LSE - Delayed Quote GBp

Rockhopper Exploration plc (RKH.L)

13.75 +0.30 (+2.23%)
At close: April 26 at 3:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.60 13.90 13.38 13.75 13.75 1,161,504
Apr 25, 2024 13.55 13.60 13.29 13.45 13.45 504,824
Apr 24, 2024 13.55 13.60 13.30 13.45 13.45 607,257
Apr 23, 2024 13.60 13.60 13.25 13.60 13.60 645,519
Apr 22, 2024 13.50 13.50 13.15 13.38 13.38 451,768
Apr 19, 2024 13.75 13.75 13.15 13.38 13.38 596,486
Apr 18, 2024 13.75 13.75 13.15 13.45 13.45 478,876
Apr 17, 2024 13.25 13.90 13.10 13.48 13.48 570,992
Apr 16, 2024 13.60 13.82 13.11 13.45 13.45 1,111,972
Apr 15, 2024 13.70 13.90 13.05 13.43 13.43 307,857
Apr 12, 2024 13.75 13.75 13.00 13.75 13.75 467,931
Apr 11, 2024 13.05 13.95 13.05 13.48 13.48 774,816
Apr 10, 2024 13.00 13.90 13.00 13.90 13.90 1,321,948
Apr 9, 2024 13.70 13.90 12.85 13.48 13.48 749,084
Apr 8, 2024 12.70 13.40 12.00 13.02 13.02 1,281,601
Apr 5, 2024 12.00 13.64 12.00 12.75 12.75 476,908
Apr 4, 2024 12.25 12.58 12.55 12.73 12.73 337,731
Apr 3, 2024 13.00 13.00 12.10 12.20 12.20 758,574
Apr 2, 2024 12.35 13.00 12.20 12.52 12.52 1,491,777
Mar 28, 2024 13.00 13.90 12.61 12.82 12.82 1,339,061
Mar 27, 2024 12.65 13.20 12.65 13.05 13.05 121,860
Mar 26, 2024 12.65 13.26 12.65 12.82 12.82 510,176
Mar 25, 2024 12.35 13.90 12.35 12.80 12.80 429,069
Mar 22, 2024 13.00 13.20 12.40 12.90 12.90 499,567
Mar 21, 2024 13.20 13.20 12.55 12.82 12.82 852,267
Mar 20, 2024 13.20 13.20 12.40 12.98 12.98 690,695
Mar 19, 2024 13.20 13.65 12.70 12.88 12.88 666,696
Mar 18, 2024 13.00 13.65 13.00 13.23 13.23 848,804
Mar 15, 2024 13.00 13.45 12.36 13.02 13.02 325,127
Mar 14, 2024 12.95 13.45 12.42 13.25 13.25 1,088,571
Mar 13, 2024 13.50 13.50 12.52 13.00 13.00 643,253
Mar 12, 2024 13.05 13.25 12.70 12.90 12.90 911,539
Mar 11, 2024 13.70 13.70 13.00 13.25 13.25 815,586
Mar 8, 2024 12.80 14.00 12.80 13.20 13.20 401,514
Mar 7, 2024 13.40 14.00 12.10 13.43 13.43 776,982
Mar 6, 2024 13.35 13.95 12.65 13.43 13.43 1,029,911
Mar 5, 2024 13.50 14.00 12.55 13.35 13.35 3,503,920
Mar 4, 2024 12.00 13.50 11.60 13.15 13.15 3,391,801
Mar 1, 2024 11.30 11.95 11.30 11.80 11.80 846,467
Feb 29, 2024 11.15 11.81 11.15 11.52 11.52 850,223
Feb 28, 2024 11.25 11.90 11.10 11.32 11.32 683,296
Feb 27, 2024 11.50 11.60 11.15 11.40 11.40 337,014
Feb 26, 2024 11.75 11.75 11.10 11.45 11.45 355,533
Feb 23, 2024 11.60 11.75 11.31 11.50 11.50 1,724,602
Feb 22, 2024 11.20 11.60 10.80 11.40 11.40 793,684
Feb 21, 2024 11.30 11.60 10.85 11.15 11.15 451,292
Feb 20, 2024 11.40 11.43 10.86 11.10 11.10 943,421
Feb 19, 2024 11.60 11.60 10.65 11.15 11.15 869,644
Feb 16, 2024 11.50 11.75 11.05 11.27 11.27 281,493
Feb 15, 2024 11.15 11.50 10.95 11.30 11.30 536,692
