Rockhopper Exploration plc RKH
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 58,80-0,30 (-0,51 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 58,80 | -0,51 % | GBp 60,50 | GBp 60,50 | GBp 56,12 | 5,29M |
| 2026-09-30 | GBp 59,10 | -7,66 % | GBp 62,70 | GBp 64,10 | GBp 58,20 | 7,78M |
| 2026-09-29 | GBp 64,00 | -4,19 % | GBp 66,80 | GBp 67,30 | GBp 64,00 | 2,66M |
| 2026-09-28 | GBp 66,80 | +1,21 % | GBp 67,00 | GBp 68,80 | GBp 65,70 | 1,10M |
| 2026-09-25 | GBp 66,00 | -0,45 % | GBp 65,50 | GBp 66,50 | GBp 65,00 | 1,55M |
| 2026-09-24 | GBp 66,30 | -0,90 % | GBp 66,80 | GBp 67,70 | GBp 66,10 | 866,56K |
| 2026-09-23 | GBp 66,90 | +0,45 % | GBp 66,80 | GBp 67,37 | GBp 66,00 | 4,62M |
| 2026-09-22 | GBp 66,60 | -2,92 % | GBp 67,00 | GBp 70,10 | GBp 66,06 | 1,94M |
| 2026-09-21 | GBp 68,60 | -1,01 % | GBp 71,00 | GBp 71,00 | GBp 68,30 | 1,61M |
| 2026-09-18 | GBp 69,30 | +0,14 % | GBp 72,00 | GBp 72,00 | GBp 68,61 | 1,28M |
| 2026-09-17 | GBp 69,20 | -1,42 % | GBp 70,00 | GBp 71,46 | GBp 67,60 | 2,38M |
| 2026-09-16 | GBp 70,20 | -1,40 % | GBp 73,00 | GBp 73,00 | GBp 69,60 | 2,94M |
| 2026-09-15 | GBp 71,20 | +1,71 % | GBp 70,00 | GBp 72,65 | GBp 69,10 | 2,28M |
| 2026-09-14 | GBp 70,00 | +0,86 % | GBp 71,10 | GBp 71,70 | GBp 68,80 | 1,97M |
| 2026-09-11 | GBp 69,40 | -0,86 % | GBp 70,00 | GBp 71,80 | GBp 69,30 | 873,09K |
| 2026-09-10 | GBp 70,00 | -0,14 % | GBp 71,20 | GBp 71,40 | GBp 69,00 | 1,41M |
| 2026-09-09 | GBp 70,10 | +2,64 % | GBp 71,00 | GBp 71,00 | GBp 67,20 | 3,86M |
| 2026-09-08 | GBp 68,30 | -4,48 % | GBp 72,00 | GBp 72,00 | GBp 66,50 | 12,91M |
| 2026-09-07 | GBp 71,50 | -2,05 % | GBp 73,00 | GBp 74,40 | GBp 70,50 | 3,73M |
| 2026-09-04 | GBp 73,00 | -6,41 % | GBp 71,00 | GBp 74,24 | GBp 68,80 | 13,43M |
| 2026-09-03 | GBp 78,00 | -2,50 % | GBp 78,90 | GBp 80,00 | GBp 76,60 | 2,33M |
| 2026-09-02 | GBp 80,00 | +2,56 % | GBp 76,50 | GBp 81,60 | GBp 76,50 | 7,82M |
| 2026-09-01 | GBp 78,00 | -1,02 % | GBp 78,00 | GBp 79,70 | GBp 76,30 | 3,77M |
| 2026-08-28 | GBp 78,80 | +7,65 % | GBp 80,00 | GBp 82,10 | GBp 76,00 | 6,35M |
| 2026-08-27 | GBp 73,20 | +0,10 % | GBp 73,20 | GBp 73,20 | GBp 73,20 | 0 |
| 2026-08-26 | GBp 73,13 | 0,00 % | GBp 73,13 | GBp 73,13 | GBp 73,13 | 0 |
| 2026-08-25 | GBp 73,13 | 0,00 % | GBp 73,13 | GBp 73,13 | GBp 73,13 | 0 |
| 2026-08-24 | GBp 73,13 | -0,10 % | GBp 73,13 | GBp 73,13 | GBp 73,13 | 0 |
| 2026-08-21 | GBp 73,20 | +0,27 % | GBp 74,00 | GBp 74,40 | GBp 72,60 | 1,39M |
