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
Jul 2, 2020 8.584 8.97 8.15 8.27 1,835,396
Jul 1, 2020 7.94 9.00 7.63 8.405 1,078,515
Jun 30, 2020 7.885 8.48 7.70 7.70 420,362
Jun 29, 2020 8.50 9.12 7.73 8.21 898,954
Jun 26, 2020 8.024 8.90 7.99 8.90 1,512,068
Jun 25, 2020 7.8675 8.31 7.7775 8.03 428,096
Jun 24, 2020 8.10 8.6007 7.70 7.855 604,894
Jun 23, 2020 8.40 9.00 7.76 8.435 780,661
Jun 22, 2020 8.5888 8.87 8.02 8.555 689,809
Jun 19, 2020 8.11 8.80 8.10 8.40 1,418,248
Jun 18, 2020 8.1965 8.85 8.15 8.20 1,039,474
Jun 17, 2020 8.56 9.29 8.142 8.20 1,835,112
Jun 16, 2020 8.72 8.99 8.19 8.51 1,975,527
Jun 15, 2020 8.25 8.49 7.61 8.14 1,307,085
Jun 12, 2020 8.228 8.9557 8.00 8.60 5,286,676
Jun 11, 2020 9.51 10.88 8.36 9.00 2,478,654
Jun 10, 2020 9.8975 10.80 9.51 9.945 1,486,498
Jun 9, 2020 10.70 10.90 9.63 10.44 2,558,729
Jun 8, 2020 9.50 11.30 9.15 10.12 9,541,911
Jun 5, 2020 8.50 8.90 8.05 8.90 3,850,754
Jun 4, 2020 7.00 8.50 7.00 8.28 2,726,380
Jun 3, 2020 8.56 8.99 7.275 7.88 4,098,940
Jun 2, 2020 6.50 8.69 6.097 8.25 7,891,022
Jun 1, 2020 6.90 6.93 6.05 6.24 598,777
May 29, 2020 6.66 6.97 6.00 6.375 1,300,217
May 28, 2020 6.05 6.87 6.05 6.395 823,561
May 27, 2020 6.135 6.60 5.91 6.40 921,908
May 26, 2020 6.50 6.5018 6.01 6.325 1,232,960
May 25, 2020 6.4312 0.00 0.00 6.50 0
May 22, 2020 6.4312 6.50 5.6608 6.50 1,654,908
May 21, 2020 6.49 6.49 6.10 6.225 1,022,305
May 20, 2020 6.49 6.49 6.11 6.27 1,153,168
May 19, 2020 6.30 6.69 6.00 6.315 1,173,332
May 18, 2020 6.64 6.65 6.0509 6.25 1,179,576
May 15, 2020 5.956 6.67 5.956 6.26 477,729
May 14, 2020 5.90 6.47 5.90 6.07 341,947
May 13, 2020 6.00 6.53 5.60 6.00 1,062,097
May 12, 2020 6.214 6.46 6.112 6.395 1,307,435
May 11, 2020 6.65 6.83 5.9292 6.17 1,448,690
May 8, 2020 0.00 0.00 0.00 6.23 0
May 7, 2020 6.6476 6.70 6.15 6.23 714,796
May 6, 2020 6.00 6.67 6.00 6.26 994,181
May 5, 2020 6.40 6.69 5.91 6.27 841,879
May 4, 2020 6.31 7.50 6.05 6.30 848,792
May 1, 2020 7.49 7.49 5.94 6.31 2,567,855
Apr 30, 2020 6.12 7.50 6.10 6.35 2,348,736
Apr 29, 2020 6.5769 6.90 6.213 6.575 1,736,850
Apr 28, 2020 6.51 6.84 6.01 6.33 1,565,466
Apr 27, 2020 6.77 6.77 6.30 6.37 494,513
Apr 24, 2020 5.6487 6.70 5.6487 6.57 610,466
Showing 1 to 50 of 260