Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:22:09 62 15,887 AT
16:18:51 62 10,000 O
16:18:14 61.47 10,000 O
16:15:17 62 621 O
16:14:51 62 1,584 O
16:14:01 62 1,612 O
16:11:45 62 2,000 O
16:10:48 62 10,000 AT
16:02:43 62.5 1,000 O
16:02:19 62.5 314 O
15:51:48 62.5 25,000 AT
15:50:59 62.5 40,000 O
15:50:17 62.5 1,400 O
15:47:56 62.5 16,540 AT
15:47:48 62.5 1,576 O
15:47:08 62.5 5,000 AT
15:47:00 62.5 2,372 O
15:46:28 62.5 460 AT
15:45:47 62.5 7,873 O
15:42:40 62.75 3,000 O
15:42:21 62.5 3,000 AT
15:36:32 62.75 2,500 O
15:36:19 62.75 20,000 AT
15:36:08 62.9251 15,000 O
15:35:21 62.25 25,000 AT
15:35:18 62 10,000 AT
15:35:15 62 10,000 AT
15:35:12 62 10,000 AT
15:23:26 63.1261 5,185 O
15:23:05 62 10,000 O
15:22:53 62 7,444 AT
15:21:17 62 3,500 AT
15:21:11 62 500 O
15:20:28 62 1,556 AT
15:19:19 61.75 8,330 AT
15:19:16 62 12,500 AT
15:18:47 62.5 10,000 AT
15:18:44 62.5 10,000 AT
15:18:38 62.5 1,560 O
15:11:43 63 1,500 O
15:10:53 63.2761 19,814 O
15:05:14 62.75 5,258 AT
15:00:29 63 1,579 O
14:57:38 62.5 19,784 AT
14:57:05 62.5 1,200 O
14:51:20 62.5 5,216 AT
14:47:27 61.55 2,341 O
14:47:26 62.25 9,590 AT
14:47:26 62.25 3,110 AT
14:44:48 62 2,500 AT
14:41:37 62 20,839 AT
14:41:37 61.75 2,500 AT
14:41:17 61.75 4,800 AT
14:41:14 61.75 5,221 AT
14:41:11 61.75 3,000 O
14:41:02 61.75 1,000 O
14:40:53 61.75 4,716 AT
14:40:02 62 4,161 AT
14:40:02 61.75 5,839 AT
14:40:02 61.5 5,000 AT
14:35:58 61.25 6,837 AT
14:35:40 61.25 5,000 AT
14:35:33 60.5 50,000 O
14:33:21 60.7 15,126 O
14:29:47 61.5 2,000 O
14:28:44 62.4099 3,164 O
14:26:52 61 10,000 O
14:26:43 61.25 5,543 AT
14:26:32 60.5 1,106 AT
14:26:11 60.5 2,500 O
14:23:54 59.75 50,000 O
14:23:18 60.5 5,000 AT
14:22:59 60.5 826 O
14:21:16 60 4,846 AT
14:20:52 60.5 11,602 AT
14:20:45 60.5 19,973 AT
14:20:36 60.5 1,100 AT
14:19:07 60.25 5,092 AT
14:18:59 60.25 900 O
14:17:32 60.25 5,000 O
14:17:07 59.75 9,560 AT
14:16:03 60.25 2,000 AT
14:15:06 59.75 20,440 AT
14:14:31 60.25 10,000 AT
14:14:31 60 10,000 AT
14:14:17 60 20,000 O
14:13:55 59.75 12,000 AT
14:10:58 59.75 2,000 O
14:09:48 59.75 300 O
14:00:48 59.75 1,000 O
13:58:58 59.75 982 O
13:58:45 59.75 10,000 O
13:57:25 59.75 1,000 O
13:54:57 59.75 700 O
13:54:11 59.113 1,349 O
13:53:46 59.75 133 O
13:51:08 59.7 1,645 O
13:46:19 59.7 289 O
13:45:34 59.7 576 O
13:32:10 59.7 166 O
13:24:48 58.85 500 O
13:21:00 59.5 10,000 O
13:20:19 59.5 1,500 O
13:17:09 59.5 1,000 O
13:15:10 59 50,000 O
13:12:42 59.438 8,412 O
13:09:15 58.5 12,000 O
13:06:10 59.5 4,451 AT
13:05:42 58.5 1,034 AT
13:05:32 59.5 15,126 O
13:03:00 59.25 1,506 O
13:02:42 59.3 15,454 O
13:01:24 59.5 1,000 O
12:56:19 59.688 683 O
12:55:54 59.688 1,959 O
12:51:09 59.688 521 O
12:46:18 59 5,000 O
12:46:14 59 1,600 O
12:36:24 59.55 1,654 O
12:33:48 59.55 726 O
12:32:25 59.55 3,000 O
12:31:08 58.75 1,300 O
12:25:45 59.813 167 O
12:24:09 59.813 3,000 O
12:23:18 59 25,424 O
12:21:02 59.63 240 O
12:19:48 59.63 11,532 O
12:15:51 60 1,000 O
12:13:55 59.88 20,000 O
12:11:38 59.9 3,338 O