Feb 14, 2024 11.55 11.55 10.90 11.10 11.10 340,825
Feb 13, 2024 11.50 11.75 11.00 11.45 11.45 651,889
Feb 12, 2024 11.50 11.75 11.08 11.32 11.32 582,780
Feb 9, 2024 11.50 11.70 11.19 11.55 11.55 282,300
Feb 8, 2024 11.60 11.70 11.03 11.40 11.40 766,521
Feb 7, 2024 11.25 11.70 11.10 11.23 11.23 524,456
Feb 6, 2024 11.00 11.64 11.00 11.00 11.00 292,083
Feb 5, 2024 11.15 11.75 11.00 11.40 11.40 926,116
Feb 2, 2024 11.25 11.75 11.00 11.10 11.10 737,597
Feb 1, 2024 11.20 11.75 11.09 11.20 11.20 32,569
Jan 31, 2024 11.50 11.50 11.06 11.10 11.10 245,307
Jan 30, 2024 11.20 11.35 11.00 11.05 11.05 293,399
Jan 29, 2024 11.35 11.55 11.01 11.25 11.25 790,185
Jan 26, 2024 11.45 11.50 11.00 11.30 11.30 725,113
Jan 25, 2024 11.20 11.55 10.95 11.05 11.05 343,477
Jan 24, 2024 11.25 11.65 10.93 11.35 11.35 1,613,753
Jan 23, 2024 11.10 11.35 10.75 11.13 11.13 855,295
Jan 22, 2024 10.50 11.71 10.20 11.00 11.00 3,431,715
Jan 19, 2024 10.55 10.55 10.10 10.32 10.32 280,825
Jan 18, 2024 10.10 10.75 10.05 10.30 10.30 248,302
Jan 17, 2024 10.70 10.80 10.21 10.40 10.40 461,250
Jan 16, 2024 10.75 10.75 10.24 10.55 10.55 1,449,704
Jan 15, 2024 10.45 10.85 10.33 10.55 10.55 168,742
Jan 12, 2024 10.70 10.86 10.37 10.45 10.45 526,414
Jan 11, 2024 11.05 11.10 10.27 10.70 10.70 1,580,948
Jan 10, 2024 10.55 11.04 10.55 11.00 11.00 633,068
Jan 9, 2024 10.45 10.85 10.50 10.80 10.80 395,314
Jan 8, 2024 10.20 11.20 10.20 10.70 10.70 544,193
Jan 5, 2024 10.25 11.15 10.21 10.73 10.73 564,375
Jan 4, 2024 11.20 11.20 10.40 10.40 10.40 756,420
Jan 3, 2024 10.65 11.25 10.65 10.95 10.95 366,346
Jan 2, 2024 10.55 11.57 10.20 10.95 10.95 592,823
Dec 29, 2023 10.55 11.35 10.25 11.15 11.15 200,430
Dec 28, 2023 10.35 11.35 10.15 10.45 10.45 983,824
Dec 27, 2023 10.75 11.35 10.15 10.50 10.50 804,579
Dec 22, 2023 10.80 11.20 10.36 10.75 10.75 357,262
Dec 21, 2023 11.20 11.45 10.22 10.60 10.60 1,789,840
Dec 20, 2023 10.95 11.95 10.05 10.95 10.95 1,479,187
Dec 19, 2023 10.15 10.95 10.00 10.52 10.52 703,387
Dec 18, 2023 10.85 10.90 10.05 10.30 10.30 372,545
Dec 15, 2023 10.95 10.95 10.15 10.57 10.57 231,357
Dec 14, 2023 10.40 11.95 10.20 10.50 10.50 181,629
Dec 13, 2023 10.55 11.33 10.20 10.88 10.88 1,295,387
Dec 12, 2023 11.50 12.50 10.62 10.82 10.82 814,345
Dec 11, 2023 11.50 12.00 11.10 11.75 11.75 226,282
Dec 8, 2023 11.55 12.00 11.05 11.52 11.52 639,940
Dec 7, 2023 11.40 11.41 11.05 11.23 11.23 176,294
Dec 6, 2023 11.00 11.52 10.78 11.18 11.18 579,265
Dec 5, 2023 11.05 12.00 11.05 11.55 11.55 119,963
Dec 4, 2023 11.25 11.65 11.00 11.00 11.00 115,099
Dec 1, 2023 11.60 11.95 11.06 11.68 11.68 147,063
Nov 30, 2023 11.35 11.85 11.26 11.65 11.65 206,927
Nov 29, 2023 11.95 11.95 10.55 11.68 11.68 174,230
Nov 28, 2023 11.00 11.95 11.00 11.70 11.70 293,877
Nov 27, 2023 11.95 12.00 11.00 11.30 11.30 41,085
Nov 24, 2023 10.55 11.75 10.55 11.38 11.38 213,578
Nov 23, 2023 10.75 11.95 10.55 10.82 10.82 415,769
Nov 22, 2023 11.05 12.40 10.60 11.00 11.00 655,848
Nov 21, 2023 12.00 12.40 11.31 11.45 11.45 872,497
Nov 20, 2023 12.00 12.40 11.76 12.15 12.15 593,429
Nov 17, 2023 11.50 12.40 11.50 11.98 11.98 203,954
Nov 16, 2023 11.75 12.35 11.55 11.95 11.95 374,882
Nov 15, 2023 11.65 12.85 11.65 11.65 11.65 442,189
Nov 14, 2023 12.50 12.80 11.60 11.70 11.70 876,123
Nov 13, 2023 12.25 12.58 12.25 12.57 12.57 394,326
Nov 10, 2023 12.30 12.60 12.20 12.30 12.30 941,315
Nov 9, 2023 12.75 13.20 12.28 12.55 12.55 118,625
Nov 8, 2023 12.25 13.20 12.25 12.85 12.85 219,351
Nov 7, 2023 12.15 12.96 12.15 12.57 12.57 328,557
Nov 6, 2023 12.80 13.15 12.10 12.73 12.73 1,078,417
Nov 3, 2023 12.60 13.35 12.25 13.07 13.07 211,381
Nov 2, 2023 12.90 13.50 12.60 12.60 12.60 1,138,193
Nov 1, 2023 12.90 13.45 12.55 12.90 12.90 310,783
Oct 31, 2023 12.95 13.35 12.55 12.82 12.82 1,118,601
Oct 30, 2023 12.15 13.45 12.15 13.07 13.07 106,016
Oct 27, 2023 13.15 13.45 12.40 12.80 12.80 1,288,190
Oct 26, 2023 12.05 13.40 12.00 12.60 12.60 174,303
Oct 25, 2023 12.40 12.99 12.30 12.93 12.93 314,859
Oct 24, 2023 12.00 13.32 12.00 12.50 12.50 227,388
Oct 23, 2023 12.85 12.86 12.37 12.68 12.68 465,914
Oct 20, 2023 13.00 13.00 12.10 12.80 12.80 158,538
Oct 19, 2023 12.61 13.45 12.30 12.50 12.50 177,892
Oct 18, 2023 12.15 13.20 12.15 12.50 12.50 443,080
Oct 17, 2023 13.45 13.45 12.40 12.40 12.40 510,527
Oct 16, 2023 13.80 14.00 13.00 13.25 13.25 874,148
Oct 13, 2023 13.95 14.00 13.00 13.50 13.50 1,986,101
Oct 12, 2023 13.00 13.90 12.45 13.00 13.00 1,072,503
Oct 11, 2023 13.20 13.20 12.45 12.98 12.98 144,245
Oct 10, 2023 13.50 13.50 12.45 13.18 13.18 697,070
Oct 9, 2023 12.80 13.50 12.45 13.00 13.00 286,312
Oct 6, 2023 12.40 13.15 12.40 13.00 13.00 163,585
Oct 5, 2023 12.50 12.82 12.63 12.70 12.70 373,854
Oct 4, 2023 12.40 12.73 12.40 12.50 12.50 423,675
Oct 3, 2023 13.00 13.00 12.40 12.90 12.90 121,194
Oct 2, 2023 13.00 13.64 12.45 13.00 13.00 1,810,607
Sep 29, 2023 12.90 13.14 12.45 13.35 13.35 1,314,628
Sep 28, 2023 12.55 13.00 12.55 12.73 12.73 859,713
Sep 27, 2023 12.30 12.55 12.15 12.48 12.48 209,911
Sep 26, 2023 12.30 12.45 12.15 12.35 12.35 297,195
Sep 25, 2023 12.20 12.45 11.65 12.20 12.20 310,017
Sep 22, 2023 11.60 12.50 11.55 12.15 12.15 870,897
Sep 21, 2023 12.10 13.00 11.70 11.77 11.77 1,043,033
Sep 20, 2023 12.10 12.65 12.03 12.15 12.15 1,180,502
Sep 19, 2023 12.10 12.86 12.10 12.48 12.48 265,627
Sep 18, 2023 12.35 12.95 11.77 12.45 12.45 529,260
Sep 15, 2023 12.25 13.34 12.10 12.55 12.55 243,816
Sep 14, 2023 12.50 12.84 12.02 13.13 13.13 238,357
Sep 13, 2023 11.85 12.66 11.85 12.32 12.32 786,441
Sep 12, 2023 11.85 12.75 11.80 11.80 11.80 305,804
Sep 11, 2023 12.40 12.65 11.85 12.13 12.13 504,020
Sep 8, 2023 12.00 12.45 11.80 12.15 12.15 349,420
Sep 7, 2023 12.50 12.50 11.60 11.80 11.80 733,904
Sep 6, 2023 11.80 12.25 11.50 11.93 11.93 347,616
Sep 5, 2023 12.25 12.25 11.50 11.68 11.68 659,433
Sep 4, 2023 11.50 12.45 11.50 11.70 11.70 441,392
Sep 1, 2023 11.70 11.80 11.41 11.60 11.60 555,106
Aug 31, 2023 11.80 11.80 11.40 11.40 11.40 432,777
Aug 30, 2023 12.05 12.05 11.60 11.65 11.65 572,084
Aug 29, 2023 11.95 12.05 11.45 11.77 11.77 638,519
Aug 25, 2023 12.35 12.35 11.60 11.80 11.80 348,586
Aug 24, 2023 12.00 12.45 11.55 12.05 12.05 414,488
Aug 23, 2023 11.55 12.25 11.50 11.70 11.70 333,981
Aug 22, 2023 12.10 12.50 11.50 11.88 11.88 229,367
Aug 21, 2023 11.95 12.45 11.58 12.18 12.18 1,041,671
Aug 18, 2023 12.05 12.85 12.00 12.43 12.43 128,504
Aug 17, 2023 12.30 13.00 12.25 12.35 12.35 593,825
Aug 16, 2023 12.90 12.95 12.05 12.80 12.80 229,214
Aug 15, 2023 12.75 13.45 12.10 12.60 12.60 432,101
Aug 14, 2023 12.50 13.15 12.10 12.65 12.65 277,500
Aug 11, 2023 13.50 13.50 12.36 12.50 12.50 735,878
Aug 10, 2023 12.95 13.50 12.75 13.50 13.50 849,966
Aug 9, 2023 13.40 13.40 12.00 12.85 12.85 430,931
Aug 8, 2023 13.30 13.50 12.55 13.50 13.50 217,310
Aug 7, 2023 13.50 13.50 12.65 13.10 13.10 539,313
Aug 4, 2023 12.55 12.95 12.55 13.15 13.15 548,932
Aug 3, 2023 12.65 12.80 12.40 12.63 12.63 85,733
Aug 2, 2023 12.00 12.80 12.00 12.65 12.65 630,310
Aug 1, 2023 12.25 12.25 11.85 12.23 12.23 350,886
Jul 31, 2023 12.00 12.75 11.55 12.00 12.00 1,317,542
Jul 28, 2023 12.80 12.80 12.11 12.25 12.25 390,809
Jul 27, 2023 12.65 12.85 12.05 12.65 12.65 275,970
Jul 26, 2023 12.00 12.73 12.00 12.30 12.30 426,784
Jul 25, 2023 13.25 13.25 12.05 12.05 12.05 582,083
Jul 24, 2023 13.15 13.15 12.10 12.65 12.65 375,084
Jul 21, 2023 12.90 13.15 12.10 12.85 12.85 554,126
Jul 20, 2023 12.90 13.40 12.45 12.60 12.60 307,984
Jul 19, 2023 12.50 13.50 12.27 12.70 12.70 945,006
Jul 18, 2023 13.50 13.50 12.30 12.82 12.82 412,334
Jul 17, 2023 13.45 13.45 12.62 12.75 12.75 644,822
Jul 14, 2023 12.80 13.45 12.55 13.00 13.00 176,937
Jul 13, 2023 13.00 13.85 12.71 13.00 13.00 536,902
Jul 12, 2023 13.90 13.90 12.67 13.00 13.00 847,987
Jul 11, 2023 13.95 13.95 12.75 13.00 13.00 459,235
Jul 10, 2023 13.85 13.85 12.75 13.32 13.32 225,220
Jul 7, 2023 13.95 13.95 12.70 12.75 12.75 167,172
Jul 6, 2023 13.40 13.45 12.95 12.95 12.95 377,022
Jul 5, 2023 13.40 13.95 12.75 13.40 13.40 540,073
Jul 4, 2023 13.50 13.50 12.80 13.40 13.40 529,287
Jul 3, 2023 13.50 13.50 12.55 13.30 13.30 374,471
Jun 30, 2023 13.45 13.45 12.52 13.00 13.00 272,714
