Rockhopper Exploration (RKH)

RKH
🏛️ Royaume-Uni →
73.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.57 8.64 7.57 8.42 0.9M
2021-12-30 7.25 8.50 7.02 7.73 0.9M
2021-12-29 7.65 8.27 7.24 7.80 0.5M
2021-12-24 8.20 8.36 7.47 8.27 0.2M
2021-12-23 8.17 8.37 7.20 8.22 1.2M
2021-12-22 7.78 8.38 7.43 8.18 2.6M
2021-12-21 6.08 7.97 6.08 7.68 5.5M
2021-12-20 6.15 6.46 5.68 6.27 1.1M
2021-12-17 6.30 6.48 5.79 6.12 2.7M
2021-12-16 6.78 7.28 6.18 6.49 2.5M
2021-12-15 7.19 7.78 7.08 7.29 1.1M
2021-12-14 8.30 8.47 6.98 7.38 3.4M
2021-12-13 8.23 9.14 7.49 8.17 4.7M
2021-12-10 6.53 9.17 6.49 8.08 11.8M
2021-12-09 6.44 7.75 5.61 6.98 8.8M
2021-12-08 6.48 6.92 5.58 6.19 11.0M
2021-12-07 4.79 5.20 4.79 5.18 1.4M
2021-12-06 4.49 5.27 4.49 4.98 1.2M
2021-12-03 4.79 5.09 4.57 5.17 0.7M
2021-12-02 5.48 5.48 4.59 4.71 1.2M
2021-12-01 4.83 5.22 4.49 5.01 1.9M
2021-11-30 5.08 5.46 4.74 4.84 0.7M
2021-11-29 4.99 5.48 4.83 4.91 0.9M
2021-11-26 5.06 5.41 4.59 5.09 1.0M
2021-11-25 5.28 5.44 4.99 5.08 0.6M
2021-11-24 5.28 5.89 5.16 5.68 0.6M
2021-11-23 4.99 5.46 4.99 5.19 0.5M
2021-11-22 5.57 5.58 5.14 5.19 0.6M
2021-11-19 5.47 5.47 5.20 5.20 0.2M
2021-11-18 5.05 5.86 5.05 5.50 1.4M
2021-11-17 5.29 5.73 5.29 5.61 0.6M
2021-11-16 5.63 5.73 5.38 5.60 1.2M
2021-11-15 5.65 5.97 5.58 5.88 0.6M
2021-11-12 5.96 5.96 5.54 5.54 0.4M
2021-11-11 5.96 5.96 5.49 5.70 0.3M
2021-11-10 5.48 5.96 5.48 5.76 0.4M
2021-11-09 5.82 5.98 5.38 5.98 0.4M
2021-11-08 5.85 6.08 5.39 5.96 0.6M
2021-11-05 5.77 5.86 5.36 5.39 0.5M
2021-11-04 5.57 5.84 5.48 5.45 0.4M
2021-11-03 5.59 5.96 5.59 5.85 0.7M
2021-11-02 5.55 6.47 5.55 5.83 0.5M
2021-11-01 5.49 6.21 5.49 5.96 0.5M
2021-10-29 5.69 5.88 5.49 5.73 0.1M
2021-10-28 6.08 6.56 5.68 5.68 1.2M
2021-10-27 6.00 6.47 5.98 6.08 1.0M
2021-10-26 6.18 6.48 6.00 6.00 0.5M
2021-10-25 6.37 6.45 6.06 6.43 1.2M
2021-10-22 6.32 6.48 6.32 6.48 0.2M
2021-10-21 6.38 6.59 6.32 6.32 0.3M
2021-10-20 6.32 6.84 6.32 6.68 0.5M
2021-10-19 6.29 6.98 6.29 6.44 1.2M
2021-10-18 6.97 6.97 6.19 6.88 0.9M
2021-10-15 5.88 6.78 5.88 6.48 1.5M
2021-10-14 6.48 6.85 5.76 6.18 2.1M
2021-10-13 5.33 6.47 5.33 5.55 1.4M
2021-10-12 5.38 5.97 5.01 5.28 1.3M
2021-10-11 5.83 5.83 5.01 5.39 1.5M
2021-10-08 5.13 5.82 4.86 5.13 1.5M
2021-10-07 4.86 5.25 4.86 5.40 0.5M
2021-10-06 5.42 5.43 4.87 5.01 1.1M
2021-10-05 4.79 5.73 4.68 5.43 4.1M
2021-10-04 4.99 5.82 4.54 4.72 6.9M
2021-10-01 5.81 5.81 4.92 5.18 6.3M
2021-09-30 5.29 5.82 5.29 5.48 2.4M
2021-09-29 5.25 5.98 5.12 5.64 1.3M
2021-09-28 5.97 5.98 5.25 5.83 2.4M
2021-09-27 5.78 6.14 5.26 5.69 2.9M
2021-09-24 6.48 6.48 5.38 5.58 4.2M
2021-09-23 5.98 6.18 4.49 6.18 21.7M
2021-09-22 8.12 8.46 7.79 8.46 1.6M
2021-09-21 7.88 8.17 7.84 7.85 1.0M
2021-09-20 8.45 8.66 7.77 8.18 0.8M
2021-09-17 8.02 8.46 8.02 8.36 0.3M
2021-09-16 8.08 8.94 8.08 8.57 0.7M
2021-09-15 8.08 8.76 8.08 8.43 0.5M
2021-09-14 8.16 8.59 7.94 8.08 1.1M
2021-09-13 7.78 8.46 7.78 8.36 0.6M
2021-09-10 8.38 8.66 7.77 7.83 1.1M
2021-09-09 8.39 8.68 8.03 8.50 1.4M
2021-09-08 8.77 8.77 8.38 8.67 1.1M
2021-09-07 8.38 8.72 8.36 8.54 0.4M
2021-09-06 8.71 8.79 8.32 8.52 1.5M
2021-09-03 8.70 8.77 8.62 8.67 0.6M
2021-09-02 8.79 8.96 8.61 8.72 0.9M
2021-09-01 8.86 8.97 8.70 8.88 0.6M
2021-08-31 8.71 8.97 8.63 8.87 0.8M
2021-08-27 8.75 8.97 8.63 8.83 0.6M
2021-08-26 8.67 9.39 8.47 8.79 0.4M
2021-08-25 8.67 9.08 8.67 8.68 0.9M
2021-08-24 8.76 9.41 8.53 8.97 0.9M
2021-08-23 9.67 9.67 8.60 8.87 0.8M
2021-08-20 9.43 9.43 8.77 8.77 1.1M
2021-08-19 9.38 9.77 8.97 9.52 1.2M
2021-08-18 10.41 10.41 9.35 9.65 0.5M
2021-08-17 9.47 9.88 9.29 9.70 1.1M
2021-08-16 9.97 10.37 9.42 9.68 1.0M
2021-08-13 9.91 9.92 9.41 9.72 0.4M
2021-08-12 9.44 10.43 9.44 9.59 0.6M
2021-08-11 10.43 10.43 9.19 9.72 0.5M
2021-08-10 10.13 10.13 9.44 10.11 0.4M
2021-08-09 9.71 10.47 9.27 10.47 0.3M
2021-08-06 9.53 10.09 9.34 10.07 0.5M
2021-08-05 10.14 10.14 9.29 9.94 0.5M
2021-08-04 9.99 10.07 9.67 9.76 0.6M
2021-08-03 9.67 10.45 9.67 10.06 1.0M
2021-08-02 9.97 10.41 9.36 9.68 0.9M
2021-07-30 9.23 9.97 9.23 9.67 0.8M
2021-07-29 9.49 9.97 9.32 9.32 0.8M
2021-07-28 9.77 9.77 9.28 9.56 0.7M
2021-07-27 9.28 10.21 8.98 9.62 1.5M
2021-07-26 9.59 10.47 8.47 9.52 4.2M
2021-07-23 8.97 9.06 8.49 8.67 0.4M
2021-07-22 8.97 9.40 8.22 9.18 1.0M
2021-07-21 8.30 8.97 8.27 8.89 0.5M
2021-07-20 8.47 9.46 8.37 8.77 0.1M
2021-07-19 8.84 8.99 8.37 8.37 1.2M
2021-07-16 9.21 9.27 8.73 9.09 0.9M
2021-07-15 9.66 9.66 8.81 8.85 0.5M
2021-07-14 9.59 9.66 9.27 9.45 0.8M
2021-07-13 9.29 9.76 9.27 9.52 0.2M
2021-07-12 9.49 9.68 9.29 9.63 0.4M
2021-07-09 9.87 9.87 9.02 9.64 0.3M
2021-07-08 9.59 10.21 9.09 9.42 1.3M
2021-07-07 9.93 9.93 9.64 9.86 0.6M
2021-07-06 9.54 10.16 9.47 9.87 0.8M
2021-07-05 9.67 10.13 9.67 9.67 1.3M
2021-07-02 9.38 10.23 9.38 9.74 0.8M
2021-07-01 10.47 10.47 9.62 9.97 1.4M
2021-06-30 9.77 10.37 9.28 9.47 0.9M
2021-06-29 9.67 10.02 9.67 9.82 1.1M
2021-06-28 9.48 10.35 9.48 9.77 0.9M
2021-06-25 10.15 10.35 9.52 10.02 1.3M
2021-06-24 10.00 10.35 9.47 10.02 0.5M
2021-06-23 9.87 10.07 9.67 10.07 0.9M
2021-06-22 9.50 10.49 9.50 10.49 1.8M
2021-06-21 9.87 10.31 9.71 9.92 0.3M
2021-06-18 9.49 10.63 9.49 9.73 0.7M
2021-06-17 9.64 10.07 9.57 9.67 0.3M
2021-06-16 9.59 10.19 9.59 9.99 1.1M
2021-06-15 10.17 10.46 9.48 9.90 0.6M
2021-06-14 9.97 10.28 9.69 9.93 0.6M
2021-06-11 10.04 10.52 9.75 10.04 1.1M
2021-06-10 10.27 10.33 9.49 9.75 0.8M
2021-06-09 9.97 10.25 9.53 9.53 0.5M
2021-06-08 10.05 10.25 9.67 10.00 1.1M
2021-06-07 9.75 10.45 9.50 9.67 0.6M
2021-06-04 9.53 10.97 8.98 10.05 2.1M
2021-06-03 9.10 10.49 9.10 9.13 0.2M
2021-06-02 9.70 9.96 9.29 9.54 1.4M
2021-06-01 8.68 9.78 8.68 9.41 1.0M
2021-05-28 8.97 9.87 8.86 9.32 0.4M
2021-05-27 9.09 9.97 8.77 8.77 2.5M
2021-05-26 9.96 9.96 9.09 9.53 0.1M
2021-05-25 9.07 9.97 9.07 9.54 0.6M
2021-05-24 9.12 9.96 9.01 9.01 0.7M
2021-05-21 9.03 9.96 8.99 9.50 0.7M
2021-05-20 8.99 9.72 8.97 9.02 0.7M
2021-05-19 9.77 9.77 8.70 9.17 0.5M
2021-05-18 9.53 9.86 9.47 9.62 0.8M
2021-05-17 9.14 9.95 8.58 9.58 0.9M
2021-05-14 8.47 9.97 8.47 9.43 3.0M
2021-05-13 8.97 8.97 8.12 8.47 0.8M
2021-05-12 8.72 9.15 8.52 8.84 0.7M
2021-05-11 8.95 8.95 8.47 8.47 0.3M
2021-05-10 8.97 9.00 8.62 8.96 0.8M
2021-05-07 8.87 8.96 8.51 8.81 1.1M
2021-05-06 9.24 9.28 8.51 8.87 0.8M
2021-05-05 8.50 9.28 8.50 8.87 1.3M
2021-05-04 8.49 8.97 8.47 8.77 0.7M
2021-04-30 9.07 9.66 8.51 8.82 0.6M
2021-04-29 8.47 9.24 8.47 8.78 0.8M
2021-04-28 8.62 8.77 8.49 8.76 0.3M
2021-04-27 8.51 9.22 8.49 8.77 0.6M
2021-04-26 8.54 9.27 8.49 8.74 0.5M
2021-04-23 8.50 8.91 8.48 8.70 0.2M
2021-04-22 8.98 8.98 8.49 8.73 0.6M
2021-04-21 8.48 9.18 8.48 8.72 0.9M
2021-04-20 9.30 9.32 8.49 9.00 0.7M
2021-04-19 9.09 9.71 8.57 9.35 0.9M
2021-04-16 9.50 9.97 9.07 9.09 0.5M
2021-04-15 9.50 10.93 9.49 9.50 0.8M
2021-04-14 10.97 10.97 9.47 9.49 0.3M
2021-04-13 9.72 10.07 9.47 9.62 0.8M
2021-04-12 10.87 10.89 9.55 9.85 1.2M
2021-04-09 10.01 10.95 9.57 10.37 1.9M
2021-04-08 9.97 11.47 9.97 10.87 0.8M
2021-04-07 10.11 11.17 10.11 10.33 1.2M
2021-04-06 10.29 11.45 10.29 10.37 1.2M
2021-04-01 10.87 11.45 10.49 10.79 1.0M
