Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Rockhopper Exploration plc (R4Y.F)

0.5400
-0.0150
(-2.70%)
At close: May 2 at 9:32:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.49600.54000.49600.54000.5400-
Apr 30, 20250.57000.57000.55500.55500.5550-
Apr 29, 20250.56500.58000.56500.58000.5800-
Apr 28, 20250.53000.56500.53000.56500.5650-
Apr 25, 20250.53500.54500.53500.54500.5450-
Apr 24, 20250.52000.53500.52000.53500.5350-
Apr 23, 20250.51500.52000.51500.52000.5200-
Apr 22, 20250.47600.54500.47600.51000.51001,811
Apr 17, 20250.48600.48600.47800.47800.4780-
Apr 16, 20250.44800.47800.44800.47800.4780-
Apr 15, 20250.44000.46000.44000.46000.4600-
Apr 14, 20250.45600.45600.44200.44200.4420-
Apr 11, 20250.44400.45400.44400.45400.4540-
Apr 10, 20250.46200.46200.43800.43800.4380-
Apr 9, 20250.44800.46000.44800.46000.4600-
Apr 8, 20250.45200.45400.45200.45400.4540-
Apr 7, 20250.42000.44000.42000.44000.4400-
Apr 4, 20250.51500.51500.44400.44400.4440-
Apr 3, 20250.57500.57500.51500.51500.5150-
Apr 2, 20250.59500.59500.59000.59000.5900-
Apr 1, 20250.55500.59500.55500.59500.5950-
Mar 31, 20250.53500.60000.53500.56500.56503,000
Mar 28, 20250.52000.54000.52000.54000.5400-
Mar 27, 20250.52500.52500.52000.52000.5200-
Mar 26, 20250.48600.51500.48600.51500.5150-
Mar 25, 20250.48000.48600.48000.48600.4860-
Mar 24, 20250.46800.46800.46800.46800.4680-
Mar 21, 20250.41800.43400.41800.43400.4340-
Mar 20, 20250.42800.42800.42000.42000.4200625
Mar 19, 20250.42600.42600.41400.41400.4140-
Mar 18, 20250.42600.42600.42600.42600.4260-
Mar 17, 20250.45000.45000.45000.45000.4500-
Mar 14, 20250.42200.44200.42200.44200.4420-
Mar 13, 20250.39000.42000.39000.42000.4200-
Mar 12, 20250.38200.39000.38200.39000.3900-
Mar 11, 20250.37800.38000.37800.38000.3800-
Mar 10, 20250.40200.40200.37600.37600.3760-
Mar 7, 20250.40400.40400.40000.40000.4000-
Mar 6, 20250.39200.40400.39200.40400.4040-
Mar 5, 20250.40800.40800.39600.39600.3960-
Mar 4, 20250.42800.42800.40200.40800.408018,000
Mar 3, 20250.40800.42400.40800.42400.4240-
Feb 28, 20250.45600.45600.42800.42800.42801,000
Feb 27, 20250.46000.46000.46000.46000.4600-
Feb 26, 20250.46000.46000.46000.46000.4600-
Feb 25, 20250.45600.46000.45600.46000.4600-
Feb 24, 20250.46000.46200.45400.45400.4540-
Feb 21, 20250.49600.49600.49600.49600.4960-
Feb 20, 20250.50000.50000.49600.49600.4960-
Feb 19, 20250.52000.52000.50000.50000.5000-
Feb 18, 20250.47400.49600.47400.49600.4960-
Feb 17, 20250.45800.49000.45400.45400.45406,400
Feb 14, 20250.45800.46000.43400.43400.43408,653
Feb 13, 20250.46000.46000.43400.43400.4340-
Feb 12, 20250.46400.46400.43800.43800.4380-
Feb 11, 20250.46000.46000.44800.44800.4480-
Feb 10, 20250.45000.45000.45000.45000.4500-
Feb 7, 20250.44000.45000.44000.45000.4500-
Feb 6, 20250.43200.43200.43200.43200.4320-
Feb 5, 20250.41000.41600.41000.41600.4160-
Feb 4, 20250.41400.41400.41200.41200.4120-
