Shares Magazine
47.00p+2.00 (+4.44%)28 Mar 2025, 17:08
Rockhopper Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 42.70p | 44.10p | 41.20p | 43.00p | 4,102,848 |
| Feb 18, 2025 | 39.90p | 43.40p | 39.20p | 42.70p | 6,662,163 |
| Feb 17, 2025 | 38.20p | 41.50p | 37.10p | 39.90p | 6,425,544 |
| Feb 14, 2025 | 38.00p | 39.30p | 37.70p | 38.20p | 1,688,027 |
| Feb 13, 2025 | 37.00p | 39.10p | 37.00p | 37.90p | 701,334 |
| Feb 12, 2025 | 39.00p | 39.30p | 37.50p | 37.80p | 1,162,845 |
| Feb 11, 2025 | 37.90p | 39.10p | 36.60p | 38.80p | 2,211,619 |
| Feb 10, 2025 | 38.60p | 38.90p | 36.88p | 37.00p | 1,588,847 |
| Feb 7, 2025 | 35.70p | 38.60p | 35.70p | 37.40p | 2,983,455 |
| Feb 6, 2025 | 35.50p | 37.90p | 35.50p | 36.40p | 1,806,685 |
| Feb 5, 2025 | 34.00p | 36.40p | 33.10p | 36.20p | 1,909,741 |
| Feb 4, 2025 | 34.80p | 34.90p | 33.40p | 34.00p | 1,579,059 |
| Feb 3, 2025 | 33.00p | 35.10p | 33.00p | 34.90p | 2,127,353 |
| Jan 31, 2025 | 33.30p | 34.80p | 32.80p | 33.20p | 2,545,678 |
| Jan 30, 2025 | 35.60p | 36.40p | 33.30p | 33.30p | 1,215,390 |
| Jan 29, 2025 | 34.30p | 36.40p | 33.10p | 35.20p | 1,903,123 |
| Jan 28, 2025 | 37.30p | 37.30p | 34.20p | 34.30p | 2,267,207 |
| Jan 27, 2025 | 37.00p | 37.00p | 34.80p | 37.00p | 3,027,992 |
| Jan 24, 2025 | 38.10p | 39.90p | 35.00p | 35.70p | 6,318,692 |
| Jan 23, 2025 | 36.20p | 40.00p | 35.40p | 38.80p | 4,624,456 |
| Jan 22, 2025 | 38.40p | 38.88p | 35.50p | 35.90p | 7,004,607 |
| Jan 21, 2025 | 40.80p | 40.80p | 36.60p | 37.80p | 5,483,494 |
| Jan 20, 2025 | 40.50p | 42.00p | 39.50p | 40.10p | 9,764,107 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.