2021-03-31 11.96 11.96 9.99 10.97 2.4M
2021-03-30 11.35 11.45 10.87 11.06 0.3M
2021-03-29 11.45 11.60 11.05 11.17 1.2M
2021-03-26 10.97 11.15 10.59 11.02 1.2M
2021-03-25 10.83 11.34 10.66 11.21 1.3M
2021-03-24 11.52 11.52 10.59 10.97 1.0M
2021-03-23 12.10 12.10 10.77 11.22 2.5M
2021-03-22 11.96 11.96 11.07 11.73 1.3M
2021-03-19 11.96 12.46 11.56 11.69 2.6M
2021-03-18 10.29 12.24 10.29 11.96 5.3M
2021-03-17 10.97 11.07 10.59 10.93 2.6M
2021-03-16 10.27 10.97 10.27 10.69 2.0M
2021-03-15 9.99 10.49 9.86 10.47 2.4M
2021-03-12 9.68 10.47 9.67 10.47 2.4M
2021-03-11 9.47 10.47 9.47 9.87 0.9M
2021-03-10 9.96 9.97 9.47 9.62 0.3M
2021-03-09 9.43 10.35 9.42 9.97 0.9M
2021-03-08 10.37 10.47 9.42 9.42 1.8M
2021-03-05 9.37 10.37 9.37 10.17 1.9M
2021-03-04 10.33 10.45 8.98 9.39 0.7M
2021-03-03 9.37 10.33 9.37 9.87 1.2M
2021-03-02 9.36 9.90 8.49 9.53 1.4M
2021-03-01 9.96 9.96 9.31 9.62 1.5M
2021-02-26 9.50 9.81 9.09 9.65 0.5M
2021-02-25 8.87 9.92 8.87 9.56 2.5M
2021-02-24 8.61 9.33 8.61 8.97 1.0M
2021-02-23 8.97 9.17 8.48 8.69 2.5M
2021-02-22 8.87 9.33 8.47 8.72 1.5M
2021-02-19 9.32 9.32 8.48 8.92 0.7M
2021-02-18 9.34 9.34 8.48 8.79 0.9M
2021-02-17 9.17 9.17 8.48 8.77 1.3M
2021-02-16 9.46 9.46 8.54 9.02 1.5M
2021-02-15 8.18 9.34 8.17 8.86 1.4M
2021-02-12 8.18 8.77 8.18 8.77 0.5M
2021-02-11 7.98 9.47 7.98 8.87 0.3M
2021-02-10 7.98 8.73 7.98 8.18 0.3M
2021-02-09 8.10 8.60 7.57 8.37 0.9M
2021-02-08 7.67 8.47 7.20 8.47 1.6M
2021-02-05 8.40 8.40 7.53 8.22 1.4M
2021-02-04 7.48 8.47 7.48 8.08 0.6M
2021-02-03 7.88 8.46 7.78 7.88 0.7M
2021-02-02 7.93 8.26 7.14 7.98 2.1M
2021-02-01 8.10 8.46 7.00 7.98 1.8M
2021-01-29 7.74 8.42 7.63 7.78 2.3M
2021-01-28 7.98 8.35 6.66 7.88 2.9M
2021-01-27 9.67 9.67 7.98 7.98 1.8M
2021-01-26 8.62 9.07 8.44 8.58 1.5M
2021-01-25 9.24 9.83 8.55 8.72 2.3M
2021-01-22 9.41 9.96 9.41 9.52 1.2M
2021-01-21 9.47 9.96 9.20 9.41 0.6M
2021-01-20 9.65 9.87 9.32 9.37 3.8M
2021-01-19 9.97 9.97 9.23 9.40 2.2M
2021-01-18 9.92 10.45 9.46 9.82 2.1M
2021-01-15 10.47 10.47 9.09 9.86 4.9M
2021-01-14 9.96 10.42 9.41 10.34 6.3M
2021-01-13 8.83 9.87 8.57 9.58 5.7M
2021-01-12 7.48 9.22 7.48 8.74 6.2M
2021-01-11 7.98 8.37 7.00 7.58 1.5M
2021-01-08 7.53 7.98 7.42 7.73 2.1M
2021-01-07 7.83 7.83 7.02 7.55 2.2M
2021-01-06 7.46 7.98 7.06 7.70 4.6M
2021-01-05 6.20 7.46 6.19 7.31 8.0M
2021-01-04 6.34 6.48 6.22 6.48 1.4M