Rockhopper

RKH
🏛️ uk →
75.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 62.40 62.40 60.00 60.00 478.9K
08:06 61.47 62.20 60.94 60.94 171.1K
08:07 60.94 63.69 60.94 63.69 296.0K
08:08 63.80 66.00 63.69 64.80 190.3K
08:09 65.07 65.80 64.11 65.00 118.0K
08:10 65.40 65.40 64.51 64.54 107.9K
08:11 65.00 65.80 63.80 63.80 56.9K
08:12 64.40 64.80 64.40 64.80 5.3K
08:13 63.62 64.00 63.60 63.72 47.5K
08:14 63.82 64.60 63.82 64.59 38.5K
08:16 64.50 64.50 64.26 64.33 14.5K
08:17 64.00 64.33 62.66 62.66 116.9K
08:18 62.40 63.30 62.40 63.30 5.5K
08:19 63.20 63.20 63.20 63.20 9.3K
08:20 63.60 63.60 63.00 63.00 86.6K
08:21 62.00 62.50 61.93 62.50 181.7K
08:22 62.35 62.35 62.10 62.10 8.2K
08:23 61.93 62.35 61.40 62.00 140.2K
08:24 61.80 63.00 61.80 62.56 54.0K
08:25 62.60 62.80 62.47 62.47 122.2K
08:26 63.00 63.40 62.68 63.30 63.1K
08:27 63.20 63.40 63.17 63.40 77.7K
08:28 63.40 63.92 63.40 63.80 31.1K
08:29 63.76 63.76 63.00 63.68 32.4K
08:30 63.40 63.40 63.36 63.36 29.9K
08:31 63.88 63.88 63.88 63.88 1.1K
08:32 63.80 65.40 63.40 65.40 126.9K
08:33 64.78 65.20 64.75 65.14 56.9K
08:34 65.14 65.14 64.22 64.22 24.2K
08:35 65.60 65.60 65.60 65.60 45.0K
08:36 65.27 65.27 65.27 65.27 1.5K
08:37 64.87 65.60 64.87 65.40 68.8K
08:38 65.07 65.07 64.67 64.67 15.0K
08:39 65.40 65.40 65.40 65.40 0.6K
08:40 64.70 64.90 64.00 64.00 118.2K
08:41 64.80 64.80 64.60 64.80 124.5K
08:42 65.12 65.12 65.12 65.12 3.0K
08:44 65.12 65.85 65.12 65.85 70.9K
08:45 65.00 66.00 65.00 65.66 1.3K
08:46 65.66 65.80 65.66 65.77 21.7K
08:47 65.40 65.40 65.40 65.40 25.0K
08:48 65.24 65.80 65.24 65.68 15.6K
08:49 65.68 65.80 65.68 65.80 12.6K
08:50 65.68 66.24 65.67 65.80 110.6K
08:51 65.74 66.00 65.74 66.00 26.1K
08:52 65.72 65.72 65.72 65.72 30.0K
08:53 66.00 66.00 65.94 65.94 3.6K
08:54 66.00 66.60 65.94 66.60 6.9K
08:55 66.60 66.60 66.60 66.60 1.0K
08:57 66.60 66.60 66.20 66.40 104.1K
08:58 66.80 66.80 66.68 66.68 5.8K
08:59 66.80 66.80 66.80 66.80 23.7K
09:00 66.71 67.80 66.71 67.70 173.6K
09:01 68.00 68.00 66.80 66.80 61.0K
09:02 67.34 67.60 67.34 67.40 79.9K
09:03 67.57 67.57 67.57 67.57 4.9K
09:04 67.60 67.60 67.38 67.38 32.6K
09:05 67.39 67.39 67.39 67.39 56.0K
09:06 67.00 67.08 66.52 66.60 148.7K
09:07 67.20 67.20 67.06 67.06 14.2K
09:08 67.00 67.00 67.00 67.00 0.3K
09:09 66.80 67.00 66.80 67.00 28.5K
09:12 66.97 66.97 66.20 66.40 89.8K
09:13 66.77 66.77 66.60 66.77 24.4K
09:14 66.60 66.80 66.60 66.77 18.6K
