Canada markets closed

Rockhopper Exploration plc (RKH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
13.95+0.25 (+1.82%)
At close: 04:35PM BST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202413.9514.5013.4513.9513.95340,761
Oct 10, 202413.7514.0013.4013.7013.70519,078
Oct 09, 202413.8514.5513.4413.6313.632,471,503
Oct 08, 202414.2014.5013.7513.7513.75615,231
Oct 07, 202414.6014.8013.6013.9013.901,560,385
Oct 04, 202414.6014.8014.0014.2514.253,016,544
Oct 03, 202414.1014.8514.1014.5514.551,123,206
Oct 02, 202414.7014.7514.1014.3014.30626,846
Oct 01, 202414.1014.7514.1014.5014.501,725,844
Sept 30, 202414.5014.7513.5514.2514.251,300,722
Sept 27, 202413.4513.7513.3813.5713.57705,867
Sept 26, 202414.0514.7013.5013.7513.751,883,397
Sept 25, 202413.9514.6513.8013.9513.95201,671
Sept 24, 202414.0014.1513.7513.7513.75182,014
Sept 23, 202414.1014.4513.9014.0014.00562,342
Sept 20, 202414.6014.6013.8014.5014.50170,501
Sept 19, 202414.0514.6014.0514.6014.60162,518
Sept 18, 202414.0014.4014.0014.0014.00193,950
Sept 17, 202414.1014.5014.0014.3514.35542,427
Sept 16, 202414.5514.6013.7513.7513.75608,102
Sept 13, 202414.5014.5013.8514.1014.10155,343
Sept 12, 202413.7514.7013.7513.8513.85241,560
Sept 11, 202414.0014.1513.7513.7513.75237,602
Sept 10, 202414.0514.7513.8013.8013.80355,020
Sept 09, 202414.7014.7013.9014.1314.13980,373
Sept 06, 202414.2014.5014.2014.3014.30526,601
Sept 05, 202414.2014.5013.9514.2514.251,005,488
Sept 04, 202414.0514.9014.0514.2014.20391,306
Sept 03, 202414.4014.8014.3014.6514.65927,622
Sept 02, 202414.8015.0014.0014.3514.35945,850
Aug 30, 202414.1515.0014.1514.7014.70706,300
Aug 29, 202414.9014.9014.1514.2014.20427,264
Aug 28, 202414.1515.0014.1514.5714.57343,589
Aug 27, 202414.5015.3014.1014.3014.301,010,979
Aug 23, 202414.8514.8514.0014.4314.43574,827
Aug 22, 202414.4014.9013.8014.0514.05289,950
Aug 21, 202414.0514.3713.6513.8213.821,257,244
Aug 20, 202414.4514.4513.8913.9813.98244,567
Aug 19, 202413.6514.4513.6514.3014.30141,922
Aug 16, 202414.4514.5013.7213.9013.90531,405
Aug 15, 202413.7014.4513.6013.6013.60203,139
Aug 14, 202414.8014.8013.7014.0714.07294,245
Aug 13, 202413.7014.8013.7013.7013.70191,354
Aug 12, 202413.6514.9013.6513.7013.7064,931
Aug 09, 202413.6014.5013.6013.6513.65223,553
Aug 08, 202414.5514.9513.6013.9513.951,214,650
Aug 07, 202414.0014.8513.5114.5214.52359,348
Aug 06, 202414.0514.5013.3513.5013.50536,472
Aug 05, 202414.6014.9913.3013.7513.752,702,860
Aug 02, 202414.9015.4014.2014.3014.301,086,878
Aug 01, 202415.0015.4514.5615.0515.051,013,207
Jul 31, 202414.2514.9014.2514.6314.63140,992
Jul 30, 202414.5815.0014.2514.5714.57212,246
Jul 29, 202415.0015.0514.5814.6514.65380,776
Jul 26, 202414.8515.1014.3915.1015.10552,170
Jul 25, 202414.5515.2014.5014.7014.70759,158
Jul 24, 202415.1515.2014.4514.9014.90305,019
Jul 23, 202414.9515.2014.2515.2015.20719,017
Jul 22, 202415.0015.1514.2015.0015.001,120,469
Jul 19, 202414.9515.0013.9115.0015.00356,932
Jul 18, 202415.1015.1514.0015.1015.10286,041
Jul 17, 202415.1015.4514.0014.6514.65383,979
Jul 16, 202415.0015.2414.4514.5514.551,539,101
Jul 15, 202415.1015.3514.5215.0015.001,201,021
Jul 12, 202414.9015.1014.3015.0015.00516,690
Jul 11, 202414.9515.0014.3014.9514.95225,149
Jul 10, 202414.5014.9514.3314.7514.75514,507
Jul 09, 202414.9514.9514.2514.6014.60978,135
Jul 08, 202414.9515.0013.7314.6014.601,785,871
Jul 05, 202414.4514.8513.5014.7514.75808,276
Jul 04, 202414.4014.4013.0014.2514.25517,264
Jul 03, 202413.1514.3513.1514.0014.001,000,673
Jul 02, 202413.9514.4013.1514.0014.00638,028
Jul 01, 202413.4014.4513.4013.7013.701,857,488
Jun 28, 202413.5013.9413.1613.4013.40683,136
Jun 27, 202414.6514.6513.5013.7513.751,029,292
Jun 26, 202414.1014.9514.0514.4014.40636,984
Jun 25, 202414.8015.1014.1014.7514.751,388,461
Jun 24, 202414.9015.1514.1514.5514.551,170,823
Jun 21, 202415.2015.2014.5314.9014.901,421,340
Jun 20, 202415.0015.1014.7014.9514.951,363,902
Jun 19, 202415.0015.2014.8015.0015.001,110,822
Jun 18, 202415.0015.2014.5014.9014.901,158,455
Jun 17, 202414.4014.9014.1414.9014.901,557,419
Jun 14, 202414.0014.4013.7014.4014.40398,067
Jun 13, 202414.5014.5014.0014.4014.401,123,220
Jun 12, 202414.7014.7014.0114.5014.50450,064
Jun 11, 202414.7014.7014.1014.4014.40423,019
Jun 10, 202414.1014.7013.8914.4014.402,315,700
Jun 07, 202414.2014.2013.6514.0014.001,010,609
Jun 06, 202414.1014.2013.5014.2014.20783,643
Jun 05, 202413.0514.0013.0513.5013.50486,998
Jun 04, 202414.0014.2013.0513.5713.57231,791
Jun 03, 202413.7514.2013.3513.7313.73406,668
May 31, 202414.1514.2013.3514.2014.20442,865
May 30, 202414.0014.2513.3514.1014.10734,731
May 29, 202413.5014.0313.2413.5013.502,154,649
May 28, 202413.6514.0013.1513.6513.65336,215
May 24, 202413.2513.7013.1213.2713.27171,583
May 23, 202413.0513.6513.0513.6513.65337,089
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...