LSE - Delayed Quote GBp
Rockhopper Exploration plc (RKH.L)
46.30
-1.00
(-2.11%)
At close: 5:33:14 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 47.20 | 48.90 | 46.00 | 46.30 | 46.30 | 2,517,687 |
| Jun 3, 2025 | 54.00 | 55.00 | 41.00 | 47.30 | 47.30 | 15,295,430 |
| Jun 2, 2025 | 54.20 | 55.40 | 50.60 | 52.20 | 52.20 | 2,460,909 |
| May 30, 2025 | 51.80 | 56.00 | 51.80 | 54.00 | 54.00 | 1,954,100 |
| May 29, 2025 | 54.80 | 54.80 | 50.40 | 51.80 | 51.80 | 3,420,179 |
| May 28, 2025 | 56.80 | 58.01 | 54.40 | 54.80 | 54.80 | 1,973,285 |
| May 27, 2025 | 54.20 | 57.00 | 54.20 | 56.20 | 56.20 | 1,473,730 |
| May 23, 2025 | 52.40 | 55.00 | 52.40 | 54.20 | 54.20 | 1,012,337 |
| May 22, 2025 | 54.00 | 56.00 | 52.80 | 53.40 | 53.40 | 1,306,549 |
| May 21, 2025 | 53.40 | 55.20 | 53.00 | 54.20 | 54.20 | 919,710 |
| May 20, 2025 | 55.40 | 55.40 | 52.27 | 54.00 | 54.00 | 1,197,139 |
| May 19, 2025 | 55.80 | 56.13 | 54.40 | 55.00 | 55.00 | 1,900,566 |
| May 16, 2025 | 55.80 | 55.81 | 53.60 | 55.60 | 55.60 | 1,489,674 |
| May 15, 2025 | 55.80 | 55.80 | 53.43 | 55.00 | 55.00 | 1,469,499 |
| May 14, 2025 | 55.20 | 56.20 | 53.00 | 55.00 | 55.00 | 1,765,552 |
| May 13, 2025 | 54.00 | 56.40 | 53.31 | 55.20 | 55.20 | 1,803,815 |
| May 12, 2025 | 52.60 | 55.00 | 52.00 | 53.80 | 53.80 | 2,830,006 |
| May 9, 2025 | 51.00 | 53.40 | 50.00 | 51.80 | 51.80 | 4,460,073 |
| May 8, 2025 | 50.00 | 51.20 | 47.50 | 50.80 | 50.80 | 2,919,961 |
| May 7, 2025 | 47.50 | 48.90 | 45.90 | 48.20 | 48.20 | 899,648 |
| May 6, 2025 | 46.20 | 48.50 | 46.20 | 47.70 | 47.70 | 724,965 |
| May 2, 2025 | 45.60 | 48.10 | 44.60 | 47.50 | 47.50 | 1,575,151 |
| May 1, 2025 | 48.40 | 48.40 | 43.60 | 45.60 | 45.60 | 3,591,498 |
| Apr 30, 2025 | 50.00 | 50.00 | 47.90 | 48.70 | 48.70 | 856,181 |
| Apr 29, 2025 | 48.80 | 50.60 | 48.00 | 49.40 | 49.40 | 2,137,010 |
| Apr 28, 2025 | 48.00 | 50.69 | 46.71 | 49.50 | 49.50 | 2,737,700 |
| Apr 25, 2025 | 46.90 | 50.40 | 46.90 | 47.90 | 47.90 | 2,566,900 |
| Apr 24, 2025 | 46.40 | 48.80 | 44.90 | 47.10 | 47.10 | 1,851,313 |
| Apr 23, 2025 | 45.60 | 47.30 | 44.50 | 46.10 | 46.10 | 2,386,669 |
| Apr 22, 2025 | 42.00 | 46.20 | 42.00 | 45.00 | 45.00 | 2,502,496 |
| Apr 17, 2025 | 41.80 | 43.00 | 40.89 | 42.60 | 42.60 | 1,666,998 |