09:15 66.75 66.75 66.75 66.75 5.0K
09:16 66.54 66.54 66.40 66.40 11.6K
09:17 66.80 66.80 66.60 66.60 19.1K
09:18 66.40 66.75 66.40 66.74 31.6K
09:19 66.80 67.40 66.80 67.40 70.8K
09:20 67.22 67.60 67.22 67.60 5.0K
09:21 67.03 67.60 67.03 67.60 32.3K
09:22 67.51 67.60 67.06 67.53 49.9K
09:23 67.57 67.60 67.57 67.60 57.7K
09:28 67.60 68.20 67.60 68.20 180.5K
09:29 68.07 68.40 67.80 67.90 85.2K
09:30 67.80 68.31 67.80 68.31 5.0K
09:31 68.44 68.44 68.44 68.44 25.5K
09:32 68.20 68.80 68.20 68.80 32.7K
09:33 68.35 68.35 68.35 68.35 23.0K
09:34 68.71 68.73 68.22 68.73 59.0K
09:35 68.22 68.80 68.00 68.00 44.6K
09:36 68.05 68.20 68.05 68.20 6.5K
09:37 67.62 67.62 67.62 67.62 2.5K
09:38 68.08 68.08 67.40 67.40 21.2K
09:39 68.00 68.00 67.77 67.77 9.8K
09:40 68.00 68.00 67.77 67.77 2.1K
09:41 67.75 67.75 67.75 67.75 0.7K
09:42 67.50 67.50 67.50 67.50 8.2K
09:43 67.50 67.75 67.00 67.00 143.7K
09:44 66.90 66.90 66.60 66.60 36.5K
09:45 66.13 66.13 66.13 66.13 52.5K
09:46 66.80 66.80 66.55 66.55 1.5K
09:47 66.93 66.93 66.86 66.86 7.0K
09:48 66.60 66.60 66.60 66.60 15.5K
09:49 66.60 66.80 66.60 66.80 103.0K
09:51 67.00 67.00 67.00 67.00 19.3K
09:52 67.00 67.00 67.00 67.00 3.4K
09:53 67.00 67.00 66.40 66.40 18.3K
09:54 67.00 67.00 66.87 66.87 75.8K
09:55 66.87 66.87 66.87 66.87 11.1K
09:56 67.00 67.00 66.90 66.90 4.7K
09:57 66.60 66.60 66.60 66.60 68.8K
09:58 66.80 67.00 66.80 67.00 26.5K
09:59 67.00 67.00 66.78 66.78 7.9K
10:00 67.00 67.00 67.00 67.00 0.0K
10:01 67.00 67.00 66.73 66.73 18.3K
10:02 67.00 67.40 67.00 67.40 77.0K
10:03 67.27 67.40 67.00 67.40 47.8K
10:04 67.40 67.40 67.40 67.40 66.7K
10:06 67.40 67.40 67.35 67.35 2.4K
10:07 67.40 67.40 67.40 67.40 0.0K
10:08 67.20 67.20 67.20 67.20 69.5K
10:09 67.00 67.00 66.80 66.80 40.3K
10:11 66.80 66.80 66.80 66.80 15.3K
10:12 67.40 67.40 67.00 67.00 32.4K
10:13 67.36 67.36 67.00 67.36 76.4K
10:14 67.80 68.00 67.80 68.00 88.3K
10:15 67.99 67.99 67.99 67.99 14.5K
10:18 67.20 68.00 67.20 68.00 45.2K
10:19 68.20 68.51 68.20 68.51 29.3K
10:20 68.80 68.80 68.60 68.60 35.2K
10:21 68.00 68.60 68.00 68.60 13.7K
10:22 68.22 68.40 68.22 68.40 48.8K
10:23 68.40 68.40 68.00 68.00 14.9K
10:24 68.40 68.40 68.40 68.40 0.1K
10:26 68.35 68.40 68.35 68.40 30.1K
10:27 68.06 68.06 68.02 68.02 31.5K
10:28 68.40 68.40 68.02 68.02 86.7K
10:30 68.60 68.60 68.60 68.60 33.5K
10:31 68.40 68.40 68.40 68.40 37.0K
10:32 68.60 68.80 68.60 68.80 45.7K
10:35 69.15 69.15 68.58 68.58 72.8K
10:36 68.58 68.80 68.58 68.80 40.3K
10:37 68.80 68.80 68.80 68.80 1.2K
10:38 68.80 68.80 68.80 68.80 0.0K
10:39 68.59 68.59 68.40 68.40 22.3K
10:40 68.60 68.60 68.60 68.60 5.0K
10:41 69.00 69.08 68.99 69.08 184.7K
10:43 68.96 69.00 68.96 69.00 31.7K
10:44 68.56 68.56 68.56 68.56 25.0K
10:45 68.40 68.96 68.40 68.56 1.0K
10:46 68.56 68.96 68.56 68.96 85.3K
10:49 69.00 69.00 69.00 69.00 35.4K
10:50 68.96 69.00 68.96 68.97 89.4K
10:51 69.00 69.20 69.00 69.20 5.2K
10:52 69.40 69.40 69.40 69.40 59.9K
10:53 69.40 69.40 69.20 69.20 24.4K
10:54 69.77 69.77 69.77 69.77 2.1K
10:55 69.37 69.77 69.20 69.20 2.8K
10:56 69.37 69.37 69.37 69.37 99.1K
10:58 69.71 69.71 69.71 69.71 21.5K
10:59 69.39 69.40 69.39 69.40 9.8K
11:00 69.39 69.40 69.39 69.40 7.9K
11:01 69.80 71.00 69.80 71.00 214.7K
11:02 70.63 70.63 70.40 70.40 220.6K
11:05 70.20 70.20 70.00 70.00 28.3K
11:06 70.40 70.40 70.00 70.00 14.3K
11:07 70.00 70.00 70.00 70.00 4.0K
11:08 70.00 70.00 70.00 70.00 14.3K
11:09 69.98 69.98 69.98 69.98 39.7K
11:10 69.98 69.98 69.98 69.98 10.0K
11:12 70.00 70.40 70.00 70.40 111.2K
11:13 70.36 70.36 70.36 70.36 4.3K
11:14 70.36 70.36 70.36 70.36 9.0K
11:15 70.40 70.40 70.40 70.40 33.6K
11:16 70.76 71.20 70.76 71.00 79.0K
11:17 70.94 71.18 70.94 71.18 15.1K
11:19 71.20 71.20 71.20 71.20 24.0K
11:20 70.96 70.96 70.96 70.96 61.2K
11:22 71.18 71.18 71.18 71.18 20.0K
11:23 71.40 71.56 71.16 71.56 108.7K
11:24 71.60 71.60 71.60 71.60 2.8K
11:25 71.56 71.56 71.56 71.56 1.4K
11:26 71.56 71.56 71.56 71.56 6.8K
11:27 71.60 71.60 71.58 71.58 39.5K
11:28 71.58 71.60 71.58 71.60 33.3K
11:29 71.58 71.60 71.58 71.60 17.0K
11:30 71.60 71.80 71.59 71.80 75.9K
11:34 71.80 72.00 71.60 71.98 25.7K
11:35 71.60 72.00 71.60 72.00 76.7K
11:39 71.64 71.64 71.56 71.56 10.8K
11:40 71.75 72.00 71.75 72.00 16.7K
11:41 72.00 72.00 72.00 72.00 0.0K
11:42 71.56 71.70 71.56 71.70 43.0K
11:44 71.55 71.55 71.55 71.55 20.0K
11:45 71.27 71.27 71.02 71.02 10.0K
11:46 71.02 71.27 71.02 71.27 2.8K
11:47 71.00 71.48 71.00 71.48 5.4K
11:51 71.11 71.11 71.11 71.11 57.4K
11:54 71.02 71.02 71.02 71.02 5.0K
11:55 71.60 71.60 71.00 71.00 0.9K
11:59 71.13 71.13 70.80 70.80 55.7K
12:00 71.08 71.08 71.08 71.08 0.6K
12:01 70.97 70.97 70.97 70.97 1.3K
12:04 71.21 71.36 71.21 71.36 0.7K
12:06 71.20 71.20 71.20 71.20 22.1K
12:07 71.00 71.00 71.00 71.00 57.6K
12:08 71.40 71.40 70.80 70.80 58.8K
