Rockhopper Exploration Plc (RKH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.38345864662 | 13.3 | 14.35 | 12.85 | 861671 | 13.68695571 | DE |
| 4 | 0.25 | 1.85185185185 | 13.5 | 14.35 | 12.55 | 802008 | 13.32256086 | DE |
| 12 | -1.15 | -7.71812080537 | 14.9 | 15 | 12.55 | 1034144 | 13.55104192 | DE |
| 26 | 0.15 | 1.10294117647 | 13.6 | 15.4 | 12.55 | 882764 | 13.91075505 | DE |
| 52 | 1.75 | 14.5833333333 | 12 | 15.4 | 10 | 801040 | 13.1384396 | DE |
| 156 | 8.39 | 156.529850746 | 5.36 | 20 | 4.5 | 1011980 | 11.38489402 | DE |
| 260 | -2.31 | -14.3835616438 | 16.06 | 22.45 | 4 | 1241587 | 10.00844692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 13.525 | -0.48 | -3.39 | 14 | 14 | 13.5 | 219119 |
| 1732037400 | 14 | 0.7 | 5.26 | 13.6 | 14.35 | 13.4 | 2364609 |
| 1731951000 | 13.3 | 0.15 | 1.14 | 12.85 | 13.45 | 12.85 | 1096457 |
| 1731691800 | 13.15 | -0.15 | -1.13 | 13 | 13.45 | 13 | 249234 |
| 1731605400 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 378937 |
| 1731519000 | 13.7 | -0.15 | -1.08 | 13.95 | 13.95 | 13.7 | 345240 |
| 1731432600 | 13.85 | 0.65 | 4.92 | 13.1 | 13.85 | 13 | 974695 |
| 1731346200 | 13.2 | 0.2 | 1.54 | 12.8 | 13.4 | 12.8 | 372198 |
| 1731087000 | 13 | -0.2 | -1.52 | 12.85 | 13.45 | 12.85 | 1316727 |
| 1731000600 | 13.2 | -0.15 | -1.12 | 12.9 | 13.5 | 12.9 | 353686 |
| 1730914200 | 13.35 | 0 | 0.00 | 12.8 | 13.4 | 12.8 | 225586 |
| 1730827800 | 13.35 | -0.1 | -0.74 | 13.4 | 13.4 | 13.3 | 307234 |
| 1730741400 | 13.45 | 0.2 | 1.51 | 13 | 13.45 | 12.8 | 441694 |
| 1730482200 | 13.25 | 0.3 | 2.32 | 12.65 | 13.85 | 12.6 | 450249 |
| 1730395800 | 12.95 | -0.15 | -1.15 | 12.8 | 13.05 | 12.8 | 231743 |
| 1730309400 | 13.1 | -0.1 | -0.76 | 13.05 | 13.5 | 13 | 755432 |
| 1730223000 | 13.2 | 0.1 | 0.76 | 13.1 | 13.5 | 13 | 906938 |
| 1730136600 | 13.1 | 0.1 | 0.77 | 13.1 | 13.1 | 12.6 | 3056713 |
| 1729873800 | 13 | 0.05 | 0.39 | 12.9 | 13.2 | 12.55 | 996033 |
| 1729787400 | 12.95 | -0.25 | -1.89 | 13.5 | 13.5 | 12.95 | 997642 |
| 1729701000 | 13.2 | 0.13 | 0.96 | 13.4 | 13.85 | 12.95 | 1002425 |
| 1729614600 | 13.075 | 0.17 | 1.36 | 13.15 | 13.95 | 12.8 | 2000617 |
| 1729528200 | 12.9 | -0.2 | -1.53 | 13.2 | 13.45 | 12.85 | 906960 |
| 1729269000 | 13.1 | 0.2 | 1.55 | 13 | 13.45 | 12.95 | 2004445 |
| 1729182600 | 12.9 | -0.3 | -2.27 | 12.95 | 13.15 | 12.6 | 1050608 |
| 1729096200 | 13.2 | 0.2 | 1.54 | 13.25 | 13.25 | 12.75 | 1557747 |
| 1729009800 | 13 | 0.05 | 0.39 | 13 | 13.1 | 12.6 | 1150836 |
| 1728923400 | 12.95 | -1 | -7.17 | 14.55 | 14.55 | 12.8 | 10731919 |
