Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rockhopper Exploration Historic Prices

 
     
Date Open High Low Close Volume
Feb 25, 2020 16.00 16.80 15.74 16.02 744,191
Feb 24, 2020 17.22 17.22 15.72 16.34 3,216,801
Feb 21, 2020 16.95 17.42 16.60 17.10 908,080
Feb 20, 2020 16.7092 17.036 16.52 16.68 384,286
Feb 19, 2020 16.02 17.316 16.02 17.00 543,825
Feb 18, 2020 17.40 17.40 16.42 16.82 84,484
Feb 17, 2020 16.50 17.1512 16.50 16.76 175,087
Feb 14, 2020 16.86 17.2232 16.791 16.94 282,963
Feb 13, 2020 16.02 17.24 16.02 16.96 678,455
Feb 12, 2020 16.50 16.6192 16.26 16.38 457,024
Feb 11, 2020 16.50 17.00 16.26 16.68 805,197
Feb 10, 2020 17.00 17.30 16.02 16.52 1,068,583
Feb 7, 2020 17.00 17.75 17.00 17.32 743,959
Feb 6, 2020 17.50 17.5852 17.30 17.48 450,388
Feb 5, 2020 18.50 18.50 17.00 17.60 2,284,994
Feb 4, 2020 17.26 17.82 17.102 17.20 891,437
Feb 3, 2020 18.60 18.60 17.252 17.34 480,748
Jan 31, 2020 18.10 18.10 17.42 17.48 2,018,573
Jan 30, 2020 17.80 17.88 17.676 17.70 428,687
Jan 29, 2020 18.007 18.3944 17.628 17.90 486,141
Jan 28, 2020 18.20 18.4016 17.80 18.16 1,029,452
Jan 27, 2020 18.70 18.70 17.66 18.34 1,385,548
Jan 24, 2020 18.58 18.58 18.08 18.39 462,973
Jan 23, 2020 17.50 18.40 17.50 18.18 506,346
Jan 22, 2020 18.20 18.54 17.70 17.70 1,085,248
Jan 21, 2020 18.7444 18.85 18.065 18.30 664,759
Jan 20, 2020 18.592 18.92 18.36 18.36 453,481
Jan 17, 2020 19.40 19.40 18.52 18.73 1,220,169
Jan 16, 2020 19.00 20.35 19.00 19.00 313,311
Jan 15, 2020 20.40 20.40 19.30 19.46 737,156
Jan 14, 2020 19.432 19.45 18.7253 19.10 1,915,571
Jan 13, 2020 19.64 20.611 19.24 19.50 2,612,681
Jan 10, 2020 20.80 20.80 19.50 19.70 3,073,171
Jan 9, 2020 20.59 20.80 19.30 19.89 2,531,596
Jan 8, 2020 21.35 22.45 20.55 20.60 8,020,992
Jan 7, 2020 21.00 21.95 19.00 20.95 15,550,826
Jan 6, 2020 15.20 15.7324 15.00 15.00 705,874
Jan 3, 2020 16.00 16.00 15.00 15.20 976,164
Jan 2, 2020 15.50 15.50 14.6531 14.84 1,152,436
Jan 1, 2020 15.038 15.28 14.94 14.94 307,836
Dec 31, 2019 15.038 15.28 14.94 14.94 307,836
Dec 30, 2019 14.50 15.28 14.50 14.94 564,801
Dec 27, 2019 15.0576 15.48 14.7088 15.30 541,466
Dec 26, 2019 15.1207 15.2328 15.02 15.19 308,465
Dec 25, 2019 15.1207 15.2328 15.02 15.19 308,465
Dec 24, 2019 15.1207 15.2328 15.02 15.19 308,465
Dec 23, 2019 15.157 15.50 14.92 15.14 747,531
Dec 20, 2019 15.3352 15.5528 14.78 15.08 471,206
Dec 19, 2019 14.70 15.36 14.70 14.82 727,528
Dec 18, 2019 14.70 16.00 14.70 14.88 373,898
Showing 1 to 50 of 260