Feb 3, 20250.40200.40200.40200.40200.4020-
Jan 31, 20250.40200.40600.37600.37600.37606,800
Jan 30, 20250.42200.42200.40800.40800.4080400
Jan 29, 20250.41800.41800.40200.40200.4020-
Jan 28, 20250.43000.43000.39000.39000.3900-
Jan 27, 20250.41400.41400.41400.41400.4140-
Jan 24, 20250.46400.46400.40400.40400.4040-
Jan 23, 20250.42000.45000.42000.45000.4500-
Jan 22, 20250.43800.43800.40200.40200.402015,000
Jan 21, 20250.47400.47400.42200.42200.4220-
Jan 20, 20250.48600.50500.48600.50500.50504,000
Jan 17, 20250.46200.46200.42000.42000.4200-
Jan 16, 20250.40000.43800.40000.43800.4380-
Jan 15, 20250.42200.42200.38000.38000.3800-
Jan 14, 20250.43000.43000.40400.40400.40404,579
Jan 13, 20250.38800.45400.38800.45400.45404,200
Jan 10, 20250.40000.40000.39200.39200.3920-
Jan 9, 20250.36400.42000.36400.39600.39606,000
Jan 8, 20250.39200.39200.34400.34400.344017,500
Jan 7, 20250.41000.41200.37200.37200.372035,000
Jan 6, 20250.35000.38000.35000.36000.360016,300
Jan 3, 20250.32600.32600.32600.32600.3260-
Jan 2, 20250.30800.31800.30800.31800.3180-
Dec 30, 20240.29800.31000.29800.31000.310016,600
Dec 27, 20240.28600.28600.26600.26800.26801,197
Dec 23, 20240.25200.26000.25200.25200.252020,000
Dec 20, 20240.25200.25200.22800.22800.2280-
Dec 19, 20240.24400.24400.22800.22800.2280-
Dec 18, 20240.24000.24000.22800.22800.2280-
Dec 17, 20240.27800.27800.22800.22800.228020,000
Dec 16, 20240.26000.26000.26000.26000.2600-
Dec 13, 20240.25400.25400.23600.23600.2360-
Dec 12, 20240.24400.24400.23400.23400.2340-
Dec 11, 20240.20800.22400.20800.22400.224015,000
Dec 10, 20240.19800.19900.19800.19900.1990-
Dec 9, 20240.19900.19900.18700.18700.1870-
Dec 6, 20240.21600.21600.21600.21600.2160-
Dec 5, 20240.23200.23200.19700.19700.1970-
Dec 4, 20240.24200.24200.22200.22200.2220-
Dec 3, 20240.25200.25200.22600.22600.2260-
Dec 2, 20240.23200.25200.23200.24200.24205,000
Nov 29, 20240.20800.25000.20800.23000.230015,000
Nov 28, 20240.19500.19500.17300.17300.173012,800
Nov 27, 20240.18200.18200.16600.16600.1660-
Nov 26, 20240.16600.16700.15200.15200.152022,968
Nov 25, 20240.15700.15700.15700.15700.1570-
Nov 22, 20240.16300.16300.14800.14800.1480-
Nov 21, 20240.16300.16300.14200.14200.1420-
Nov 20, 20240.15800.15800.13600.13600.1360-
Nov 19, 20240.16200.16200.14700.14700.1470-
Nov 18, 20240.15600.15600.15600.15600.1560-
Nov 15, 20240.15500.15500.13700.13700.1370-
Nov 14, 20240.15600.15600.13900.13900.1390-
Nov 13, 20240.15500.15500.14400.14400.1440-
Nov 12, 20240.15500.15500.14600.14600.1460-
Nov 11, 20240.15600.15600.15600.15600.1560-
Nov 8, 20240.15500.15500.13500.13500.1350-
Nov 7, 20240.15600.15600.13900.13900.1390-
Nov 6, 20240.15400.15400.15400.15400.1540-
Nov 5, 20240.15400.15400.15400.15400.1540-
Nov 4, 20240.15300.15300.15300.15300.1530-
Nov 1, 20240.15000.15000.15000.15000.1500-
Oct 31, 20240.15200.15200.15200.15200.1520-