12:09 71.00 71.00 71.00 71.00 10.0K
12:10 71.12 71.12 71.12 71.12 0.6K
12:11 71.13 71.20 71.13 71.20 14.3K
12:13 71.40 71.40 71.33 71.33 1.1K
12:14 71.20 71.20 71.20 71.20 15.7K
12:16 71.80 72.00 71.80 71.80 92.7K
12:17 71.80 71.80 71.80 71.80 0.7K
12:18 71.40 71.40 71.40 71.40 5.4K
12:20 71.80 71.80 71.80 71.80 0.9K
12:21 71.80 71.80 71.56 71.56 9.7K
12:22 71.70 71.70 71.70 71.70 2.8K
12:23 71.70 71.70 71.70 71.70 3.0K
12:24 71.81 71.81 71.81 71.81 0.2K
12:28 71.81 71.81 71.81 71.81 61.5K
12:32 72.00 72.00 72.00 72.00 0.0K
12:33 72.00 72.40 72.00 72.40 18.7K
12:34 72.40 72.40 72.40 72.40 0.0K
12:35 72.21 72.43 72.21 72.43 50.9K
12:38 72.80 72.80 72.80 72.80 41.9K
12:39 72.20 72.30 72.20 72.20 115.0K
12:40 72.30 72.30 72.30 72.30 21.7K
12:42 72.36 72.49 72.36 72.49 6.9K
12:43 72.20 72.47 72.20 72.20 52.5K
12:44 72.30 72.30 72.30 72.30 0.0K
12:45 72.30 72.30 72.30 72.30 0.0K
12:46 72.60 72.60 72.60 72.60 0.1K
12:47 72.40 72.41 72.40 72.41 19.1K
12:50 72.41 72.41 72.41 72.41 0.1K
12:53 72.60 72.60 72.40 72.40 4.6K
12:54 72.67 72.80 72.40 72.80 34.1K
12:56 72.87 72.87 72.60 72.60 0.7K
12:58 73.20 73.20 73.01 73.01 8.7K
12:59 73.00 73.00 73.00 73.00 1.0K
13:02 73.22 73.22 73.22 73.22 37.7K
13:03 73.20 73.20 73.20 73.20 6.8K
13:05 73.60 73.60 72.60 72.78 133.6K
13:06 73.00 73.00 72.74 73.00 26.3K
13:07 73.40 73.40 73.40 73.40 0.0K
13:09 73.40 73.40 73.40 73.40 14.6K
13:11 73.26 73.26 73.00 73.00 7.2K
13:20 73.26 73.26 73.26 73.26 5.5K
13:21 73.26 73.40 73.26 73.40 54.7K
13:22 73.48 73.60 73.48 73.60 236.1K
13:27 74.00 74.02 74.00 74.00 125.4K
13:29 74.34 74.34 74.34 74.34 125.8K
13:30 74.60 74.60 74.60 74.60 39.2K
13:31 74.60 74.60 74.60 74.60 32.2K
13:32 74.80 75.18 74.80 75.18 51.9K
13:35 75.31 75.31 75.00 75.00 20.6K
13:36 75.38 75.60 75.32 75.60 27.0K
13:37 75.60 75.60 75.34 75.34 14.6K
13:38 75.60 75.80 75.60 75.80 66.5K
13:39 75.66 75.72 75.40 75.72 28.9K
13:40 75.80 76.20 75.80 76.20 78.5K
13:41 76.32 76.60 76.26 76.60 177.4K
13:42 76.40 76.40 76.40 76.40 5.7K
13:43 76.60 76.80 76.20 76.80 168.2K
13:44 76.46 76.46 76.46 76.46 184.0K
13:45 76.40 77.00 76.40 77.00 128.8K
13:46 77.07 77.60 77.07 77.60 8.4K
13:47 77.40 77.40 77.00 77.00 35.8K
13:48 77.00 77.40 77.00 77.40 116.4K
13:49 77.40 77.40 77.40 77.40 3.7K
13:50 77.16 77.40 76.80 77.20 23.5K
13:51 77.00 77.07 77.00 77.07 30.0K
13:53 77.38 77.38 77.38 77.38 5.1K
13:54 77.34 77.34 77.34 77.34 7.5K
13:55 77.60 77.60 77.60 77.60 0.2K
13:56 77.80 77.80 77.60 77.60 100.9K
13:57 77.80 78.20 77.80 78.20 37.6K
13:58 78.36 78.36 78.20 78.20 6.1K
13:59 78.00 78.20 78.00 78.00 125.3K
14:00 77.80 77.80 77.60 77.60 57.1K
14:01 77.00 77.00 77.00 77.00 0.1K
14:02 77.20 77.20 77.20 77.20 19.7K
14:03 77.00 77.00 76.60 76.60 135.2K
14:04 76.60 77.00 76.60 77.00 101.9K
14:05 77.40 77.40 77.40 77.40 51.9K
14:06 77.30 77.30 76.62 77.20 148.2K
14:07 77.20 77.56 77.20 77.28 58.6K
14:08 77.60 78.00 77.28 78.00 193.9K
14:09 77.80 78.20 77.60 78.18 119.5K
14:10 78.20 78.20 77.40 77.50 72.8K
14:11 77.20 77.80 77.00 77.00 32.6K
14:13 76.20 76.20 76.20 76.20 1.6K
14:14 76.81 76.82 76.68 76.68 14.0K
14:15 76.22 77.20 76.22 77.20 108.9K
14:16 77.94 77.94 77.13 77.13 30.4K
14:18 77.13 77.87 77.13 77.87 117.8K
14:19 78.00 78.00 77.87 77.87 0.8K
14:20 77.60 78.00 77.60 77.80 66.5K
14:21 77.81 78.00 77.80 78.00 56.5K
14:22 77.86 78.48 77.86 78.48 7.0K
14:23 78.47 78.47 77.62 77.94 58.3K
14:24 77.63 77.63 77.63 77.63 8.7K
14:25 77.60 77.60 77.60 77.60 11.6K
14:26 77.80 77.86 77.80 77.86 5.2K
14:27 78.00 78.60 78.00 78.00 108.0K
14:28 77.83 78.40 77.83 78.40 20.6K
14:29 78.03 78.03 78.00 78.00 0.7K
14:30 78.00 78.00 78.00 78.00 24.8K
14:31 78.40 78.40 78.00 78.00 104.0K
14:32 78.30 78.40 77.80 78.40 18.3K
14:33 77.89 78.00 77.89 78.00 32.9K
14:34 78.40 78.40 78.40 78.40 14.1K
14:36 78.60 78.60 78.21 78.60 51.2K
14:37 78.54 78.60 78.15 78.60 99.6K
14:38 79.00 79.00 79.00 79.00 74.9K
14:39 78.73 79.60 78.73 79.60 48.7K
14:40 79.02 79.02 78.80 78.80 170.6K
14:41 79.00 79.48 79.00 79.48 21.6K
14:42 79.48 79.80 79.24 79.24 92.0K
14:43 78.80 78.80 78.80 78.80 0.8K
14:44 79.60 79.60 79.00 79.40 28.3K
14:45 78.80 79.00 78.60 78.60 113.9K
14:46 78.80 78.87 78.60 78.87 67.9K
14:47 79.20 79.20 78.00 78.40 215.7K
14:48 78.00 78.00 78.00 78.00 50.2K
14:49 78.00 78.00 78.00 78.00 45.9K
14:50 78.40 78.40 78.40 78.40 6.0K
14:51 78.40 78.40 78.04 78.04 8.6K
14:52 78.14 78.20 77.80 78.14 25.3K
14:53 77.82 77.82 77.30 77.40 42.5K
14:54 77.26 77.26 77.20 77.20 1.6K
14:55 77.60 78.20 77.60 77.60 19.9K
14:56 77.60 78.05 77.60 78.05 19.0K
14:58 78.40 78.40 78.40 78.40 50.0K
14:59 78.05 78.05 78.05 78.05 0.5K
15:00 78.04 78.04 78.04 78.04 77.9K
15:01 77.60 77.60 77.60 77.60 0.1K
15:02 77.62 78.40 77.62 77.63 13.2K
15:03 78.02 78.40 78.02 78.40 6.8K
15:04 78.11 78.11 78.11 78.11 51.0K
15:06 78.11 78.11 77.82 77.82 18.6K
