1. Share Prices

  2. Rockhopper Exploration PLC (RKH)

74.40p-0.60 (-0.80%)05 Aug 2025, 17:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rockhopper Exploration PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202576.60p78.20p73.20p75.00p5,727,656
Aug 1, 202576.40p79.80p73.80p75.80p4,832,799
Jul 31, 202561.80p79.80p60.00p77.60p17,945,504
Jul 30, 202573.40p74.60p70.00p71.60p2,923,463
Jul 29, 202573.20p76.80p72.58p73.80p4,668,089
Jul 28, 202564.60p74.60p64.00p73.80p7,970,478
Jul 25, 202564.00p64.80p62.60p64.60p932,768
Jul 24, 202564.00p65.40p62.80p62.80p777,768
Jul 23, 202563.40p65.60p63.40p64.00p1,211,092
Jul 22, 202565.00p67.00p62.20p63.40p2,753,569
Jul 21, 202565.40p67.80p64.60p65.80p1,688,275
Jul 18, 202565.60p68.80p65.00p65.60p3,778,494
Jul 17, 202564.00p65.55p61.60p65.40p1,763,210
Jul 16, 202562.00p64.00p61.40p62.60p2,131,098
Jul 15, 202560.20p63.60p60.20p62.00p989,776
Jul 14, 202561.60p63.00p61.00p61.60p1,261,370
Jul 11, 202557.40p62.60p57.40p61.80p2,382,293
Jul 10, 202558.60p60.00p57.00p57.60p2,389,525
Jul 9, 202563.00p63.00p58.80p59.40p3,146,926
Jul 8, 202560.20p62.20p58.80p61.60p4,730,342
Jul 7, 202558.00p61.00p56.20p59.20p4,764,343
Jul 4, 202553.00p58.57p52.20p58.40p7,575,576
Jul 3, 202550.00p54.60p50.00p53.00p5,894,489
Jul 2, 202548.50p51.20p47.80p50.80p5,439,990
Jul 1, 202547.00p48.60p45.70p48.10p1,952,533
Jun 30, 202549.50p51.00p46.20p47.10p5,367,906
Jun 27, 202552.00p52.20p45.30p49.20p8,505,378
Jun 26, 202550.60p52.00p49.70p52.00p1,355,954
Jun 25, 202548.30p51.00p47.91p51.00p3,518,094
Jun 24, 202548.50p48.80p47.00p47.50p1,067,830
Jun 23, 202551.00p52.60p49.00p49.00p1,566,422
Jun 20, 202551.40p52.80p50.20p50.40p949,664
Jun 19, 202549.20p52.40p49.20p52.00p1,974,813
Jun 18, 202548.50p51.00p47.56p49.70p2,474,160
Jun 17, 202547.80p49.90p46.59p48.50p1,425,208
Jun 16, 202548.50p48.50p46.10p46.60p908,699
Jun 13, 202547.00p48.10p44.69p46.50p1,768,812
Jun 12, 202544.80p47.00p44.80p45.40p558,827
Jun 11, 202544.90p46.70p44.00p45.00p1,520,250
Jun 10, 202544.40p46.00p44.10p45.00p2,061,116
Jun 9, 202546.00p46.80p44.70p45.00p1,752,975
Jun 6, 202544.30p47.00p44.30p45.40p1,243,865
Jun 5, 202547.00p47.90p44.47p45.70p2,588,331
Jun 4, 202547.20p48.90p46.00p46.30p2,517,685
Jun 3, 202554.00p55.00p41.00p47.30p15,295,430
Jun 2, 202554.20p55.40p50.60p52.20p2,460,909
May 30, 202551.80p56.00p51.80p54.00p1,954,100
May 29, 202554.80p54.80p50.40p51.80p3,420,179
May 28, 202556.80p58.01p54.40p54.80p1,973,285
May 27, 202554.20p57.00p54.20p56.20p1,473,730
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63