Rockhopper (RKH)

RKH
🏛️ Reino Unido →
73.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 26.50 26.50 25.00 25.10 2.1M
2024-12-30 24.60 26.90 24.10 26.50 11.1M
2024-12-27 23.00 24.60 22.80 23.20 3.6M
2024-12-24 23.50 23.50 22.10 22.60 0.9M
2024-12-23 20.50 23.50 20.50 22.40 7.2M
2024-12-20 21.50 21.50 19.95 20.50 1.6M
2024-12-19 20.10 21.00 20.10 20.50 1.1M
2024-12-18 19.65 21.20 19.65 20.65 1.4M
2024-12-17 21.00 21.40 19.60 19.60 2.5M
2024-12-16 21.50 22.00 21.10 21.50 2.3M
2024-12-13 21.00 21.60 20.90 21.30 3.0M
2024-12-12 20.00 21.00 20.00 20.80 3.9M
2024-12-11 17.75 20.50 17.75 20.00 3.3M
2024-12-10 16.25 18.00 16.25 18.00 1.8M
2024-12-09 16.95 16.95 16.00 16.85 2.4M
2024-12-06 17.80 17.80 16.30 16.68 2.4M
2024-12-05 20.00 20.00 17.80 18.30 4.0M
2024-12-04 19.85 20.00 19.60 20.00 2.0M
2024-12-03 20.80 21.60 19.70 20.30 4.6M
2024-12-02 19.45 21.30 18.85 20.50 9.8M
2024-11-29 17.40 19.00 17.15 18.90 8.1M
2024-11-28 16.50 17.25 15.35 17.15 5.2M
2024-11-27 15.00 16.00 15.00 15.83 5.9M
2024-11-26 14.00 14.75 14.00 14.75 3.8M
2024-11-25 13.50 14.00 12.80 13.80 3.1M
2024-11-22 14.00 14.00 13.95 14.00 1.7M
2024-11-21 13.95 13.95 13.60 13.75 1.2M
2024-11-20 14.00 14.00 13.50 13.53 0.2M
2024-11-19 13.60 14.35 13.40 14.00 2.7M
2024-11-18 12.85 13.45 12.85 13.30 1.6M
2024-11-15 13.00 13.45 13.00 13.15 0.2M
2024-11-14 13.30 13.30 13.30 13.30 0.4M
2024-11-13 13.95 13.95 13.70 13.70 0.3M
2024-11-12 13.10 13.85 13.00 13.85 1.6M
2024-11-11 12.80 13.40 12.80 13.20 0.4M
2024-11-08 12.85 13.45 12.85 13.00 1.3M
2024-11-07 12.90 13.50 12.90 13.20 0.4M
2024-11-06 12.80 13.40 12.80 13.35 0.2M
2024-11-05 13.40 13.40 13.30 13.35 0.3M
2024-11-04 13.00 13.45 12.80 13.45 0.4M
2024-11-01 12.65 13.85 12.60 13.25 0.4M
2024-10-31 12.80 13.05 12.80 12.95 0.3M
2024-10-30 13.05 13.50 13.00 13.10 1.1M
2024-10-29 13.10 13.50 13.00 13.20 0.9M
2024-10-28 13.10 13.10 12.60 13.10 3.1M
2024-10-25 12.90 13.20 12.55 13.00 1.0M
2024-10-24 13.50 13.50 12.95 12.95 1.0M
2024-10-23 13.40 13.85 12.95 13.20 1.0M
2024-10-22 13.15 13.95 12.80 13.08 2.0M
2024-10-21 13.20 13.45 12.85 12.90 0.9M
2024-10-18 13.00 13.45 12.95 13.10 2.0M
2024-10-17 12.95 13.15 12.60 12.90 1.1M
2024-10-16 13.25 13.25 12.75 13.20 1.6M
2024-10-15 13.00 13.10 12.60 13.00 1.2M
2024-10-14 14.55 14.55 12.80 12.95 5.3M
2024-10-11 13.95 13.95 13.55 13.95 0.3M
2024-10-10 13.75 13.75 13.40 13.70 0.5M
2024-10-09 13.85 13.95 13.55 13.63 2.5M
2024-10-08 14.20 14.35 13.75 13.75 0.6M
2024-10-07 14.60 14.60 13.60 13.90 2.6M
2024-10-04 14.60 14.60 14.00 14.25 3.0M
2024-10-03 14.10 14.85 14.10 14.55 1.1M
2024-10-02 14.70 14.70 14.20 14.30 0.6M
2024-10-01 14.10 14.70 14.10 14.50 1.7M
2024-09-30 14.50 14.75 14.20 14.25 1.3M
2024-09-27 13.45 13.70 13.40 13.58 0.7M
2024-09-26 14.05 14.40 13.50 13.75 1.9M
2024-09-25 13.95 14.35 13.95 13.95 0.2M
2024-09-24 14.00 14.15 13.75 13.75 0.2M
2024-09-23 14.10 14.25 13.90 14.00 0.6M
2024-09-20 14.60 14.60 13.80 14.50 0.2M
2024-09-19 14.05 14.60 14.05 14.60 0.2M
2024-09-18 14.00 14.40 14.00 14.00 0.2M
2024-09-17 14.10 14.45 14.00 14.35 0.5M
2024-09-16 14.55 14.55 13.75 13.75 0.0M
2024-09-13 14.50 14.50 14.40 14.10 0.2M
2024-09-12 13.75 13.85 13.75 13.85 0.2M
2024-09-11 14.00 14.15 13.75 13.75 0.2M
2024-09-10 14.05 14.05 13.80 13.80 0.4M
2024-09-09 14.70 14.70 13.90 14.13 1.0M
2024-09-06 14.20 14.50 14.20 14.30 0.5M
2024-09-05 14.20 14.30 13.95 14.25 1.0M
2024-09-04 14.05 14.90 14.05 14.20 0.4M
2024-09-03 14.40 14.80 14.30 14.65 0.9M
2024-09-02 14.80 15.00 14.10 14.35 0.9M
2024-08-30 14.15 15.00 14.15 14.70 0.7M
2024-08-29 14.90 14.90 14.15 14.20 0.4M
2024-08-28 14.15 15.00 14.15 14.58 0.3M
2024-08-27 14.50 15.30 14.10 14.30 1.0M
2024-08-23 14.85 14.85 14.00 14.43 0.6M
2024-08-22 14.40 14.40 13.90 14.05 0.3M
2024-08-21 14.05 14.30 14.05 13.83 1.3M
2024-08-20 14.45 14.45 14.45 13.98 0.2M
2024-08-19 13.65 14.45 13.65 14.30 0.1M
2024-08-16 14.45 14.45 13.90 13.90 0.5M
2024-08-15 13.70 13.70 13.60 13.60 0.2M
2024-08-14 14.80 14.80 13.75 14.08 0.3M
2024-08-13 13.70 13.70 13.70 13.70 0.2M
2024-08-12 13.65 13.70 13.65 13.70 0.1M
2024-08-09 13.60 13.95 13.60 13.65 0.2M
2024-08-08 14.55 14.55 13.95 13.95 1.2M
2024-08-07 14.00 14.60 14.00 14.53 0.4M
2024-08-06 14.05 14.05 13.50 13.50 0.5M
2024-08-05 14.60 14.60 13.30 13.75 2.7M
2024-08-02 14.90 15.40 14.20 14.30 1.1M
2024-08-01 15.00 15.40 15.00 15.05 1.0M
2024-07-31 14.63 14.63 14.63 14.63 0.1M
2024-07-30 14.58 14.58 14.58 14.58 0.2M
2024-07-29 15.00 15.05 14.65 14.65 0.4M
2024-07-26 14.85 15.10 14.55 15.10 0.6M
2024-07-25 14.55 14.70 14.50 14.70 0.8M
2024-07-24 15.15 15.20 14.45 14.90 0.3M
2024-07-23 14.95 15.20 14.25 15.20 0.7M
2024-07-22 15.00 15.15 14.20 15.00 1.1M
2024-07-19 14.95 15.00 13.91 15.00 0.4M
2024-07-18 15.10 15.15 14.00 15.10 0.3M
2024-07-17 15.45 15.45 14.00 14.65 0.4M
2024-07-16 15.00 15.24 14.45 14.55 1.5M
2024-07-15 15.09 15.35 14.52 15.00 1.2M
2024-07-12 14.90 15.10 14.30 15.00 0.5M
2024-07-11 14.95 15.00 14.30 14.95 0.2M
2024-07-10 14.50 14.95 14.33 14.75 0.5M
2024-07-09 14.95 14.95 14.25 14.60 1.0M
2024-07-08 14.95 15.00 13.73 14.60 1.8M
2024-07-05 14.45 14.85 13.50 14.75 0.8M
2024-07-04 14.40 14.40 13.00 14.25 0.5M
