Shares Magazine
61.60p-0.20 (-0.32%)14 Jul 2025, 16:35
Rockhopper Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 57.40p | 62.60p | 57.40p | 61.80p | 2,382,293 |
| Jul 10, 2025 | 58.60p | 60.00p | 57.00p | 57.60p | 2,389,525 |
| Jul 9, 2025 | 63.00p | 63.00p | 58.80p | 59.40p | 3,146,926 |
| Jul 8, 2025 | 60.20p | 62.20p | 58.80p | 61.60p | 4,730,342 |
| Jul 7, 2025 | 58.00p | 61.00p | 56.20p | 59.20p | 4,764,343 |
| Jul 4, 2025 | 53.00p | 58.57p | 52.20p | 58.40p | 7,575,576 |
| Jul 3, 2025 | 50.00p | 54.60p | 50.00p | 53.00p | 5,894,489 |
| Jul 2, 2025 | 48.50p | 51.20p | 47.80p | 50.80p | 5,439,990 |
| Jul 1, 2025 | 47.00p | 48.60p | 45.70p | 48.10p | 1,952,533 |
| Jun 30, 2025 | 49.50p | 51.00p | 46.20p | 47.10p | 5,367,906 |
| Jun 27, 2025 | 52.00p | 52.20p | 45.30p | 49.20p | 8,505,378 |
| Jun 26, 2025 | 50.60p | 52.00p | 49.70p | 52.00p | 1,355,954 |
| Jun 25, 2025 | 48.30p | 51.00p | 47.91p | 51.00p | 3,518,094 |
| Jun 24, 2025 | 48.50p | 48.80p | 47.00p | 47.50p | 1,067,830 |
| Jun 23, 2025 | 51.00p | 52.60p | 49.00p | 49.00p | 1,566,422 |
| Jun 20, 2025 | 51.40p | 52.80p | 50.20p | 50.40p | 949,664 |
| Jun 19, 2025 | 49.20p | 52.40p | 49.20p | 52.00p | 1,974,813 |
| Jun 18, 2025 | 48.50p | 51.00p | 47.56p | 49.70p | 2,474,160 |
| Jun 17, 2025 | 47.80p | 49.90p | 46.59p | 48.50p | 1,425,208 |
| Jun 16, 2025 | 48.50p | 48.50p | 46.10p | 46.60p | 908,699 |
| Jun 13, 2025 | 47.00p | 48.10p | 44.69p | 46.50p | 1,768,812 |
| Jun 12, 2025 | 44.80p | 47.00p | 44.80p | 45.40p | 558,827 |
| Jun 11, 2025 | 44.90p | 46.70p | 44.00p | 45.00p | 1,520,250 |
| Jun 10, 2025 | 44.40p | 46.00p | 44.10p | 45.00p | 2,061,116 |
| Jun 9, 2025 | 46.00p | 46.80p | 44.70p | 45.00p | 1,752,975 |
| Jun 6, 2025 | 44.30p | 47.00p | 44.30p | 45.40p | 1,243,865 |
| Jun 5, 2025 | 47.00p | 47.90p | 44.47p | 45.70p | 2,588,331 |
| Jun 4, 2025 | 47.20p | 48.90p | 46.00p | 46.30p | 2,517,685 |
| Jun 3, 2025 | 54.00p | 55.00p | 41.00p | 47.30p | 15,295,430 |
| Jun 2, 2025 | 54.20p | 55.40p | 50.60p | 52.20p | 2,460,909 |
| May 30, 2025 | 51.80p | 56.00p | 51.80p | 54.00p | 1,954,100 |
| May 29, 2025 | 54.80p | 54.80p | 50.40p | 51.80p | 3,420,179 |
| May 28, 2025 | 56.80p | 58.01p | 54.40p | 54.80p | 1,973,285 |
| May 27, 2025 | 54.20p | 57.00p | 54.20p | 56.20p | 1,473,730 |
| May 23, 2025 | 52.40p | 55.00p | 52.40p | 54.20p | 1,012,337 |
| May 22, 2025 | 54.00p | 56.00p | 52.80p | 53.40p | 1,306,549 |
| May 21, 2025 | 53.40p | 55.20p | 53.00p | 54.20p | 919,710 |
| May 20, 2025 | 55.40p | 55.40p | 52.27p | 54.00p | 1,197,139 |
| May 19, 2025 | 55.80p | 56.13p | 54.40p | 55.00p | 1,900,566 |
| May 16, 2025 | 55.80p | 55.81p | 53.60p | 55.60p | 1,489,674 |
| May 15, 2025 | 55.80p | 55.80p | 53.43p | 55.00p | 1,469,499 |
| May 14, 2025 | 55.20p | 56.20p | 53.00p | 55.00p | 1,765,552 |
| May 13, 2025 | 54.00p | 56.40p | 53.31p | 55.20p | 1,803,815 |
| May 12, 2025 | 52.60p | 55.00p | 52.00p | 53.80p | 2,830,006 |
| May 9, 2025 | 51.00p | 53.40p | 50.00p | 51.80p | 4,460,073 |
| May 8, 2025 | 50.00p | 51.20p | 47.50p | 50.80p | 2,919,961 |
| May 7, 2025 | 47.50p | 48.90p | 45.90p | 48.20p | 899,648 |
| May 6, 2025 | 46.20p | 48.50p | 46.20p | 47.70p | 724,965 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |