25p
|
1,005,488
|
|
04/09/2024
|
14.05p
|
14.90p
|
14.05p
|
14.20p
|
391,305
|
|
03/09/2024
|
14.40p
|
14.80p
|
14.30p
|
14.65p
|
927,623
|
|
02/09/2024
|
14.80p
|
15.00p
|
14.00p
|
14.35p
|
945,850
|
|
30/08/2024
|
14.15p
|
15.00p
|
14.15p
|
14.70p
|
706,300
|
|
29/08/2024
|
14.90p
|
14.90p
|
14.15p
|
14.20p
|
427,264
|
|
28/08/2024
|
14.15p
|
15.00p
|
14.15p
|
14.58p
|
343,589
|
|
27/08/2024
|
14.50p
|
15.30p
|
14.10p
|
14.30p
|
1,010,980
|
|
26/08/2024
|
14.40p
|
14.90p
|
13.80p
|
14.05p
|
289,951
|
|
23/08/2024
|
14.40p
|
14.90p
|
13.80p
|
14.05p
|
289,951
|
|
22/08/2024
|
14.40p
|
14.90p
|
13.80p
|
14.05p
|
289,951
|
|
21/08/2024
|
14.05p
|
14.37p
|
13.65p
|
13.82p
|
1,257,244
|
|
20/08/2024
|
14.45p
|
14.45p
|
13.89p
|
13.98p
|
244,567
|
|
19/08/2024
|
13.65p
|
14.45p
|
13.65p
|
13.90p
|
105,922
|
|
16/08/2024
|
14.45p
|
14.50p
|
13.72p
|
13.90p
|
531,405
|
|
15/08/2024
|
13.70p
|
14.45p
|
13.60p
|
13.60p
|
203,139
|
|
14/08/2024
|
14.80p
|
14.80p
|
13.70p
|
14.08p
|
294,245
|
|
13/08/2024
|
13.70p
|
14.80p
|
13.70p
|
13.70p
|
191,354
|
|
12/08/2024
|
13.65p
|
14.90p
|
13.65p
|
13.70p
|
64,932
|
|
09/08/2024
|
13.60p
|
14.50p
|
13.60p
|
13.65p
|
223,553
|
|
08/08/2024
|
14.55p
|
14.95p
|
13.60p
|
13.95p
|
1,214,650
|
|
07/08/2024
|
14.00p
|
14.85p
|
13.51p
|
14.52p
|
359,348
|
|
06/08/2024
|
14.05p
|
14.50p
|
13.35p
|
13.50p
|
536,472
|
|
05/08/2024
|
14.60p
|
14.99p
|
13.30p
|
13.75p
|
2,702,861
|
|
02/08/2024
|
14.90p
|
15.40p
|
14.20p
|
14.30p
|
1,086,878
|
|
01/08/2024
|
15.00p
|
15.45p
|
14.55p
|
15.05p
|
1,013,208
|
|
31/07/2024
|
15.00p
|
14.90p
|
14.25p
|
14.62p
|
140,992
|
|
30/07/2024
|
15.00p
|
15.00p
|
14.25p
|
14.58p
|
212,246
|
|
29/07/2024
|
15.00p
|
15.05p
|
14.58p
|
14.65p
|
380,776
|
|
26/07/2024
|
14.85p
|
15.10p
|
14.39p
|
14.70p
|
552,171
|
|
25/07/2024
|
14.55p
|
15.20p
|
14.50p
|
14.70p
|
759,158
|
|
24/07/2024
|
15.15p
|
15.20p
|
14.45p
|
14.90p
|
305,019
|
|
23/07/2024
|
14.95p
|
15.20p
|
14.25p
|
15.20p
|
719,017
|
|
22/07/2024
|
15.00p
|
15.15p
|
14.20p
|
15.00p
|
1,120,469
|
|
19/07/2024
|
14.95p
|
15.00p
|
13.91p
|
15.00p
|
356,932
|
|
18/07/2024
|
15.10p
|
15.15p
|
14.00p
|
15.10p
|
286,041
|