Shares Magazine
47.50p+1.90 (+4.17%)02 May 2025, 17:50
Rockhopper Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 45.60p | 48.10p | 44.60p | 47.50p | 1,575,151 |
| May 1, 2025 | 48.40p | 48.40p | 43.60p | 45.60p | 3,591,498 |
| Apr 30, 2025 | 50.00p | 50.00p | 47.90p | 48.70p | 856,181 |
| Apr 29, 2025 | 48.80p | 50.60p | 48.00p | 49.40p | 2,137,010 |
| Apr 28, 2025 | 48.00p | 50.69p | 46.71p | 49.50p | 2,737,700 |
| Apr 25, 2025 | 46.90p | 50.40p | 46.90p | 47.90p | 2,566,900 |
| Apr 24, 2025 | 46.40p | 48.80p | 44.90p | 47.10p | 1,851,313 |
| Apr 23, 2025 | 45.60p | 47.30p | 44.50p | 46.10p | 2,386,669 |
| Apr 22, 2025 | 42.00p | 46.20p | 42.00p | 45.00p | 2,502,496 |
| Apr 17, 2025 | 41.80p | 43.00p | 40.89p | 42.60p | 1,666,998 |
| Apr 16, 2025 | 40.90p | 43.00p | 40.10p | 42.00p | 1,482,629 |
| Apr 15, 2025 | 39.20p | 43.00p | 39.19p | 41.00p | 1,882,064 |
| Apr 14, 2025 | 41.00p | 42.10p | 39.30p | 39.80p | 4,072,751 |
| Apr 11, 2025 | 39.80p | 42.20p | 38.50p | 41.00p | 2,688,331 |
| Apr 10, 2025 | 41.30p | 44.75p | 39.20p | 39.50p | 5,568,312 |
| Apr 9, 2025 | 39.50p | 40.00p | 36.68p | 37.90p | 6,263,885 |
| Apr 8, 2025 | 41.00p | 42.80p | 40.40p | 42.20p | 3,654,016 |
| Apr 7, 2025 | 38.70p | 43.62p | 35.00p | 39.10p | 11,947,496 |
| Apr 4, 2025 | 43.80p | 45.30p | 37.80p | 39.40p | 9,140,141 |
| Apr 3, 2025 | 50.80p | 51.20p | 43.20p | 45.00p | 6,973,692 |
| Apr 2, 2025 | 51.40p | 52.00p | 49.40p | 50.80p | 2,101,958 |
| Apr 1, 2025 | 48.60p | 51.60p | 47.60p | 51.20p | 4,101,401 |
| Mar 31, 2025 | 46.60p | 49.38p | 45.10p | 48.60p | 4,697,422 |
| Mar 28, 2025 | 46.00p | 47.20p | 45.00p | 47.00p | 4,250,658 |
| Mar 27, 2025 | 45.30p | 45.90p | 43.20p | 45.00p | 2,653,863 |
| Mar 26, 2025 | 42.60p | 45.50p | 40.70p | 45.00p | 5,308,945 |
| Mar 25, 2025 | 41.70p | 42.80p | 40.40p | 42.60p | 2,944,974 |
| Mar 24, 2025 | 38.80p | 44.40p | 38.00p | 41.70p | 11,109,277 |
| Mar 21, 2025 | 37.30p | 38.70p | 36.83p | 37.90p | 844,346 |
| Mar 20, 2025 | 37.00p | 38.00p | 36.35p | 36.70p | 991,653 |
| Mar 19, 2025 | 38.10p | 38.70p | 35.00p | 36.80p | 1,863,586 |
| Mar 18, 2025 | 36.60p | 38.40p | 36.50p | 37.50p | 1,305,646 |
| Mar 17, 2025 | 39.60p | 40.00p | 35.20p | 36.80p | 2,135,630 |
| Mar 14, 2025 | 37.00p | 40.59p | 35.60p | 38.70p | 2,859,761 |
| Mar 13, 2025 | 35.00p | 37.33p | 33.40p | 36.90p | 1,582,363 |
| Mar 12, 2025 | 32.90p | 34.90p | 32.60p | 34.50p | 728,918 |
| Mar 11, 2025 | 34.00p | 34.20p | 32.50p | 33.50p | 957,543 |
| Mar 10, 2025 | 34.80p | 35.90p | 33.40p | 33.90p | 1,321,199 |
| Mar 7, 2025 | 35.90p | 36.20p | 34.30p | 35.00p | 1,150,234 |
| Mar 6, 2025 | 33.40p | 35.90p | 33.40p | 35.70p | 1,146,898 |
| Mar 5, 2025 | 35.00p | 35.90p | 33.30p | 34.50p | 762,101 |
| Mar 4, 2025 | 37.00p | 37.80p | 33.00p | 34.70p | 5,084,237 |
| Mar 3, 2025 | 37.30p | 38.60p | 36.30p | 37.00p | 1,941,258 |
| Feb 28, 2025 | 37.20p | 39.03p | 36.20p | 37.10p | 2,560,665 |
| Feb 27, 2025 | 39.00p | 39.90p | 37.10p | 37.60p | 2,210,738 |
| Feb 26, 2025 | 37.90p | 39.50p | 37.70p | 38.40p | 1,545,725 |
| Feb 25, 2025 | 39.00p | 40.30p | 37.00p | 38.10p | 2,582,624 |
| Feb 24, 2025 | 40.30p | 40.80p | 38.60p | 39.40p | 1,523,480 |
| Feb 21, 2025 | 42.00p | 44.00p | 39.20p | 39.60p | 2,750,204 |
| Feb 20, 2025 | 42.30p | 43.70p | 41.00p | 41.80p | 2,198,283 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.