| Apr 16, 2025 | 40.90 | 43.00 | 40.10 | 42.00 | 42.00 | 1,482,629 |
| Apr 15, 2025 | 39.20 | 43.00 | 39.19 | 41.00 | 41.00 | 1,882,064 |
| Apr 14, 2025 | 41.00 | 42.10 | 39.30 | 39.80 | 39.80 | 4,072,751 |
| Apr 11, 2025 | 39.80 | 42.20 | 38.50 | 41.00 | 41.00 | 2,688,331 |
| Apr 10, 2025 | 41.30 | 44.75 | 39.20 | 39.50 | 39.50 | 5,568,312 |
| Apr 9, 2025 | 39.50 | 40.00 | 36.68 | 37.90 | 37.90 | 6,263,885 |
| Apr 8, 2025 | 41.00 | 42.80 | 40.40 | 42.20 | 42.20 | 3,654,016 |
| Apr 7, 2025 | 38.70 | 43.62 | 35.00 | 39.10 | 39.10 | 11,947,496 |
| Apr 4, 2025 | 43.80 | 45.30 | 37.80 | 39.40 | 39.40 | 9,140,141 |
| Apr 3, 2025 | 50.80 | 51.20 | 43.20 | 45.00 | 45.00 | 6,973,692 |
| Apr 2, 2025 | 51.40 | 52.00 | 49.40 | 50.80 | 50.80 | 2,101,958 |
| Apr 1, 2025 | 48.60 | 51.60 | 47.60 | 51.20 | 51.20 | 4,101,401 |
| Mar 31, 2025 | 46.60 | 49.38 | 45.10 | 48.60 | 48.60 | 4,697,422 |
| Mar 28, 2025 | 46.00 | 47.20 | 45.00 | 47.00 | 47.00 | 4,250,658 |
| Mar 27, 2025 | 45.30 | 45.90 | 43.20 | 45.00 | 45.00 | 2,653,863 |
| Mar 26, 2025 | 42.60 | 45.50 | 40.70 | 45.00 | 45.00 | 5,308,945 |
| Mar 25, 2025 | 41.70 | 42.80 | 40.40 | 42.60 | 42.60 | 2,944,974 |
| Mar 24, 2025 | 38.80 | 44.40 | 38.00 | 41.70 | 41.70 | 11,109,277 |
| Mar 21, 2025 | 37.30 | 38.70 | 36.83 | 37.90 | 37.90 | 844,346 |
| Mar 20, 2025 | 37.00 | 38.00 | 36.35 | 36.70 | 36.70 | 991,653 |
| Mar 19, 2025 | 38.10 | 38.70 | 35.00 | 36.80 | 36.80 | 1,863,586 |
| Mar 18, 2025 | 36.60 | 38.40 | 36.50 | 37.50 | 37.50 | 1,305,646 |
| Mar 17, 2025 | 39.60 | 40.00 | 35.20 | 36.80 | 36.80 | 2,135,630 |
| Mar 14, 2025 | 37.00 | 40.59 | 35.60 | 38.70 | 38.70 | 2,859,761 |
| Mar 13, 2025 | 35.00 | 37.33 | 33.40 | 36.90 | 36.90 | 1,582,363 |
| Mar 12, 2025 | 32.90 | 34.90 | 32.60 | 34.50 | 34.50 | 728,918 |
| Mar 11, 2025 | 34.00 | 34.20 | 32.50 | 33.50 | 33.50 | 957,543 |
| Mar 10, 2025 | 34.80 | 35.90 | 33.40 | 33.90 | 33.90 | 1,321,199 |
| Mar 7, 2025 | 35.90 | 36.20 | 34.30 | 35.00 | 35.00 | 1,150,234 |
| Mar 6, 2025 | 33.40 | 35.90 | 33.40 | 35.70 | 35.70 | 1,146,898 |
| Mar 5, 2025 | 35.00 | 35.90 | 33.30 | 34.50 | 34.50 | 762,101 |
| Mar 4, 2025 | 37.00 | 37.80 | 33.00 | 34.70 | 34.70 | 5,084,237 |
| Mar 3, 2025 | 37.30 | 38.60 | 36.30 | 37.00 | 37.00 | 1,941,258 |