15:07 78.40 78.40 78.00 78.20 179.2K
15:08 78.41 78.41 78.41 78.41 5.2K
15:09 78.20 78.20 78.20 78.20 2.4K
15:10 78.22 78.22 78.20 78.20 73.4K
15:12 78.40 78.40 78.40 78.40 37.5K
15:13 78.60 78.60 78.60 78.60 8.3K
15:14 78.60 78.80 78.60 78.80 23.8K
15:15 78.40 78.40 78.20 78.20 60.0K
15:16 78.40 78.40 77.80 77.80 72.1K
15:17 77.65 77.65 77.65 77.65 1.1K
15:18 77.60 78.00 77.60 78.00 9.1K
15:19 77.80 77.80 77.80 77.80 0.3K
15:20 77.81 77.81 77.23 77.63 65.7K
15:22 78.00 78.00 76.60 76.60 35.5K
15:23 77.60 77.60 76.82 76.82 51.4K
15:24 76.82 77.60 76.82 77.60 18.1K
15:26 77.80 77.80 77.02 77.42 21.6K
15:30 77.80 77.80 77.80 77.80 96.8K
15:31 77.60 77.60 77.60 77.60 7.0K
15:32 77.60 77.60 77.51 77.51 7.7K
15:33 77.21 77.80 77.21 77.51 22.0K
15:34 77.60 77.60 77.60 77.60 4.7K
15:35 77.60 77.60 77.60 77.60 2.8K
15:36 77.80 78.20 77.80 78.20 71.6K
15:37 78.20 78.40 78.03 78.40 9.1K
15:38 78.40 78.40 78.01 78.40 19.0K
15:39 78.40 78.40 78.40 78.40 9.7K
15:40 78.40 78.40 78.21 78.40 41.0K
15:41 78.40 78.40 78.40 78.40 7.9K
15:42 78.40 78.40 78.40 78.40 99.7K
15:43 78.40 78.60 78.40 78.60 70.2K
15:44 78.22 79.00 78.22 79.00 102.0K
15:45 78.60 78.60 78.60 78.60 43.9K
15:46 78.40 78.40 78.40 78.40 68.6K
15:47 78.20 78.20 78.20 78.20 82.3K
15:51 78.05 78.05 78.05 78.05 0.5K
15:52 78.52 78.52 78.52 78.52 0.5K
15:54 78.40 78.40 78.40 78.40 9.6K
15:55 78.21 78.21 78.21 78.21 17.4K
15:56 78.23 78.23 78.23 78.23 5.0K
15:57 78.60 78.60 78.20 78.20 36.7K
15:58 78.03 78.03 78.03 78.03 0.9K
15:59 78.03 78.20 78.03 78.20 62.0K
16:00 77.80 77.80 77.80 77.80 5.0K
16:01 77.80 77.80 77.80 77.80 1.7K
16:03 77.60 77.60 77.60 77.60 100.0K
16:05 78.20 78.20 77.46 77.46 10.3K
16:06 77.42 77.42 77.41 77.41 24.0K
16:08 77.40 77.40 77.40 77.40 35.9K
16:10 78.00 78.00 78.00 78.00 0.1K
16:11 77.80 77.80 77.40 77.40 1.5K
16:12 78.00 78.00 78.00 78.00 2.4K
16:13 78.00 78.00 77.45 77.45 32.8K
16:14 77.40 77.72 77.40 77.72 1.9K
16:17 77.80 77.80 77.20 77.20 45.4K
16:18 77.40 77.40 77.20 77.24 82.3K
16:20 77.52 77.52 77.52 77.52 12.9K
16:21 77.60 77.60 77.60 77.60 3.3K
16:22 77.40 77.43 77.40 77.43 20.3K
16:23 77.45 77.45 77.40 77.40 31.5K
16:24 77.23 77.23 77.20 77.20 18.3K
16:26 76.85 76.85 76.80 76.80 21.9K
16:27 76.60 76.62 76.26 76.62 18.7K
16:28 76.62 77.00 76.62 77.00 27.3K
16:29 76.81 77.60 76.81 77.60 29.3K
16:35 77.60 77.60 77.60 77.60 606.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available