Rockhopper Exploration Plc (RKH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 23.7410071942 | 27.8 | 35 | 26.2 | 8383897 | 31.78744717 | DE |
| 4 | 13.4 | 63.8095238095 | 21 | 35 | 19.6 | 4991845 | 27.84801489 | DE |
| 12 | 21.4 | 164.615384615 | 13 | 35 | 12.55 | 2884791 | 22.38250468 | DE |
| 26 | 19.9 | 137.24137931 | 14.5 | 35 | 12.55 | 1770564 | 20.08071468 | DE |
| 52 | 23.85 | 226.066350711 | 10.55 | 35 | 10.05 | 1296432 | 17.88366908 | DE |
| 156 | 25.27 | 276.779846659 | 9.13 | 35 | 6.5 | 1099482 | 13.92609502 | DE |
| 260 | 13.6 | 65.3846153846 | 20.8 | 35 | 4 | 1316576 | 10.92901205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 34.4 | 0 | 0.00 | 35 | 35 | 32.799999 | 4813626 |
| 1736443800 | 34.4 | 4 | 13.16 | 30.4 | 35 | 30.1 | 9541467 |
| 1736357400 | 30.4 | -2.3 | -7.03 | 33.2 | 33.2 | 28.6 | 6829987 |
| 1736271000 | 32.7 | 1.2 | 3.81 | 31.6 | 33.9 | 31.4 | 10125268 |
| 1736184600 | 31.5 | 3.9 | 14.13 | 28 | 31.5 | 27.9 | 10228414 |
| 1735925400 | 27.6 | 0 | 0.00 | 27.8 | 28 | 26.2 | 5194347 |
| 1735839000 | 27.6 | 2.5 | 9.96 | 26 | 27.8 | 25.9 | 6944296 |
| 1735666200 | 25.1 | -1.4 | -5.28 | 26.5 | 26.5 | 25 | 1414216 |
| 1735579800 | 26.5 | 3.3 | 14.22 | 24.6 | 26.9 | 24.1 | 11073785 |
| 1735320600 | 23.2 | 0.6 | 2.65 | 23 | 24.6 | 22.8 | 3642305 |
| 1735061400 | 22.6 | 0.2 | 0.89 | 23.5 | 23.5 | 22.1 | 939967 |
| 1734975000 | 22.4 | 1.9 | 9.27 | 20.5 | 23.5 | 20.5 | 7217184 |
| 1734715800 | 20.5 | 0 | 0.00 | 21.5 | 21.5 | 19.95 | 1459992 |
| 1734629400 | 20.5 | -0.15 | -0.73 | 20.1 | 21 | 20.1 | 1080258 |
| 1734543000 | 20.65 | 1.05 | 5.36 | 19.65 | 21.2 | 19.65 | 1362669 |
| 1734456600 | 19.6 | -1.9 | -8.84 | 21 | 21.4 | 19.6 | 2518229 |
| 1734370200 | 21.5 | 0.2 | 0.94 | 21.5 | 22 | 21.1 | 2280276 |
| 1734111000 | 21.3 | 0.5 | 2.40 | 21 | 21.6 | 20.9 | 3008708 |
| 1734024600 | 20.8 | 0.8 | 4.00 | 20 | 21 | 20 | 3901110 |
| 1733938200 | 20 | 2 | 11.11 | 17.75 | 20.5 | 17.75 | 3283800 |
| 1733851800 | 18 | 1.15 | 6.82 | 16.25 | 18 | 16.25 | 1783479 |
| 1733765400 | 16.85 | 0.18 | 1.05 | 16.95 | 16.95 | 16 | 2351452 |
| 1733506200 | 16.675 | -1.63 | -8.88 | 17.8 | 17.8 | 16.3 | 2448104 |
| 1733419800 | 18.3 | -1.7 | -8.50 | 20 | 20 | 17.8 | 2842048 |
| 1733333400 | 20 | -0.3 | -1.48 | 19.85 | 20 | 19.6 | 1348231 |
| 1733247000 | 20.3 | -0.2 | -0.98 | 20.8 | 21.6 | 19.7 | 4642569 |
| 1733160600 | 20.5 | 1.6 | 8.47 | 19.45 | 21.3 | 18.85 | 8865007 |
| 1732901400 | 18.9 | 1.75 | 10.20 | 17.4 | 19 | 17.15 | 7774922 |
| 1732815000 | 17.15 | 1.33 | 8.37 | 16.5 | 17.25 | 15.35 | 5648856 |
| 1732728600 | 15.825 | 1.08 | 7.29 | 15 | 16 | 15 | 6493355 |
| 1732642200 | 14.75 | 0.95 | 6.88 | 14 | 14.75 | 14 | 3762829 |
| 1732555800 | 13.8 | -0.2 | -1.43 | 13.5 | 14 | 12.8 | 1731389 |
| 1732296600 | 14 | 0.25 | 1.82 | 14 | 14 | 13.95 | 1190787 |
| 1732210200 | 13.75 | 0.23 | 1.66 | 13.95 | 13.95 | 13.6 | 1243187 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
