Rockhopper Exploration plc RKH
LSE · United Kingdom · Energy Minerals
GBp 58.80-0.30 (-0.51%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |