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	74.80p on 28-08-2025 at 18:40:08
Change	0.00p 0%
Buy	74.80p
Sell	74.40p

Last Trade:	Buy 22,955.00 at 74.80p
Day's Volume:	4,360,124
Last Close:	74.80p
Open:	72.60p
ISIN:	GB00B0FVQX23

Day's Range	72.60p - 75.80p
52wk Range:	12.55p - 79.80p
Market Capitalisation:	£479.11m
VWAP:	73.62598p
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*	22,955	74.80p	Suspected BUY Trade	16:35:20 - 28-Aug-25
Sell*	400	74.548p	Ordinary	16:28:10 - 28-Aug-25
Buy*	964	74.80p	Automatic Execution	16:28:05 - 28-Aug-25
Buy*	2,238	74.60p	Automatic Execution	16:26:05 - 28-Aug-25
Buy*	8	74.40p	Automatic Execution	16:26:05 - 28-Aug-25
Buy*	590	74.40p	Automatic Execution	16:26:05 - 28-Aug-25
Buy*	4,909	74.40p	Automatic Execution	16:26:05 - 28-Aug-25
Sell*	16	74.20p	Automatic Execution	16:24:37 - 28-Aug-25
Buy*	171	74.40p	Automatic Execution	16:24:36 - 28-Aug-25
Buy*	703	74.40p	Automatic Execution	16:24:36 - 28-Aug-25

See more Rockhopper trades

Rockhopper (RKH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	74.00	75.00	72.60	74.80	1,353,212
26th Aug 2025 (Tue)	75.00	76.20	73.00	74.60	2,483,066
25th Aug 2025 (Mon)	72.80	72.80	72.80	72.80	0
22nd Aug 2025 (Fri)	75.20	76.20	71.60	72.80	1,657,532
21st Aug 2025 (Thu)	70.40	76.00	70.40	76.00	2,675,479
20th Aug 2025 (Wed)	71.80	73.00	71.20	72.00	1,103,984
19th Aug 2025 (Tue)	74.00	74.00	70.80	72.00	2,110,209
18th Aug 2025 (Mon)	74.40	75.20	72.40	73.20	1,752,600
15th Aug 2025 (Fri)	75.40	75.40	74.00	74.60	557,087
14th Aug 2025 (Thu)	73.60	75.60	73.60	74.60	1,060,418
13th Aug 2025 (Wed)	76.20	76.40	73.80	74.20	1,460,209
12th Aug 2025 (Tue)	74.20	77.00	74.20	76.40	1,201,460
11th Aug 2025 (Mon)	74.20	76.60	74.00	75.00	1,872,518
8th Aug 2025 (Fri)	77.00	78.20	75.60	76.40	1,326,162
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

See more Rockhopper price history

Date	Source	Headline
Rockhopper (RKH) Regulatory News
22nd Aug 2025 12:00 pm	RNS	Publication of Circular & Notice of GM
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

See more Rockhopper regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68