2024-07-03 14.30 14.35 13.15 14.00 1.0M
2024-07-02 13.95 14.40 13.15 14.00 0.6M
2024-07-01 13.40 14.45 13.40 13.70 1.9M
2024-06-28 13.50 13.95 13.16 13.40 0.7M
2024-06-27 14.65 14.65 13.50 13.75 1.0M
2024-06-26 14.10 14.95 14.05 14.40 0.6M
2024-06-25 15.10 15.10 14.10 14.75 1.4M
2024-06-24 14.90 15.15 14.15 14.55 1.2M
2024-06-21 15.20 15.20 14.53 14.90 1.4M
2024-06-20 15.00 15.10 14.70 14.95 1.4M
2024-06-19 15.00 15.20 14.80 15.00 1.1M
2024-06-18 15.00 15.20 14.50 14.90 1.2M
2024-06-17 14.40 14.90 14.14 14.90 1.6M
2024-06-14 14.00 14.40 13.70 14.40 0.4M
2024-06-13 14.50 14.50 14.00 14.40 1.1M
2024-06-12 14.70 14.70 14.01 14.50 0.5M
2024-06-11 14.70 14.70 14.10 14.40 0.4M
2024-06-10 14.10 14.70 13.89 14.40 2.3M
2024-06-07 14.20 14.20 13.65 14.00 1.0M
2024-06-06 14.10 14.20 13.50 14.20 0.8M
2024-06-05 14.00 14.00 13.05 13.50 0.5M
2024-06-04 14.00 14.20 13.05 13.58 0.2M
2024-06-03 13.75 14.20 13.35 13.73 0.4M
2024-05-31 14.20 14.20 13.35 14.20 0.4M
2024-05-30 13.90 14.25 13.35 14.10 0.7M
2024-05-29 13.50 14.03 13.25 13.50 2.2M
2024-05-28 13.65 14.00 13.15 13.65 0.3M
2024-05-24 13.25 13.70 13.12 13.28 0.2M
2024-05-23 13.05 13.65 13.05 13.65 0.3M
2024-05-22 12.80 13.65 12.80 13.35 0.3M
2024-05-21 13.48 13.60 12.80 13.60 0.2M
2024-05-20 12.80 13.90 12.80 13.33 0.5M
2024-05-17 12.80 13.68 12.80 13.23 0.5M
2024-05-16 12.90 13.45 12.75 13.15 0.7M
2024-05-15 13.00 13.70 12.65 12.95 1.0M
2024-05-14 13.35 13.45 12.63 12.75 1.2M
2024-05-13 13.35 13.35 12.55 12.85 0.7M
2024-05-10 13.10 13.35 12.50 12.90 1.2M
2024-05-09 13.00 13.30 12.65 12.98 0.6M
2024-05-08 12.00 13.90 12.00 13.00 1.0M
2024-05-07 13.00 13.90 12.95 13.38 0.2M
2024-05-03 13.55 13.90 13.03 13.40 0.6M
2024-05-02 13.90 13.90 13.30 13.30 1.7M
2024-05-01 13.50 13.85 13.25 13.25 0.7M
2024-04-30 13.86 13.90 13.25 13.55 0.4M
2024-04-29 13.25 13.90 13.25 13.70 0.5M
2024-04-26 13.60 13.90 13.38 13.75 1.2M
2024-04-25 13.35 13.60 13.29 13.45 0.5M
2024-04-24 13.60 13.60 13.30 13.45 0.6M
2024-04-23 13.60 13.60 13.25 13.60 0.6M
2024-04-22 13.50 13.50 13.15 13.38 0.5M
2024-04-19 13.75 13.75 13.15 13.38 0.6M
2024-04-18 13.75 13.75 13.15 13.45 0.5M
2024-04-17 13.90 13.90 13.10 13.48 0.6M
2024-04-16 13.65 13.90 13.11 13.45 1.1M
2024-04-15 13.90 13.90 13.05 13.43 0.3M
2024-04-12 13.25 13.75 13.00 13.75 0.5M
2024-04-11 13.95 13.95 13.05 13.48 0.8M
2024-04-10 13.90 13.90 13.00 13.90 1.3M
2024-04-09 13.70 13.90 12.85 13.48 0.7M
2024-04-08 12.00 13.40 12.00 13.03 1.3M
2024-04-05 12.07 13.64 12.00 12.75 0.5M
2024-04-04 12.20 12.95 12.05 12.73 0.3M
2024-04-03 13.00 13.00 12.10 12.20 0.8M