| Feb 28, 2025 | 37.20 | 39.03 | 36.20 | 37.10 | 37.10 | 2,560,665 |
| Feb 27, 2025 | 39.00 | 39.90 | 37.10 | 37.60 | 37.60 | 2,210,738 |
| Feb 26, 2025 | 37.90 | 39.50 | 37.70 | 38.40 | 38.40 | 1,545,725 |
| Feb 25, 2025 | 39.00 | 40.30 | 37.00 | 38.10 | 38.10 | 2,582,624 |
| Feb 24, 2025 | 40.30 | 40.80 | 38.60 | 39.40 | 39.40 | 1,523,480 |
| Feb 21, 2025 | 42.00 | 44.00 | 39.20 | 39.60 | 39.60 | 2,750,204 |
| Feb 20, 2025 | 42.30 | 43.70 | 41.00 | 41.80 | 41.80 | 2,198,283 |
| Feb 19, 2025 | 42.70 | 44.10 | 41.20 | 43.00 | 43.00 | 4,102,848 |
| Feb 18, 2025 | 39.90 | 43.40 | 39.20 | 42.70 | 42.70 | 6,662,163 |
| Feb 17, 2025 | 38.20 | 41.50 | 37.10 | 39.90 | 39.90 | 6,425,544 |
| Feb 14, 2025 | 38.00 | 39.30 | 37.70 | 38.20 | 38.20 | 1,688,027 |
| Feb 13, 2025 | 37.00 | 39.10 | 37.00 | 37.90 | 37.90 | 701,334 |
| Feb 12, 2025 | 39.00 | 39.30 | 37.50 | 37.80 | 37.80 | 1,162,845 |
| Feb 11, 2025 | 37.90 | 39.10 | 36.60 | 38.80 | 38.80 | 2,211,619 |
| Feb 10, 2025 | 38.60 | 38.90 | 36.88 | 37.00 | 37.00 | 1,588,847 |
| Feb 7, 2025 | 35.70 | 38.60 | 35.70 | 37.40 | 37.40 | 2,983,455 |
| Feb 6, 2025 | 35.50 | 37.90 | 35.50 | 36.40 | 36.40 | 1,806,685 |
| Feb 5, 2025 | 34.00 | 36.40 | 33.10 | 36.20 | 36.20 | 1,909,741 |
| Feb 4, 2025 | 34.80 | 34.90 | 33.40 | 34.00 | 34.00 | 1,579,059 |
| Feb 3, 2025 | 33.00 | 35.10 | 33.00 | 34.90 | 34.90 | 2,127,353 |
| Jan 31, 2025 | 33.30 | 34.80 | 32.80 | 33.20 | 33.20 | 2,545,678 |
| Jan 30, 2025 | 35.60 | 36.40 | 33.30 | 33.30 | 33.30 | 1,215,390 |
| Jan 29, 2025 | 34.30 | 36.40 | 33.10 | 35.20 | 35.20 | 1,903,123 |
| Jan 28, 2025 | 37.30 | 37.30 | 34.20 | 34.30 | 34.30 | 2,267,207 |
| Jan 27, 2025 | 37.00 | 37.00 | 34.80 | 37.00 | 37.00 | 3,027,992 |
| Jan 24, 2025 | 38.10 | 39.90 | 35.00 | 35.70 | 35.70 | 6,318,692 |
| Jan 23, 2025 | 36.20 | 40.00 | 35.40 | 38.80 | 38.80 | 4,624,456 |
| Jan 22, 2025 | 38.40 | 38.88 | 35.50 | 35.90 | 35.90 | 7,004,607 |
| Jan 21, 2025 | 40.80 | 40.80 | 36.60 | 37.80 | 37.80 | 5,483,494 |
| Jan 20, 2025 | 40.50 | 42.00 | 39.50 | 40.10 | 40.10 | 9,764,107 |
| Jan 17, 2025 | 39.00 | 40.30 | 38.20 | 39.60 | 39.60 | 5,679,979 |
| Jan 16, 2025 | 33.50 | 38.90 | 33.40 | 38.20 | 38.20 | 8,262,541 |
| Jan 15, 2025 | 35.80 | 36.90 | 33.50 | 33.50 | 33.50 | 3,570,875 |
| Jan 14, 2025 | 36.50 | 37.50 | 35.00 | 35.50 | 35.50 | 4,748,377 |
| Jan 13, 2025 | 35.00 | 36.50 | 32.69 | 36.50 | 36.50 | 6,612,967 |
| Jan 10, 2025 | 35.00 | 35.28 | 32.80 | 34.40 | 34.40 | 4,813,632 |
| Jan 9, 2025 | 30.40 | 35.06 | 30.10 | 34.40 | 34.40 | 9,496,041 |
| Jan 8, 2025 | 33.20 | 33.20 | 28.46 | 30.40 | 30.40 | 6,830,233 |
| Jan 7, 2025 | 31.60 | 34.00 | 31.40 | 32.70 | 32.70 | 9,875,270 |
| Jan 6, 2025 | 28.00 | 31.50 | 27.60 | 31.50 | 31.50 | 10,228,424 |
| Jan 3, 2025 | 27.80 | 28.00 | 25.90 | 27.60 | 27.60 | 5,194,352 |
| Jan 2, 2025 | 26.00 | 27.80 | 25.60 | 27.60 | 27.60 | 6,946,846 |
| Dec 31, 2024 | 26.50 | 26.50 | 24.40 | 25.10 | 25.10 | 1,414,216 |
| Dec 30, 2024 | 24.60 | 26.90 | 23.70 | 26.50 | 26.50 | 11,074,741 |
| Dec 27, 2024 | 23.00 | 24.60 | 22.80 | 23.20 | 23.20 | 3,642,310 |
| Dec 24, 2024 | 23.50 | 23.50 | 22.10 | 22.60 | 22.60 | 939,967 |
| Dec 23, 2024 | 20.50 | 23.50 | 20.10 | 22.40 | 22.40 | 7,217,193 |
| Dec 20, 2024 | 21.50 | 21.50 | 19.75 | 20.50 | 20.50 | 1,605,165 |
| Dec 19, 2024 | 20.10 | 21.20 | 20.10 | 20.50 | 20.50 | 1,080,258 |
| Dec 18, 2024 | 19.65 | 21.20 | 19.65 | 20.65 | 20.65 | 1,362,670 |
| Dec 17, 2024 | 21.00 | 21.90 | 19.60 | 19.60 | 19.60 | 2,518,231 |
| Dec 16, 2024 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | 2,280,278 |
| Dec 13, 2024 | 21.00 | 21.70 | 20.80 | 21.30 | 21.30 | 3,008,709 |
| Dec 12, 2024 | 20.00 | 21.00 | 19.05 | 20.80 | 20.80 | 3,901,111 |
| Dec 11, 2024 | 17.75 | 20.50 | 17.05 | 20.00 | 20.00 | 3,283,801 |
| Dec 10, 2024 | 16.25 | 18.75 | 15.55 | 18.00 | 18.00 | 1,783,480 |
| Dec 9, 2024 | 16.95 | 16.95 | 15.80 | 16.85 | 16.85 | 2,351,645 |
| Dec 6, 2024 | 17.80 | 18.34 | 16.30 | 16.67 | 16.67 | 2,448,109 |
| Dec 5, 2024 | 20.00 | 20.00 | 17.75 | 18.30 | 18.30 | 2,842,053 |
| Dec 4, 2024 | 19.85 | 20.50 | 19.25 | 20.00 | 20.00 | 1,348,234 |
| Dec 3, 2024 | 20.80 | 21.60 | 19.15 | 20.30 | 20.30 | 4,642,577 |
| Dec 2, 2024 | 19.45 | 22.00 | 18.65 | 20.50 | 20.50 | 9,245,055 |
| Nov 29, 2024 | 17.40 | 19.00 | 16.95 | 18.90 | 18.90 | 8,025,137 |
| Nov 28, 2024 | 16.50 | 17.39 | 15.35 | 17.15 | 17.15 | 5,198,863 |
| Nov 27, 2024 | 15.00 | 16.50 | 14.10 | 15.82 | 15.82 | 5,843,364 |
| Nov 26, 2024 | 14.00 | 15.00 | 13.80 | 14.75 | 14.75 | 3,762,832 |
| Nov 25, 2024 | 13.50 | 14.05 | 12.55 | 13.80 | 13.80 | 1,731,389 |
| Nov 22, 2024 | 14.00 | 14.27 | 13.59 | 14.00 | 14.00 | 1,690,787 |
| Nov 21, 2024 | 13.95 | 14.45 | 13.55 | 13.75 | 13.75 | 1,243,187 |
| Nov 20, 2024 | 14.00 | 14.50 | 13.50 | 13.52 | 13.52 | 219,119 |
| Nov 19, 2024 | 13.60 | 14.35 | 13.40 | 14.00 | 14.00 | 2,655,484 |
| Nov 18, 2024 | 12.85 | 14.00 | 12.85 | 13.30 | 13.30 | 1,596,457 |
| Nov 15, 2024 | 13.00 | 13.48 | 12.90 | 13.15 | 13.15 | 249,234 |
| Nov 14, 2024 | 13.30 | 13.80 | 13.28 | 13.30 | 13.30 | 378,937 |
| Nov 13, 2024 | 13.95 | 13.95 | 12.90 | 13.70 | 13.70 | 345,242 |
| Nov 12, 2024 | 13.10 | 13.85 | 12.90 | 13.85 | 13.85 | 1,649,695 |
| Nov 11, 2024 | 12.80 | 13.85 | 12.80 | 13.20 | 13.20 | 372,198 |
| Nov 8, 2024 | 12.85 | 13.95 | 12.85 | 13.00 | 13.00 | 1,316,727 |
| Nov 7, 2024 | 12.90 | 14.00 | 12.90 | 13.20 | 13.20 | 353,686 |
| Nov 6, 2024 | 12.80 | 13.40 | 12.80 | 13.35 | 13.35 | 225,586 |
| Nov 5, 2024 | 13.40 | 13.40 | 12.85 | 13.35 | 13.35 | 307,234 |
| Nov 4, 2024 | 13.00 | 13.45 | 12.80 | 13.45 | 13.45 | 441,694 |
| Nov 1, 2024 | 12.65 | 13.85 | 12.60 | 13.25 | 13.25 | 450,249 |
| Oct 31, 2024 | 12.80 | 13.45 | 12.80 | 12.95 | 12.95 | 231,743 |
| Oct 30, 2024 | 13.05 | 14.40 | 13.00 | 13.10 | 13.10 | 1,065,432 |
| Oct 29, 2024 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 906,939 |
| Oct 28, 2024 | 13.10 | 13.50 | 12.25 | 13.10 | 13.10 | 3,056,713 |
| Oct 25, 2024 | 12.90 | 13.20 | 12.37 | 13.00 | 13.00 | 996,034 |
| Oct 24, 2024 | 13.50 | 14.00 | 12.95 | 12.95 | 12.95 | 722,642 |
| Oct 23, 2024 | 13.40 | 14.00 | 12.95 | 13.20 | 13.20 | 1,002,425 |
| Oct 22, 2024 | 13.15 | 13.95 | 12.69 | 13.07 | 13.07 | 2,000,617 |
| Oct 21, 2024 | 13.20 | 13.50 | 12.85 | 12.90 | 12.90 | 906,961 |
| Oct 18, 2024 | 13.00 | 13.45 | 12.85 | 13.10 | 13.10 | 2,004,445 |
| Oct 17, 2024 | 12.95 | 13.95 | 12.60 | 12.90 | 12.90 | 1,050,608 |
| Oct 16, 2024 | 13.25 | 14.00 | 12.75 | 13.20 | 13.20 | 1,557,747 |
| Oct 15, 2024 | 13.00 | 13.95 | 12.58 | 13.00 | 13.00 | 1,150,983 |
| Oct 14, 2024 | 14.55 | 14.55 | 12.20 | 12.95 | 12.95 | 5,331,921 |
| Oct 11, 2024 | 13.95 | 14.50 | 13.45 | 13.95 | 13.95 | 340,761 |