Jun 29, 2023 13.20 13.50 12.80 13.10 13.10 1,256,314
Jun 28, 2023 13.20 13.50 12.85 12.95 12.95 228,534
Jun 27, 2023 12.30 13.39 12.30 12.88 12.88 731,288
Jun 26, 2023 12.40 13.00 12.30 12.95 12.95 516,029
Jun 23, 2023 12.25 12.40 12.25 12.35 12.35 1,078,605
Jun 22, 2023 12.25 12.50 12.25 12.30 12.30 922,886
Jun 21, 2023 12.50 13.00 12.25 12.60 12.60 483,762
Jun 20, 2023 12.50 13.25 12.50 12.50 12.50 1,252,450
Jun 19, 2023 13.00 13.50 12.50 12.50 12.50 783,753
Jun 16, 2023 13.25 13.30 12.57 12.77 12.77 739,123
Jun 15, 2023 13.25 13.50 12.55 13.00 13.00 405,726
Jun 14, 2023 13.00 13.50 12.55 13.27 13.27 382,745
Jun 13, 2023 13.45 13.50 13.10 13.50 13.50 313,885
Jun 12, 2023 13.50 13.70 13.07 13.30 13.30 283,229
Jun 9, 2023 13.65 13.95 13.50 13.38 13.38 656,654
Jun 8, 2023 14.00 14.35 13.55 13.55 13.55 1,350,079
Jun 7, 2023 13.75 14.00 13.55 13.65 13.65 571,891
Jun 6, 2023 13.30 14.00 13.30 13.75 13.75 770,408
Jun 5, 2023 14.20 14.20 13.60 13.82 13.82 341,113
Jun 2, 2023 14.25 14.28 13.75 14.25 14.25 228,722
Jun 1, 2023 14.30 14.30 13.50 14.15 14.15 385,433
May 31, 2023 13.05 14.05 13.05 14.00 14.00 737,075
May 30, 2023 14.25 14.27 13.34 14.05 14.05 1,356,891
May 26, 2023 14.00 14.90 13.55 14.35 14.35 1,263,008
May 25, 2023 14.90 14.95 13.50 14.80 14.80 264,569
May 24, 2023 13.50 14.85 13.50 14.30 14.30 643,261
May 23, 2023 14.45 14.50 13.55 13.85 13.85 730,308
May 22, 2023 14.35 14.50 14.00 14.30 14.30 892,978
May 19, 2023 14.00 15.00 14.00 14.50 14.50 2,659,323
May 18, 2023 13.50 14.80 13.50 14.80 14.80 1,695,984
May 17, 2023 13.80 14.00 12.95 13.75 13.75 475,852
May 16, 2023 13.30 14.00 13.05 14.00 14.00 981,917
May 15, 2023 13.20 14.00 12.55 13.15 13.15 1,725,651
May 12, 2023 13.50 14.00 13.11 13.20 13.20 979,408
May 11, 2023 13.60 14.00 12.60 14.00 14.00 571,263
May 10, 2023 13.80 14.00 13.05 13.60 13.60 554,086
May 9, 2023 14.00 14.00 13.10 13.50 13.50 484,182
May 5, 2023 13.15 14.37 13.10 14.00 14.00 549,185
May 4, 2023 14.75 14.75 13.20 13.60 13.60 582,048
May 3, 2023 14.00 14.50 13.00 13.85 13.85 2,137,401
May 2, 2023 12.45 13.95 12.15 13.50 13.50 3,117,071
Apr 28, 2023 12.25 12.58 11.55 12.45 12.45 1,365,422
Apr 27, 2023 11.50 12.58 11.50 12.30 12.30 676,283
Apr 26, 2023 12.05 12.49 11.25 12.10 12.10 1,567,213

Related Tickers

PET.L Petrel Resources Plc
1.8000
0.00%
 
PXEN.L Prospex Energy Plc
5.05
-0.98%
 
BLVN.L Bowleven plc
0.2000
0.00%
 
PMG.L The Parkmead Group plc
15.75
0.00%
 
RBD.L Reabold Resources Plc
0.0825
0.00%
 
TLW.L Tullow Oil plc
36.70
+3.56%
 
CEG.L Challenger Energy Group PLC
0.1600
-0.62%
 
STAR.L Star Energy Group Plc
12.10
+0.21%
 
HBR.L Harbour Energy plc
293.40
+2.16%
 
CAD.L Cadogan Energy Solutions PLC
2.2500
0.00%