| 1728664200 | 13.95 | 0.25 | 1.82 | 13.95 | 13.95 | 13.55 | 340761 |
| 1728577800 | 13.7 | 0.07 | 0.55 | 13.75 | 13.75 | 13.4 | 519078 |
| 1728491400 | 13.625 | -0.13 | -0.91 | 13.85 | 13.95 | 13.55 | 2471503 |
| 1728405000 | 13.75 | -0.15 | -1.08 | 14.2 | 14.35 | 13.75 | 615231 |
| 1728318600 | 13.9 | -0.35 | -2.46 | 14.6 | 14.6 | 13.6 | 1360384 |
| 1728059400 | 14.25 | -0.3 | -2.06 | 14.6 | 14.6 | 14 | 3016542 |
| 1727973000 | 14.55 | 0.25 | 1.75 | 14.1 | 14.85 | 14.1 | 1123639 |
| 1727886600 | 14.3 | -0.2 | -1.38 | 14.7 | 14.7 | 14.2 | 626846 |
| 1727800200 | 14.5 | 0.25 | 1.75 | 14.1 | 14.7 | 14.1 | 1725844 |
| 1727713800 | 14.25 | 0.68 | 4.97 | 14.5 | 14.75 | 14.2 | 1200720 |
| 1727454600 | 13.575 | -0.18 | -1.27 | 13.45 | 13.7 | 13.4 | 705867 |
| 1727368200 | 13.75 | -0.2 | -1.43 | 14.05 | 14.4 | 13.5 | 1203397 |
| 1727281800 | 13.95 | 0.2 | 1.45 | 13.95 | 14.35 | 13.95 | 201671 |
| 1727195400 | 13.75 | -0.25 | -1.79 | 14 | 14.15 | 13.75 | 182011 |
| 1727109000 | 14 | -0.5 | -3.45 | 14.1 | 14.25 | 13.9 | 562341 |
| 1726849800 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 13.8 | 170501 |
| 1726763400 | 14.6 | 0.6 | 4.29 | 14.05 | 14.6 | 14.05 | 162518 |
| 1726677000 | 14 | -0.35 | -2.44 | 14 | 14.4 | 14 | 193950 |
| 1726590600 | 14.35 | 0.6 | 4.36 | 14.1 | 14.45 | 14 | 542427 |
| 1726504200 | 13.75 | -0.35 | -2.48 | 14.55 | 14.55 | 13.75 | 608102 |
| 1726245000 | 14.1 | 0.25 | 1.81 | 14.5 | 14.5 | 14.1 | 155343 |
| 1726158600 | 13.85 | 0.1 | 0.73 | 13.75 | 13.85 | 13.75 | 241560 |
| 1726072200 | 13.75 | -0.05 | -0.36 | 14 | 14.15 | 13.75 | 237602 |
| 1725985800 | 13.8 | -0.33 | -2.30 | 14.05 | 14.05 | 13.8 | 355020 |
| 1725899400 | 14.125 | -0.18 | -1.22 | 14.7 | 14.7 | 13.9 | 980373 |
| 1725640200 | 14.3 | 0.05 | 0.35 | 14.2 | 14.5 | 14.2 | 526600 |
| 1725553800 | 14.25 | 0.05 | 0.35 | 14.2 | 14.3 | 13.95 | 2005488 |
| 1725467400 | 14.2 | -0.45 | -3.07 | 14.05 | 14.9 | 14.05 | 391304 |
| 1725381000 | 14.65 | 0.3 | 2.09 | 14.4 | 14.8 | 14.3 | 927621 |
| 1725294600 | 14.35 | -0.35 | -2.38 | 14.8 | 15 | 14.1 | 945850 |
| 1725035400 | 14.7 | 0.5 | 3.52 | 14.15 | 15 | 14.15 | 706300 |
| 1724949000 | 14.2 | -0.38 | -2.57 | 14.9 | 14.9 | 14.15 | 427264 |
| 1724862600 | 14.575 | 0.27 | 1.92 | 14.15 | 15 | 14.15 | 343589 |
| 1724776200 | 14.3 | -0.13 | -0.87 | 14.5 | 15.3 | 14.1 | 1010976 |
| 1724430600 | 14.425 | 0.38 | 2.67 | 14.85 | 14.85 | 14 | 574825 |
| 1724344200 | 14.05 | 0.23 | 1.63 | 14.4 | 14.4 | 13.9 | 289950 |
| 1724257800 | 13.825 | -0.15 | -1.07 | 14.05 | 14.3 | 13.825 | 1257244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