| 2026-08-20 | GBp 73,00 | -0,27 % | GBp 75,20 | GBp 75,20 | GBp 72,50 | 870,45K |
| 2026-08-19 | GBp 73,20 | -1,21 % | GBp 73,50 | GBp 76,00 | GBp 72,80 | 672,70K |
| 2026-08-18 | GBp 74,10 | -0,27 % | GBp 72,00 | GBp 74,80 | GBp 72,00 | 534,23K |
| 2026-08-17 | GBp 74,30 | +0,41 % | GBp 72,00 | GBp 74,50 | GBp 72,00 | 610,47K |
| 2026-08-14 | GBp 74,00 | +0,82 % | GBp 73,20 | GBp 74,20 | GBp 72,30 | 560,37K |
| 2026-08-13 | GBp 73,40 | -0,14 % | GBp 75,40 | GBp 76,10 | GBp 72,30 | 885,49K |
| 2026-08-12 | GBp 73,50 | -0,68 % | GBp 73,00 | GBp 74,60 | GBp 72,90 | 480,77K |
| 2026-08-11 | GBp 74,00 | +0,27 % | GBp 73,00 | GBp 74,90 | GBp 73,00 | 475,04K |
| 2026-08-10 | GBp 73,80 | -0,67 % | GBp 76,10 | GBp 76,10 | GBp 72,30 | 704,82K |
| 2026-08-07 | GBp 74,30 | -0,80 % | GBp 76,10 | GBp 76,40 | GBp 73,10 | 1,47M |
| 2026-08-06 | GBp 74,90 | -0,13 % | GBp 74,60 | GBp 76,40 | GBp 74,60 | 925,94K |
| 2026-08-05 | GBp 75,00 | +1,35 % | GBp 75,00 | GBp 76,00 | GBp 73,94 | 1,06M |
| 2026-08-04 | GBp 74,00 | +0,54 % | GBp 73,50 | GBp 75,10 | GBp 73,20 | 1,16M |
| 2026-08-03 | GBp 73,60 | +1,10 % | GBp 71,00 | GBp 73,60 | GBp 71,00 | 792,00K |
| 2026-07-31 | GBp 72,80 | -0,95 % | GBp 70,80 | GBp 73,60 | GBp 70,80 | 1,23M |
| 2026-07-30 | GBp 73,50 | +0,68 % | GBp 73,00 | GBp 73,90 | GBp 71,50 | 1,81M |
| 2026-07-29 | GBp 73,00 | +1,39 % | GBp 70,20 | GBp 73,20 | GBp 70,10 | 469,13K |
| 2026-07-28 | GBp 72,00 | -0,41 % | GBp 70,50 | GBp 73,10 | GBp 70,00 | 1,28M |
| 2026-07-27 | GBp 72,30 | -1,23 % | GBp 71,40 | GBp 73,50 | GBp 70,70 | 2,00M |
| 2026-07-24 | GBp 73,20 | -2,01 % | GBp 73,20 | GBp 75,30 | GBp 73,00 | 1,18M |
| 2026-07-23 | GBp 74,70 | +0,81 % | GBp 74,10 | GBp 76,30 | GBp 73,50 | 1,35M |
| 2026-07-22 | GBp 74,10 | +1,09 % | GBp 73,30 | GBp 76,10 | GBp 71,20 | 2,39M |
| 2026-07-21 | GBp 73,30 | 0,00 % | GBp 73,30 | GBp 73,80 | GBp 71,80 | 1,46M |
| 2026-07-20 | GBp 73,30 | -0,54 % | GBp 74,10 | GBp 75,40 | GBp 72,60 | 2,05M |
| 2026-07-17 | GBp 73,70 | 0,00 % | GBp 73,00 | GBp 74,00 | GBp 72,30 | 642,81K |
| 2026-07-16 | GBp 73,70 | +1,52 % | GBp 70,50 | GBp 74,10 | GBp 70,50 | 898,87K |
| 2026-07-15 | GBp 72,60 | +0,41 % | GBp 74,80 | GBp 74,80 | GBp 71,94 | 692,76K |
| 2026-07-14 | GBp 72,30 | +1,83 % | GBp 72,70 | GBp 74,20 | GBp 70,90 | 649,92K |
| 2026-07-13 | GBp 71,00 | +0,57 % | GBp 70,00 | GBp 72,90 | GBp 70,00 | 698,65K |
| 2026-07-10 | GBp 70,60 | -3,16 % | GBp 71,70 | GBp 73,60 | GBp 70,30 | 1,44M |
