Market data

Select a section

Rockhopper Exploration

(RKH)
Sector: Oil, Gas and Coal
55.60p
0.60p 1.09
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 55.80p 55.80p 53.60p 55.60p 1,350,976
15/05/2025 55.80p 55.80p 53.43p 55.00p 1,469,500
14/05/2025 55.20p 56.20p 53.00p 55.00p 1,716,139
13/05/2025 54.00p 56.40p 53.31p 55.20p 1,803,818
12/05/2025 52.60p 55.00p 52.00p 53.80p 2,830,006
09/05/2025 51.00p 53.40p 50.00p 51.80p 4,460,075
08/05/2025 50.00p 51.20p 47.50p 50.80p 2,810,764
07/05/2025 47.50p 48.90p 45.90p 48.20p 899,652
06/05/2025 46.20p 48.50p 46.20p 47.70p 724,965
05/05/2025 45.60p 48.10p 44.60p 47.50p 1,575,156
02/05/2025 45.60p 48.10p 44.60p 47.50p 1,467,453
01/05/2025 48.40p 48.40p 43.60p 45.60p 3,505,590
30/04/2025 50.00p 50.00p 47.90p 48.70p 855,997
29/04/2025 48.80p 50.60p 48.00p 49.40p 2,137,011
28/04/2025 48.00p 50.69p 46.71p 49.50p 2,736,387
25/04/2025 46.90p 50.40p 46.90p 47.90p 2,566,902
24/04/2025 46.40p 48.80p 44.90p 47.10p 1,851,314
23/04/2025 45.60p 47.30p 44.50p 46.10p 2,386,672
22/04/2025 42.00p 46.20p 42.00p 45.00p 2,501,641
21/04/2025 41.80p 43.00p 40.89p 42.60p 1,666,998
18/04/2025 41.80p 43.00p 40.89p 42.60p 1,666,998
17/04/2025 41.80p 43.00p 40.89p 42.60p 1,466,998
16/04/2025 40.90p 43.00p 40.10p 42.00p 1,378,231
15/04/2025 39.20p 43.00p 39.19p 41.00p 1,882,065
14/04/2025 41.00p 42.10p 39.30p 39.80p 4,072,261
11/04/2025 39.80p 42.20p 38.50p 41.00p 2,688,209
10/04/2025 41.30p 44.75p 39.20p 39.50p 5,568,290
09/04/2025 39.50p 40.00p 36.68p 37.90p 6,199,062
08/04/2025 41.00p 42.80p 40.40p 42.20p 3,654,018
07/04/2025 38.70p 43.62p 35.00p 39.10p 11,786,742
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

Market data

Select a section