Rockhopper Exploration Plc Historical Data - RKH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.7	26.0053619303	37.3	47.2	37	4626742	42.85061867	DE
4	9.8	26.3440860215	37.2	47.2	32.8	2519960	39.24263532	DE
12	19.2	69.0647482014	27.8	47.2	26.2	3611641	36.97320019	DE
26	32.5	224.137931034	14.5	47.2	12.55	2910146	29.21062475	DE
52	34	261.538461538	13	47.2	12	1816637	26.13005703	DE
156	38	422.222222222	9	47.2	6.5	1258808	18.63192498	DE
260	41	683.333333333	6	47.2	4.5	1338791	13.85191165	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743183000	47	2	4.44	46	47.2	45.3	4250723
1743096600	45	0	0.00	45.3	45.8	43.2	2926255
1743010200	45	2.4	5.63	42.6	45.5	42	5308921
1742923800	42.6	0.9	2.16	41.7	42.8	40.4	2944966
1742837400	41.7	3.8	10.03	38.8	44.4	38.8	11109236
1742578200	37.9	1.2	3.27	37.3	38.7	37	844334
1742491800	36.7	-0.1	-0.27	37	37.9	36.5	991644
1742405400	36.8	-0.7	-1.87	38.1	38.4	36	2737578
1742319000	37.5	0.7	1.90	36.6	38.4	36.6	1305637
1742232600	36.8	-1.9	-4.91	39.6	39.9	35.2	2135616
1741973400	38.7	1.8	4.88	37	39.8	37	2859745
1741887000	36.9	2.4	6.96	35	37.2	34.5	1582360
1741800600	34.5	1	2.99	32.9	34.9	32.9	728907
1741714200	33.5	-0.4	-1.18	34	34.2	32.799999	957531
1741627800	33.9	-1.1	-3.14	34.8	34.8	33.4	1321188
1741368600	35	-0.7	-1.96	35.9	36	34.8	1150224
1741282200	35.7	1.2	3.48	33.4	35.8	33.4	1146829
1741195800	34.5	-0.2	-0.58	35	35.2	34.1	762097
1741109400	34.7	-2.3	-6.22	37	37	33	5084216
1741023000	37	-0.1	-0.27	37.3	38.6	36.4	1941256
1740763800	37.1	-0.5	-1.33	37.2	37.5	36.2	2560665
1740677400	37.6	-0.8	-2.08	39	39	37.1	2210732
1740591000	38.4	0.3	0.79	37.9	39.4	37.8	1545724
1740504600	38.1	-1.3	-3.30	39	39.2	37	2582179
1740418200	39.4	-0.2	-0.51	40.3	40.8	38.6	1523477
1740159000	39.6	-2.2	-5.26	42	43	39.2	2650202
1740072600	41.8	-1.2	-2.79	42.3	42.7	41.1	2198282
1739986200	43	0.3	0.70	42.7	44.1	41.2	4076931
1739899800	42.7	2.8	7.02	39.9	43.3	39.9	6512159
1739813400	39.9	1.7	4.45	38.2	41.5	37.3	6425537
1739554200	38.2	0.3	0.79	38	39.2	37.8	1688026
1739467800	37.9	0.1	0.26	37	38.6	37	701332
1739381400	37.8	-1	-2.58	39	39.3	37.5	1162844
1739295000	38.8	1.8	4.86	37.9	39.1	36.7	2234527
1739208600	37	-0.4	-1.07	38.6	38.7	37	1588844
1738949400	37.4	1	2.75	35.7	38.6	35.7	2983454
1738863000	36.4	0.2	0.55	35.5	37.9	35.5	1806683
1738776600	36.2	2.2	6.47	34	36.4	34	1909741
1738690200	34	-0.9	-2.58	34.8	34.8	33.4	1579056
1738603800	34.9	1.7	5.12	33	35.1	33	2127349
1738344600	33.2	-0.1	-0.30	33.299999	34.6	33	2295678
1738258200	33.299999	-1.9	-5.40	35.6	35.7	33.299999	1215389
1738171800	35.2	0.9	2.62	34.3	36.4	33.5	1903119
1738085400	34.3	-2.7	-7.30	37.3	37.3	34.2	2127204
1737999000	37	1.3	3.64	37	37	35	2777988
1737739800	35.7	-3.1	-7.99	38.1	39.8	35.1	6318684
1737653400	38.8	2.9	8.08	36.2	39.9	35.5	4679675
1737567000	35.9	-1.9	-5.03	38.4	38.7	35.5	6754236
1737480600	37.8	-2.3	-5.74	40.8	40.8	36.9	5483483
1737394200	40.1	0.5	1.26	40.5	42	39.5	9764094
1737135000	39.6	1.4	3.66	39	40.3	38.3	5679869
1737048600	38.2	4.7	14.03	33.5	38.9	33.5	8259146
1736962200	33.5	-2	-5.63	35.8	36	33.5	3339194
1736875800	35.5	-1	-2.74	36.5	37.4	35	4748374
1736789400	36.5	2.1	6.10	35	36.5	33.2	6712963
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rockhopper Exploration Plc (RKH)

Professional-Grade Tools, for Individual Investors.

RKH Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rockhopper Exploration Plc (RKH) Historical

Rockhopper Exploration Plc (RKH)

Professional-Grade Tools, for Individual Investors.

RKH Financials

Your Recent History

Go Ad-Free