Oct 30, 20240.15700.15700.15700.15700.1570-
Oct 29, 20240.15800.15800.15800.15800.1580-
Oct 28, 20240.14700.14700.14700.14700.1470-
Oct 25, 20240.15500.15500.15500.15500.1550-
Oct 24, 20240.15700.15700.13000.13000.1300-
Oct 23, 20240.15900.15900.13800.13800.1380-
Oct 22, 20240.15200.15200.13500.13500.1350-
Oct 21, 20240.15800.15800.14000.14000.140015,000
Oct 18, 20240.15800.15800.15800.15800.1580-
Oct 17, 20240.15200.15200.13400.13400.1340-
Oct 16, 20240.15100.15100.13800.13800.1380-
Oct 15, 20240.15200.15200.13700.13700.1370-
Oct 14, 20240.16100.16100.13800.13800.1380-
Oct 11, 20240.16200.16200.16200.16200.1620-
Oct 10, 20240.16500.16500.14300.14300.1430-
Oct 9, 20240.16600.16600.13900.13900.1390-
Oct 8, 20240.16700.16700.14400.14400.1440-
Oct 7, 20240.17100.17100.14400.14400.1440-
Oct 4, 20240.17000.17000.17000.17000.1700-
Oct 3, 20240.17100.17100.15300.15300.1530-
Oct 2, 20240.17000.17000.15100.15100.1510-
Oct 1, 20240.17000.17000.17000.17000.1700-
Sep 30, 20240.16700.16700.16700.16700.1670-
Sep 27, 20240.16100.16100.14700.14700.1470-
Sep 26, 20240.15000.15000.14500.14500.1450-
Sep 25, 20240.16600.16600.15200.15200.1520-
Sep 24, 20240.16700.16700.15400.15400.1540-
Sep 23, 20240.16600.16600.16600.16600.1660-
Sep 20, 20240.16800.16800.15200.15200.1520-
Sep 19, 20240.16800.16800.16800.16800.1680-
Sep 18, 20240.16600.16600.16600.16600.1660-
Sep 17, 20240.16700.16700.15200.15200.1520-
Sep 16, 20240.18200.18200.14300.14300.143010,000
Sep 13, 20240.16400.16400.14200.14200.1420-
Sep 12, 20240.16300.16300.16300.16300.1630-
Sep 11, 20240.16400.16400.14400.14400.1440-
Sep 10, 20240.16700.16700.14400.14400.1440-
Sep 9, 20240.16900.16900.16900.16900.1690-
Sep 6, 20240.16900.16900.13700.13700.1370-
Sep 5, 20240.16700.16700.16100.16100.1610-
Sep 4, 20240.16800.16800.15600.15600.1560-
Sep 3, 20240.17000.17000.15600.15600.1560-
Sep 2, 20240.16700.16700.16700.16700.1670-
Aug 30, 20240.16900.16900.16900.16900.1690-
Aug 29, 20240.16900.18400.15600.15600.156020,000
Aug 28, 20240.18000.18000.18000.18000.1800-
Aug 27, 20240.19900.19900.15500.16100.1610147,000
Aug 26, 20240.16500.20000.16500.19600.1960125,800
Aug 23, 20240.15100.18800.15100.16500.16502,250
Aug 22, 20240.14600.15100.14600.15100.1510-
Aug 21, 20240.14800.14800.14800.14800.1480-
Aug 20, 20240.14800.14900.14800.14900.1490-
Aug 19, 20240.14600.15300.14600.15300.1530-
Aug 16, 20240.14500.14900.14500.14900.1490-
Aug 15, 20240.14500.14500.14500.14500.1450-
Aug 14, 20240.14600.14900.14600.14900.1490-
Aug 13, 20240.14600.14600.14600.14600.1460-
Aug 12, 20240.14500.14600.14500.14600.1460-
Aug 9, 20240.14400.14500.14400.14500.1450-
Aug 8, 20240.15400.15400.15400.15400.1540-
Aug 7, 20240.14400.15400.14400.15400.1540-
Aug 6, 20240.14600.14600.14200.14200.1420-
Aug 5, 20240.14700.14700.14700.14700.1470-
Aug 2, 20240.16100.16100.16100.16100.1610-
Aug 1, 20240.16000.16300.16000.16300.1630-
