Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rockhopper (RKH) Share Price

Intraday
Historical

Price	54.00p on 30-05-2025 at 18:50:08
Change	2.20p 4.25%
Buy	54.60p
Sell	54.20p
Buy / Sell RKH Shares

Last Trade:	Buy 16,839.00 at 54.00p
Day's Volume:	1,954,081
Last Close:	54.00p
Open:	51.80p
ISIN:	GB00B0FVQX23

Day's Range	51.80p - 56.00p
52wk Range:	12.55p - 57.00p
Market Capitalisation:	£345m
VWAP:	54.28863p
Shares in Issue:	639m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rockhopper (RKH) Latest Trades
Buy*	16,839	54.00p	Automatic Execution	16:36:53 - 30-May-25
Buy*	301,231	54.00p	Suspected BUY Trade	16:35:04 - 30-May-25
Sell*	319	53.60p	Automatic Execution	16:29:58 - 30-May-25
Sell*	13	54.20p	Automatic Execution	16:29:58 - 30-May-25
Buy*	1,262	54.60p	Automatic Execution	16:29:56 - 30-May-25
Buy*	372	54.40p	Automatic Execution	16:29:00 - 30-May-25
Buy*	755	54.40p	Automatic Execution	16:29:00 - 30-May-25
Buy*	786	54.40p	Automatic Execution	16:28:37 - 30-May-25
Buy*	564	54.40p	Automatic Execution	16:28:35 - 30-May-25
Sell*	338	54.00p	Automatic Execution	16:28:02 - 30-May-25

See more Rockhopper trades

Rockhopper (RKH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	51.80	56.00	51.80	54.00	1,954,081
29th May 2025 (Thu)	54.80	54.80	51.20	51.80	3,420,158
28th May 2025 (Wed)	56.80	57.00	54.40	54.80	1,973,273
27th May 2025 (Tue)	54.20	57.00	54.20	56.20	1,473,716
26th May 2025 (Mon)	54.20	54.20	54.20	54.20	0
23rd May 2025 (Fri)	52.40	55.00	52.40	54.20	1,012,320
22nd May 2025 (Thu)	54.00	55.00	52.80	53.40	1,306,537
21st May 2025 (Wed)	53.40	55.20	53.20	54.20	919,703
20th May 2025 (Tue)	55.40	55.40	52.60	54.00	1,197,128
19th May 2025 (Mon)	55.80	55.80	54.40	55.00	1,900,550
16th May 2025 (Fri)	55.80	55.80	54.40	55.60	1,489,654
15th May 2025 (Thu)	55.80	55.80	53.60	55.00	1,469,481
14th May 2025 (Wed)	55.20	56.20	53.60	55.00	1,765,517
13th May 2025 (Tue)	54.00	56.00	53.60	55.20	1,803,798
12th May 2025 (Mon)	52.60	55.00	52.60	53.80	2,829,972
9th May 2025 (Fri)	51.00	53.40	50.20	51.80	4,460,056
8th May 2025 (Thu)	50.00	51.20	47.50	50.80	2,919,954
7th May 2025 (Wed)	47.50	48.90	46.10	48.20	899,639
6th May 2025 (Tue)	46.20	48.50	46.20	47.70	724,950
5th May 2025 (Mon)	47.50	47.50	47.50	47.50	0
2nd May 2025 (Fri)	45.60	48.00	45.60	47.50	1,575,129
1st May 2025 (Thu)	48.40	48.40	43.60	45.60	3,591,475

See more Rockhopper price history

Date	Source	Headline
Rockhopper (RKH) Regulatory News
29th May 2025 7:00 am	RNS	Final Results
1st May 2025 7:00 am	RNS	Total Voting Rights
24th Mar 2025 7:35 am	RNS	Sea Lion Operator’s Update
17th Feb 2025 1:14 pm	RNS	Holding(s) in Company
27th Jan 2025 7:00 am	RNS	Full and Final Settlement with United Oil and Gas
7th Jan 2025 3:40 pm	RNS	Blocklisting Interim Update
25th Nov 2024 10:00 am	RNS	Sea Lion Operator’s Update
18th Oct 2024 7:00 am	RNS	Extension of Falkland Islands’ Licences
14th Oct 2024 4:25 pm	RNS	Holdings in Company
14th Oct 2024 7:00 am	RNS	Italy Update

See more Rockhopper regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93