2024-04-02 12.35 13.00 12.20 12.53 1.5M
2024-03-28 13.90 13.90 12.61 12.83 1.3M
2024-03-27 12.89 13.20 12.65 13.05 0.1M
2024-03-26 12.65 13.26 12.65 12.83 0.5M
2024-03-25 12.35 13.90 12.35 12.80 0.4M
2024-03-22 12.40 13.20 12.40 12.90 0.5M
2024-03-21 12.94 13.20 12.55 12.83 0.9M
2024-03-20 13.20 13.20 12.40 12.98 0.7M
2024-03-19 13.65 13.65 12.70 12.88 0.7M
2024-03-18 13.00 13.65 13.00 13.23 0.8M
2024-03-15 13.10 13.45 12.36 13.03 0.3M
2024-03-14 12.90 13.45 12.42 13.25 1.1M
2024-03-13 13.50 13.50 12.53 13.00 0.6M
2024-03-12 13.25 13.25 12.70 12.90 0.9M
2024-03-11 13.70 13.70 13.00 13.25 0.8M
2024-03-08 12.80 14.00 12.80 13.20 0.4M
2024-03-07 12.10 14.00 12.10 13.43 0.8M
2024-03-06 13.95 13.95 12.65 13.43 1.0M
2024-03-05 12.55 14.00 12.55 13.35 3.5M
2024-03-04 11.60 13.50 11.60 13.15 3.4M
2024-03-01 11.30 11.95 11.30 11.80 0.8M
2024-02-29 11.15 11.81 11.15 11.53 0.9M
2024-02-28 11.90 11.90 11.10 11.33 0.7M
2024-02-27 11.18 11.60 11.15 11.40 0.3M
2024-02-26 11.75 11.75 11.10 11.45 0.4M
2024-02-23 11.60 11.75 11.31 11.50 1.7M
2024-02-22 11.60 11.60 10.80 11.40 0.8M
2024-02-21 11.13 11.60 10.85 11.15 0.5M
2024-02-20 11.43 11.43 10.87 11.10 0.9M
2024-02-19 11.60 11.60 10.65 11.15 0.9M
2024-02-16 11.75 11.75 11.05 11.28 0.3M
2024-02-15 11.50 11.50 10.95 11.30 0.5M
2024-02-14 11.55 11.55 10.90 11.10 0.3M
2024-02-13 11.50 11.75 11.00 11.45 0.7M
2024-02-12 11.75 11.75 11.08 11.33 0.6M
2024-02-09 11.70 11.70 11.19 11.55 0.3M
2024-02-08 11.04 11.70 11.04 11.40 0.8M
2024-02-07 11.40 11.70 11.10 11.23 0.5M
2024-02-06 11.63 11.64 11.00 11.00 0.3M
2024-02-05 11.75 11.75 11.00 11.40 0.9M
2024-02-02 11.75 11.75 11.00 11.10 0.7M
2024-02-01 11.37 11.75 11.09 11.20 0.0M
2024-01-31 11.50 11.50 11.06 11.10 0.2M
2024-01-30 11.24 11.35 11.00 11.05 0.3M
2024-01-29 11.34 11.55 11.01 11.25 0.8M
2024-01-26 11.02 11.50 11.00 11.30 0.7M
2024-01-25 11.18 11.55 10.95 11.05 0.3M
2024-01-24 11.35 11.65 10.93 11.35 1.6M
2024-01-23 11.18 11.35 10.75 11.13 0.9M
2024-01-22 10.50 11.71 10.20 11.00 3.4M
2024-01-19 10.55 10.55 10.10 10.33 0.3M
2024-01-18 10.24 10.75 10.05 10.30 0.2M
2024-01-17 10.80 10.80 10.21 10.40 0.5M
2024-01-16 10.40 10.75 10.24 10.55 1.4M
2024-01-15 10.40 10.85 10.33 10.55 0.2M
2024-01-12 10.86 10.86 10.37 10.45 0.5M
2024-01-11 11.05 11.10 10.27 10.70 1.6M
2024-01-10 10.95 11.04 10.55 11.00 0.6M
2024-01-09 10.25 11.00 10.25 10.80 0.4M
2024-01-08 10.20 11.20 10.20 10.70 0.5M
2024-01-05 10.85 11.15 10.21 10.73 0.6M
2024-01-04 11.20 11.20 10.40 10.40 0.8M
2024-01-03 10.78 11.25 10.65 10.95 0.4M
2024-01-02 10.55 11.57 10.20 10.95 0.6M