Rockhopper Exploration Plc Historical Data - RKH | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Rockhopper Exploration Plc (RKH)
Rockhopper Exploration Plc (RKH) Historical

Rockhopper Exploration Plc (RKH)

13.60

0.15

( 1.12% )

Updated: 03:01:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-1.09090909091	13.75	13.75	13.25	561171	13.45648958	DE
4	1.25	10.1214574899	12.35	13.9	12	740762	13.25791571	DE
12	2.35	20.8888888889	11.25	14	10.85	792298	12.63546592	DE
26	1.55	12.8630705394	12.05	14	10	670194	12.00399673	DE
52	1.55	12.8630705394	12.05	15	10	666695	12.51264477	DE
156	5.08	59.6244131455	8.52	20	4.5	1066073	10.21399954	DE
260	-11.4	-45.6	25	25.5	4	1257802	10.58036958	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	13.45	0	0.00	13.55	13.6	13.45	504824
1713976200	13.45	-0.15	-1.10	13.55	13.6	13.3	607257
1713889800	13.6	0.23	1.68	13.6	13.6	13.25	645519
1713803400	13.375	0	0.00	13.5	13.5	13.375	451768
1713544200	13.375	-0.08	-0.56	13.75	13.75	13.375	596486
1713457800	13.45	-0.03	-0.19	13.75	13.75	13.15	478876
1713371400	13.475	0.03	0.19	13.25	13.475	13.25	570992
1713285000	13.45	0.02	0.19	13.6	13.6	13.45	1291972
1713198600	13.425	-0.33	-2.36	13.7	13.9	13.425	307857
1712939400	13.75	0.28	2.04	13.75	13.75	13.45	467931
1712853000	13.475	-0.43	-3.06	13.05	13.9	13.05	788608
1712766600	13.9	0.43	3.15	13	13.9	13	1525948
1712680200	13.475	0.45	3.45	13.7	13.75	13.05	749084
1712593800	13.025	0.28	2.16	12.7	13.025	12.7	1281601
1712334600	12.75	0.03	0.20	12	12.75	12	476908
1712248200	12.725	0.53	4.30	12.25	12.85	12.05	337731
1712161800	12.2	-0.33	-2.59	13	13	12.1	758574
1712075400	12.525	-0.3	-2.34	12.35	13	12.35	1491777
1711647000	12.825	-0.23	-1.72	13	13	12.7	1339061
1711560600	13.05	0.23	1.75	12.65	13.05	12.65	121860
1711474200	12.825	0.02	0.20	12.65	13.2	12.65	510176
1711387800	12.8	-0.1	-0.78	12.35	12.8	12.35	429069
1711128600	12.9	0.08	0.58	13	13.2	12.9	499567
1711042200	12.825	-0.15	-1.16	13.2	13.2	12.8	852267
1710955800	12.975	0.1	0.78	13.2	13.2	12.4	690695
1710869400	12.875	-0.35	-2.65	13.2	13.2	12.875	666696
1710783000	13.225	0.2	1.54	13	13.65	13	848804
1710523800	13.025	-0.23	-1.70	13	13.025	13	325127
1710437400	13.25	0.25	1.92	12.95	13.25	12.7	1088571
1710351000	13	0.1	0.78	13.5	13.5	13	643253
1710264600	12.9	-0.35	-2.64	13.05	13.1	12.7	911539
1710178200	13.25	0.05	0.38	13.7	13.7	13.25	815586
1709919000	13.2	-0.23	-1.68	12.8	13.95	12.8	401514
1709832600	13.425	0	0.00	13.4	13.5	13	776982
1709746200	13.425	0.08	0.56	13.35	13.5	12.65	1029911
1709659800	13.35	0.2	1.52	13.5	14	13.05	3503920
1709573400	13.15	1.35	11.44	12	13.3	11.9	3391801
1709314200	11.8	0.28	2.39	11.3	11.85	11.3	846467
1709227800	11.525	0.2	1.77	11.15	11.75	11.15	850223
1709141400	11.325	-0.08	-0.66	11.25	11.4	11.1	683296
1709055000	11.4	-0.05	-0.44	11.5	11.5	11.4	337014
1708968600	11.45	-0.05	-0.43	11.75	11.75	11.1	355533
1708709400	11.5	0.1	0.88	11.6	11.75	11.4	1724602
1708623000	11.4	0.25	2.24	11.2	11.6	11.2	793684
1708536600	11.15	0.05	0.45	11.3	11.3	10.85	451292
1708450200	11.1	-0.05	-0.45	11.4	11.4	11	943421
1708363800	11.15	-0.13	-1.11	11.6	11.6	10.9	869644
1708104600	11.275	-0.03	-0.22	11.5	11.5	11.1	281493
1708018200	11.3	0.2	1.80	11.15	11.5	11.1	536692
1707931800	11.1	-0.35	-3.06	11.55	11.55	10.9	340825
1707845400	11.45	0.13	1.10	11.5	11.55	11	651889
1707759000	11.325	-0.23	-1.95	11.5	11.75	11.1	582780
1707499800	11.55	0.15	1.32	11.5	11.7	11.3	282300
1707413400	11.4	0.18	1.56	11.6	11.6	11.4	766521
1707327000	11.225	0.23	2.05	11.25	11.7	11.2	524456
1707240600	11	-0.4	-3.51	11	11.2	11	292083
1707154200	11.4	0.3	2.70	11.15	11.75	11	926116
1706895000	11.1	-0.1	-0.89	11.25	11.45	11	732852
1706808600	11.2	0.1	0.90	11.2	11.2	11.2	32569
1706722200	11.1	0.05	0.45	11.5	11.5	11.1	237085
1706635800	11.05	-0.2	-1.78	11.2	11.35	11	293399
1706549400	11.25	-0.05	-0.44	11.35	11.4	11.25	790185
1706290200	11.3	0.25	2.26	11.45	11.5	11.25	725113

Rockhopper Exploration

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions