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	77.40p on 07-08-2025 at 18:50:07
Change	0.40p 0.52%
Buy	77.40p
Sell	76.80p

Last Trade:	Buy 77,811.00 at 77.40p
Day's Volume:	2,330,785
Last Close:	77.40p
Open:	77.40p
ISIN:	GB00B0FVQX23

Day's Range	76.00p - 78.80p
52wk Range:	12.55p - 79.80p
Market Capitalisation:	£495.77m
VWAP:	77.36329p
Shares in Issue:	640.52m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rockhopper (RKH) Latest Trades
Buy*	77,811	77.40p	Suspected BUY Trade	16:35:20 - 07-Aug-25
Unknown*	30	77.40p	OTC Trade	16:30:00 - 07-Aug-25
Buy*	6,000	77.166p	Ordinary	16:29:57 - 07-Aug-25
Sell*	518	77.00p	Automatic Execution	16:29:33 - 07-Aug-25
Sell*	259	77.00p	Automatic Execution	16:29:33 - 07-Aug-25
Buy*	813	77.20p	Automatic Execution	16:29:32 - 07-Aug-25
Sell*	2	76.80p	SI Trade	16:28:50 - 07-Aug-25
Sell*	1,401	77.00p	Automatic Execution	16:28:50 - 07-Aug-25
Buy*	7,000	77.366p	Ordinary	16:28:48 - 07-Aug-25
Sell*	296	77.00p	SI Trade	16:27:50 - 07-Aug-25

See more Rockhopper trades

Rockhopper (RKH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	77.40	78.80	76.00	77.40	2,330,785
6th Aug 2025 (Wed)	74.00	77.00	73.60	77.00	1,255,287
5th Aug 2025 (Tue)	75.60	77.60	74.00	74.40	2,556,478
4th Aug 2025 (Mon)	76.60	78.00	73.20	75.00	5,727,611
1st Aug 2025 (Fri)	76.40	79.80	74.00	75.80	4,832,743
31st Jul 2025 (Thu)	61.80	79.80	60.00	77.60	17,945,408
30th Jul 2025 (Wed)	73.40	73.40	70.20	71.60	2,923,436
29th Jul 2025 (Tue)	73.20	76.40	72.60	73.80	4,668,043
28th Jul 2025 (Mon)	64.60	74.60	64.60	73.80	7,970,426
25th Jul 2025 (Fri)	64.00	64.60	62.60	64.60	932,749
24th Jul 2025 (Thu)	64.00	65.00	62.80	62.80	777,749
23rd Jul 2025 (Wed)	63.40	65.60	63.40	64.00	1,211,075
22nd Jul 2025 (Tue)	65.00	66.00	62.60	63.40	2,753,537
21st Jul 2025 (Mon)	67.60	67.60	65.20	65.80	1,688,245
18th Jul 2025 (Fri)	65.60	68.80	65.00	65.60	3,778,443
17th Jul 2025 (Thu)	64.00	65.40	61.60	65.40	1,763,199
16th Jul 2025 (Wed)	62.00	63.60	61.40	62.60	2,131,076
15th Jul 2025 (Tue)	60.20	63.40	60.20	62.00	989,757
14th Jul 2025 (Mon)	61.60	63.00	61.20	61.60	1,261,351
11th Jul 2025 (Fri)	57.40	62.60	57.40	61.80	2,382,270
10th Jul 2025 (Thu)	58.60	59.40	57.00	57.60	2,389,503
9th Jul 2025 (Wed)	63.00	63.00	58.80	59.40	3,146,902
8th Jul 2025 (Tue)	60.20	62.20	59.20	61.60	4,730,309

See more Rockhopper price history

Date	Source	Headline
Rockhopper (RKH) Regulatory News
31st Jul 2025 7:41 am	RNS	Replacement: Conditional US$140m Placing
31st Jul 2025 7:00 am	RNS	Conditional £140m Placing and Proposed Open Offer
7th Jul 2025 7:00 am	RNS	Blocklisting Interim Update
7th Jul 2025 7:00 am	RNS	Annulment Insurance Update
1st Jul 2025 7:00 am	RNS	Total Voting Rights
27th Jun 2025 3:10 pm	RNS	Result of AGM
5th Jun 2025 2:30 pm	RNS	Director Share Dealing
5th Jun 2025 7:00 am	RNS	Posting of Annual Report & Notice of AGM
3rd Jun 2025 9:15 am	RNS	Unsuccessful Arbitration Annulment Outcome
3rd Jun 2025 7:00 am	RNS	Publication of Independent Resource Evaluation

See more Rockhopper regulatory news

FTSE 100 Latest

Value9,100.77

Change-63.54