12:08:03 59.88 1,500 O
12:06:53 59.9 1,001 O
12:06:37 59.75 4,200 AT
12:06:23 59.63 884 O
12:04:01 59.88 1,788 O
11:58:46 60 2,324 O
11:56:38 59.9 200 O
11:56:00 59.9 2,601 O
11:55:34 60 10,000 O
11:53:33 59.5 22,100 AT
11:52:27 59.45 6,621 O
11:45:57 59.45 970 O
11:44:57 59.45 2,490 O
11:43:37 59.05 20,000 O
11:43:35 59.5 40,000 O
11:42:12 58.75 4,200 O
11:40:10 59.05 89 O
11:38:52 58.825 10,000 O
11:38:49 58.825 10,000 O
11:37:19 58.75 4,200 AT
11:35:16 59 2,500 O
11:34:58 59.5 2,900 AT
11:34:40 58.25 1,265 O
11:34:11 59 3,351 O
11:31:04 59 2,000 O
11:27:52 59.1 1,010 O
11:25:14 59.1 383 O
11:22:39 59.3 2,894 O
11:22:16 60.02 100,000 O
11:20:52 59.3 843 O
11:17:15 59.85 1,000 O
11:15:29 59.75 2,600 AT
11:14:34 60.18 800 O
11:13:53 60.25 3,200 O
11:07:26 60.12 807 O
11:06:10 60.2 809 O
11:02:19 60.12 16,530 O
10:55:41 60.15 5,000 O
10:54:12 60.15 3,783 O
10:50:36 60.1 300 O
10:47:09 60.08 1,636 O
10:45:31 60.05 20,000 O
10:43:12 60.1 5,000 O
10:42:24 60.1 377 O
10:36:55 60.1 1,359 O
10:35:04 60.1 1,639 O
10:30:48 60.1 1,564 O
10:30:01 60.125 50,000 OK
10:28:15 60.1 10,000 O
10:27:16 60 5,000 AT
10:23:54 60.28 10,000 O
10:22:16 60.28 20,000 O
10:19:25 60.14 13,352 O
10:16:46 59.75 50 O
10:15:49 60.15 5,000 O
10:09:14 60.2 500 O
10:06:52 60.08 419 O
10:02:48 60.25 50,000 O
10:02:03 60.1 2,309 O
10:00:04 59.5 900 O
09:57:43 60.1 16,287 O
09:56:03 60.1 1,500 O
09:54:08 60.1 750 O
09:52:10 60.5 1,400 AT
09:51:02 59.5 1,796 O
09:47:08 60.28 2,000 O
09:44:59 60.1 145 O
09:43:45 59.5 9,158 AT
09:43:45 60.1 10,000 O
09:43:08 60.125 4,000 O
09:42:08 60.15 813 O
09:42:05 59.75 2,530 AT
09:42:03 59.53 1,000 O
09:42:02 59.75 2,470 AT
09:42:00 59.75 2,500 AT
09:42:00 59.75 2,500 AT
09:41:44 59.75 4,814 O
09:41:20 60 10,000 AT
09:41:11 58.8625 7,132 O
09:39:19 59.75 2,000 O
09:39:10 59.8 4,000 O
09:38:28 60.3999 5,000 O
09:33:41 60.225 475 O
09:33:15 60.225 1,630 O
09:32:49 59.33 3,673 O
09:32:49 59.33 8,935 O
09:32:33 60.25 5,000 AT
09:32:26 60.25 3,000 O
09:31:40 60.95 41,017 O
09:28:57 60.9 2,000 O
09:27:43 60.77 802 O
09:24:18 61 50,000 O
09:18:34 60.25 5,000 O
09:17:59 60.5 6,477 AT
09:17:57 60.5 2,140 AT
09:17:52 61.02 1,200 O
09:17:45 58.7371 10,000 O
09:16:30 60.5 3,000 AT
09:16:08 60.5 848 O
09:11:49 61.02 1,881 O
09:08:36 61.05 3,879 O
09:08:08 61 10,000 AT
09:07:58 61 10,000 O
09:03:04 61.05 286 O
09:00:44 61.05 150 O
08:57:35 61.05 650 O
08:54:34 61.1 4,200 O
08:52:26 61.1 3,500 O
08:50:54 61.1 1,771 O
08:49:53 61.3 4,025 O
08:44:12 60.5 10,000 O
08:42:11 61.12 797 O
08:40:06 61.138 10,000 O
08:39:52 60.5 10,000 O
08:39:49 61.125 550 O
08:35:11 61.35 308 O
08:34:59 60.5 18,500 O
08:32:00 60.5 5,000 O
08:31:49 61.35 11,409 O

ROCKHOPPER EXPLORATION PLCRKH

61.75-1.25(-1.98%)
Bid / Ask 61.25 - 62.25
Open 64.338
Prev close 63
Volume 2,018,270
Day range 58.25 - 64.75
52w range 10.75 - 96.00
as of 16:35:06

Advertisement

Share price: ROCKHOPPER EXPLORATION PLC | RKH | ,RKH.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.