Jul 31, 20240.15500.15900.15500.15900.1590-
Jul 30, 20240.15500.15800.15500.15800.1580-
Jul 29, 20240.16300.16300.16000.16000.1600-
Jul 26, 20240.15700.15700.15700.15700.1570-
Jul 25, 20240.15800.16000.15800.16000.1600-
Jul 24, 20240.15700.16300.15700.16300.1630-
Jul 23, 20240.15800.16600.15800.16600.1660-
Jul 22, 20240.15400.15500.15400.15500.1550299
Jul 19, 20240.15000.15000.15000.15000.1500-
Jul 18, 20240.15300.16500.15300.16500.1650-
Jul 17, 20240.15700.16000.15700.16000.1600-
Jul 16, 20240.15800.15900.15800.15900.1590-
Jul 15, 20240.16300.16300.16300.16300.1630-
Jul 12, 20240.15500.16400.15500.16400.1640-
Jul 11, 20240.15500.16300.15500.16300.1630-
Jul 10, 20240.15500.16000.15500.16000.1600-
Jul 9, 20240.15800.15800.15800.15800.1580-
Jul 8, 20240.15300.15300.15300.15300.1530-
Jul 5, 20240.13900.16000.13900.16000.1600-
Jul 4, 20240.14000.15400.14000.15400.1540-
Jul 3, 20240.14000.15100.14000.15100.1510-
Jul 2, 20240.14700.15100.14700.15100.1510-
Jul 1, 20240.14500.14500.14500.14500.1450-
Jun 28, 20240.14600.14600.14400.14400.1440-
Jun 27, 20240.15200.15200.14800.14800.1480-
Jun 26, 20240.15200.15600.15200.15600.1560-
Jun 25, 20240.15200.16000.15200.16000.1600-
Jun 24, 20240.16100.16100.15700.15700.1570-
Jun 21, 20240.16000.16000.16000.16000.1600-
Jun 20, 20240.16000.16200.16000.16200.1620-
Jun 19, 20240.16000.16300.16000.16300.1630-
Jun 18, 20240.15900.16200.15900.16200.1620-
Jun 17, 20240.15200.16200.15200.16200.1620-
Jun 14, 20240.15000.15600.15000.15600.1560-
Jun 13, 20240.15100.15700.15100.15700.1570-
Jun 12, 20240.15200.15700.15200.15700.1570-
Jun 11, 20240.15400.15600.15400.15600.1560-
Jun 10, 20240.15000.15000.15000.15000.1500-
Jun 7, 20240.14600.15000.14600.15000.1500-
Jun 6, 20240.14500.15200.14500.15200.1520-
Jun 5, 20240.14000.14400.13900.14400.144011,523
Jun 4, 20240.14000.14500.14000.14500.1450-
Jun 3, 20240.14700.14700.14700.14700.1470-
May 31, 20240.15000.15000.15000.15000.1500-
May 30, 20240.14700.15100.14700.15100.1510-
May 29, 20240.14400.14400.14400.14400.1440-
May 28, 20240.13900.14600.13900.14600.1460-
May 27, 20240.13200.13200.13200.13200.1320-
May 24, 20240.14100.14100.14100.14100.1410-
May 23, 20240.13900.14600.13900.14600.1460-
May 22, 20240.13600.14200.13600.14200.1420-
May 21, 20240.13500.14500.13500.14500.1450-
May 20, 20240.13500.13500.13500.13500.1350-
May 17, 20240.13500.13500.13500.13500.1350-
May 16, 20240.13400.13900.13400.13900.1390-
May 15, 20240.13300.13300.13300.13300.1330-
May 14, 20240.13400.13400.13400.13400.1340-
May 13, 20240.13100.13100.13100.13100.1310-
May 10, 20240.13100.13600.13100.13600.1360-
May 9, 20240.13500.13500.13500.13500.1350-
May 8, 20240.12600.13700.12600.13700.1370-
May 7, 20240.13800.14100.13800.14100.1410-
May 6, 20240.13600.13600.13600.13600.1360-
May 3, 20240.14100.14200.14100.14200.1420-
May 2, 20240.14100.14100.14100.14100.1410-