| 2026-07-09 | GBp 72,90 | -1,35 % | GBp 73,20 | GBp 75,80 | GBp 72,50 | 567,22K |
| 2026-07-08 | GBp 73,90 | +0,14 % | GBp 74,00 | GBp 75,50 | GBp 72,90 | 799,90K |
| 2026-07-07 | GBp 73,80 | -1,47 % | GBp 78,30 | GBp 78,30 | GBp 73,40 | 1,48M |
| 2026-07-06 | GBp 74,90 | +0,67 % | GBp 74,20 | GBp 76,00 | GBp 73,35 | 738,89K |
| 2026-07-03 | GBp 74,40 | +1,36 % | GBp 77,30 | GBp 77,30 | GBp 72,90 | 931,67K |
| 2026-07-02 | GBp 73,40 | +2,80 % | GBp 70,90 | GBp 74,50 | GBp 69,60 | 1,75M |
| 2026-07-01 | GBp 71,40 | +2,44 % | GBp 70,60 | GBp 72,90 | GBp 69,20 | 578,46K |
| 2026-06-30 | GBp 69,70 | -0,14 % | GBp 69,90 | GBp 71,20 | GBp 68,80 | 1,11M |
| 2026-06-29 | GBp 69,80 | -1,55 % | GBp 73,60 | GBp 73,60 | GBp 69,40 | 1,18M |
| 2026-06-26 | GBp 70,90 | +2,16 % | GBp 70,40 | GBp 73,00 | GBp 67,70 | 1,76M |
| 2026-06-25 | GBp 69,40 | -0,43 % | GBp 70,00 | GBp 70,40 | GBp 67,90 | 747,06K |
| 2026-06-24 | GBp 69,70 | -1,69 % | GBp 70,00 | GBp 71,50 | GBp 68,30 | 1,38M |
| 2026-06-23 | GBp 70,90 | +1,29 % | GBp 70,00 | GBp 72,40 | GBp 68,10 | 1,41M |
| 2026-06-22 | GBp 70,00 | 0,00 % | GBp 69,70 | GBp 70,70 | GBp 68,20 | 1,33M |
| 2026-06-19 | GBp 70,00 | -0,85 % | GBp 71,00 | GBp 72,00 | GBp 69,60 | 1,10M |
| 2026-06-18 | GBp 70,60 | +2,02 % | GBp 67,90 | GBp 72,30 | GBp 67,90 | 1,26M |
| 2026-06-17 | GBp 69,20 | -0,14 % | GBp 70,00 | GBp 70,20 | GBp 67,90 | 2,07M |
| 2026-06-16 | GBp 69,30 | -4,68 % | GBp 76,10 | GBp 76,10 | GBp 68,90 | 2,47M |
| 2026-06-15 | GBp 72,70 | -3,96 % | GBp 78,50 | GBp 78,50 | GBp 72,20 | 1,49M |
| 2026-06-12 | GBp 75,70 | +2,44 % | GBp 74,80 | GBp 77,40 | GBp 71,50 | 2,21M |
| 2026-06-11 | GBp 73,90 | +2,64 % | GBp 72,40 | GBp 74,10 | GBp 71,50 | 1,27M |
| 2026-06-10 | GBp 72,00 | -0,41 % | GBp 72,30 | GBp 72,98 | GBp 71,20 | 1,02M |
| 2026-06-09 | GBp 72,30 | -2,03 % | GBp 72,00 | GBp 73,80 | GBp 71,00 | 2,01M |
| 2026-06-08 | GBp 73,80 | +2,22 % | GBp 71,90 | GBp 74,60 | GBp 71,90 | 1,15M |
| 2026-06-05 | GBp 72,20 | -2,70 % | GBp 74,20 | GBp 77,10 | GBp 71,70 | 1,29M |
| 2026-06-04 | GBp 74,20 | +1,23 % | GBp 73,00 | GBp 76,50 | GBp 72,10 | 1,77M |
| 2026-06-03 | GBp 73,30 | -4,68 % | GBp 77,50 | GBp 79,90 | GBp 73,30 | 1,67M |
| 2026-06-02 | GBp 76,90 | -1,66 % | GBp 75,20 | GBp 78,00 | GBp 75,20 | 873,65K |
| 2026-06-01 | GBp 78,20 | +1,43 % | GBp 81,90 | GBp 81,90 | GBp 75,60 | 2,52M |
| 2026-05-29 | GBp 77,10 | -2,77 % | GBp 78,00 | GBp 82,00 | GBp 75,90 | 27,89M |
| 2026-05-28 | GBp 79,30 | -0,87 % | GBp 77,60 | GBp 81,10 | GBp 77,60 | 624,28K |