| Oct 10, 2024 | 13.75 | 14.00 | 13.40 | 13.70 | 13.70 | 519,078 |
| Oct 9, 2024 | 13.85 | 14.55 | 13.44 | 13.63 | 13.63 | 2,471,503 |
| Oct 8, 2024 | 14.20 | 14.50 | 13.75 | 13.75 | 13.75 | 615,231 |
| Oct 7, 2024 | 14.60 | 14.80 | 13.60 | 13.90 | 13.90 | 1,560,385 |
| Oct 4, 2024 | 14.60 | 14.80 | 14.00 | 14.25 | 14.25 | 3,016,544 |
| Oct 3, 2024 | 14.10 | 14.85 | 14.10 | 14.55 | 14.55 | 1,123,206 |
| Oct 2, 2024 | 14.70 | 14.75 | 14.10 | 14.30 | 14.30 | 626,846 |
| Oct 1, 2024 | 14.10 | 14.75 | 14.10 | 14.50 | 14.50 | 1,725,844 |
| Sep 30, 2024 | 14.50 | 14.75 | 13.55 | 14.25 | 14.25 | 1,300,722 |
| Sep 27, 2024 | 13.45 | 13.75 | 13.38 | 13.57 | 13.57 | 705,867 |
| Sep 26, 2024 | 14.05 | 14.70 | 13.50 | 13.75 | 13.75 | 1,883,397 |
| Sep 25, 2024 | 13.95 | 14.65 | 13.80 | 13.95 | 13.95 | 201,671 |
| Sep 24, 2024 | 14.00 | 14.15 | 13.75 | 13.75 | 13.75 | 182,014 |
| Sep 23, 2024 | 14.10 | 14.45 | 13.90 | 14.00 | 14.00 | 562,342 |
| Sep 20, 2024 | 14.60 | 14.60 | 13.80 | 14.50 | 14.50 | 170,501 |
| Sep 19, 2024 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 162,518 |
| Sep 18, 2024 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | 193,950 |
| Sep 17, 2024 | 14.10 | 14.50 | 14.00 | 14.35 | 14.35 | 542,427 |
| Sep 16, 2024 | 14.55 | 14.60 | 13.75 | 13.75 | 13.75 | 608,102 |
| Sep 13, 2024 | 14.50 | 14.50 | 13.85 | 14.10 | 14.10 | 155,343 |
| Sep 12, 2024 | 13.75 | 14.70 | 13.75 | 13.85 | 13.85 | 241,560 |
| Sep 11, 2024 | 14.00 | 14.15 | 13.75 | 13.75 | 13.75 | 237,602 |
| Sep 10, 2024 | 14.05 | 14.75 | 13.80 | 13.80 | 13.80 | 355,020 |
| Sep 9, 2024 | 14.70 | 14.70 | 13.90 | 14.13 | 14.13 | 980,373 |
| Sep 6, 2024 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 526,601 |
| Sep 5, 2024 | 14.20 | 14.50 | 13.95 | 14.25 | 14.25 | 1,005,488 |
| Sep 4, 2024 | 14.05 | 14.90 | 14.05 | 14.20 | 14.20 | 391,306 |
| Sep 3, 2024 | 14.40 | 14.80 | 14.30 | 14.65 | 14.65 | 927,622 |
| Sep 2, 2024 | 14.80 | 15.00 | 14.00 | 14.35 | 14.35 | 945,850 |
| Aug 30, 2024 | 14.15 | 15.00 | 14.15 | 14.70 | 14.70 | 706,300 |
| Aug 29, 2024 | 14.90 | 14.90 | 14.15 | 14.20 | 14.20 | 427,264 |
| Aug 28, 2024 | 14.15 | 15.00 | 14.15 | 14.57 | 14.57 | 343,589 |
| Aug 27, 2024 | 14.50 | 15.30 | 14.10 | 14.30 | 14.30 | 1,010,979 |
| Aug 23, 2024 | 14.85 | 14.85 | 14.00 | 14.43 | 14.43 | 574,827 |
| Aug 22, 2024 | 14.40 | 14.90 | 13.80 | 14.05 | 14.05 | 289,950 |
| Aug 21, 2024 | 14.05 | 14.37 | 13.65 | 13.82 | 13.82 | 1,257,244 |
| Aug 20, 2024 | 14.45 | 14.45 | 13.89 | 13.98 | 13.98 | 244,567 |
| Aug 19, 2024 | 13.65 | 14.45 | 13.65 | 14.30 | 14.30 | 141,922 |
| Aug 16, 2024 | 14.45 | 14.50 | 13.72 | 13.90 | 13.90 | 531,405 |
| Aug 15, 2024 | 13.70 | 14.45 | 13.60 | 13.60 | 13.60 | 203,139 |
| Aug 14, 2024 | 14.80 | 14.80 | 13.70 | 14.07 | 14.07 | 294,245 |
| Aug 13, 2024 | 13.70 | 14.80 | 13.70 | 13.70 | 13.70 | 191,354 |
| Aug 12, 2024 | 13.65 | 14.90 | 13.65 | 13.70 | 13.70 | 64,931 |
| Aug 9, 2024 | 13.60 | 14.50 | 13.60 | 13.65 | 13.65 | 223,553 |
| Aug 8, 2024 | 14.55 | 14.95 | 13.60 | 13.95 | 13.95 | 1,214,650 |
| Aug 7, 2024 | 14.00 | 14.85 | 13.51 | 14.52 | 14.52 | 359,348 |
| Aug 6, 2024 | 14.05 | 14.50 | 13.35 | 13.50 | 13.50 | 536,472 |
| Aug 5, 2024 | 14.60 | 14.99 | 13.30 | 13.75 | 13.75 | 2,702,860 |
| Aug 2, 2024 | 14.90 | 15.40 | 14.20 | 14.30 | 14.30 | 1,086,878 |
| Aug 1, 2024 | 15.00 | 15.45 | 14.56 | 15.05 | 15.05 | 1,013,207 |
| Jul 31, 2024 | 14.25 | 14.90 | 14.25 | 14.63 | 14.63 | 140,992 |
| Jul 30, 2024 | 14.58 | 15.00 | 14.25 | 14.57 | 14.57 | 212,246 |
| Jul 29, 2024 | 15.00 | 15.05 | 14.58 | 14.65 | 14.65 | 380,776 |
| Jul 26, 2024 | 14.85 | 15.10 | 14.39 | 15.10 | 15.10 | 552,170 |
| Jul 25, 2024 | 14.55 | 15.20 | 14.50 | 14.70 | 14.70 | 759,158 |
| Jul 24, 2024 | 15.15 | 15.20 | 14.45 | 14.90 | 14.90 | 305,019 |
| Jul 23, 2024 | 14.95 | 15.20 | 14.25 | 15.20 | 15.20 | 719,017 |
| Jul 22, 2024 | 15.00 | 15.15 | 14.20 | 15.00 | 15.00 | 1,120,469 |
| Jul 19, 2024 | 14.95 | 15.00 | 13.91 | 15.00 | 15.00 | 356,932 |
| Jul 18, 2024 | 15.10 | 15.15 | 14.00 | 15.10 | 15.10 | 286,041 |
| Jul 17, 2024 | 15.10 | 15.45 | 14.00 | 14.65 | 14.65 | 383,979 |
| Jul 16, 2024 | 15.00 | 15.24 | 14.45 | 14.55 | 14.55 | 1,539,101 |
| Jul 15, 2024 | 15.10 | 15.35 | 14.52 | 15.00 | 15.00 | 1,201,021 |
| Jul 12, 2024 | 14.90 | 15.10 | 14.30 | 15.00 | 15.00 | 516,690 |
| Jul 11, 2024 | 14.95 | 15.00 | 14.30 | 14.95 | 14.95 | 225,149 |
| Jul 10, 2024 | 14.50 | 14.95 | 14.33 | 14.75 | 14.75 | 514,507 |
| Jul 9, 2024 | 14.95 | 14.95 | 14.25 | 14.60 | 14.60 | 978,135 |
| Jul 8, 2024 | 14.95 | 15.00 | 13.73 | 14.60 | 14.60 | 1,785,871 |
| Jul 5, 2024 | 14.45 | 14.85 | 13.50 | 14.75 | 14.75 | 808,276 |
| Jul 4, 2024 | 14.40 | 14.40 | 13.00 | 14.25 | 14.25 | 517,264 |
| Jul 3, 2024 | 13.15 | 14.35 | 13.15 | 14.00 | 14.00 | 1,000,673 |
| Jul 2, 2024 | 13.95 | 14.40 | 13.15 | 14.00 | 14.00 | 638,028 |
| Jul 1, 2024 | 13.40 | 14.45 | 13.40 | 13.70 | 13.70 | 1,857,488 |
| Jun 28, 2024 | 13.50 | 13.94 | 13.16 | 13.40 | 13.40 | 683,136 |
| Jun 27, 2024 | 14.65 | 14.65 | 13.50 | 13.75 | 13.75 | 1,029,292 |
| Jun 26, 2024 | 14.10 | 14.95 | 14.05 | 14.40 | 14.40 | 636,984 |
| Jun 25, 2024 | 14.80 | 15.10 | 14.10 | 14.75 | 14.75 | 1,388,461 |
| Jun 24, 2024 | 14.90 | 15.15 | 14.15 | 14.55 | 14.55 | 1,170,823 |
| Jun 21, 2024 | 15.20 | 15.20 | 14.53 | 14.90 | 14.90 | 1,421,340 |
| Jun 20, 2024 | 15.00 | 15.10 | 14.70 | 14.95 | 14.95 | 1,363,902 |
| Jun 19, 2024 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 1,110,822 |
| Jun 18, 2024 | 15.00 | 15.20 | 14.50 | 14.90 | 14.90 | 1,158,455 |
| Jun 17, 2024 | 14.40 | 14.90 | 14.14 | 14.90 | 14.90 | 1,557,419 |
| Jun 14, 2024 | 14.00 | 14.40 | 13.70 | 14.40 | 14.40 | 398,067 |
| Jun 13, 2024 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | 1,123,220 |
| Jun 12, 2024 | 14.70 | 14.70 | 14.01 | 14.50 | 14.50 | 450,064 |
| Jun 11, 2024 | 14.70 | 14.70 | 14.10 | 14.40 | 14.40 | 423,019 |
| Jun 10, 2024 | 14.10 | 14.70 | 13.89 | 14.40 | 14.40 | 2,315,700 |
| Jun 7, 2024 | 14.20 | 14.20 | 13.65 | 14.00 | 14.00 | 1,010,609 |
| Jun 6, 2024 | 14.10 | 14.20 | 13.50 | 14.20 | 14.20 | 783,643 |
| Jun 5, 2024 | 13.05 | 14.00 | 13.05 | 13.50 | 13.50 | 486,998 |
| Jun 4, 2024 | 14.00 | 14.20 | 13.05 | 13.57 | 13.57 | 231,791 |
Related Tickers
BOR.L Borders & Southern Petroleum plc
6.75
-0.37%
HBR.L Harbour Energy plc
189.80
-0.21%
NVPT.TA Navitas Petroleum, Limited Partnership
9,494.00
+4.32%
PANR.L Pantheon Resources Plc
26.15
-2.79%
ITH.L Ithaca Energy plc
142.60
-0.97%
GKP.L Gulf Keystone Petroleum Limited
159.60
+0.50%
TLW.L Tullow Oil plc
15.82
+4.91%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
10.05
+2.03%
HE1.L Helium One Global Limited
0.8100
-1.82%
88E.L 88 Energy Limited
1.1750
+2.17%