Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 6.33
+0.56 (9.71%)
At close: Mar 27, 2026
LON:0JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.04 | 6.33 | 5.87 | 6.33 | 6.33 | 9.71% | 20,497 |
| Mar 26, 2026 | 5.60 | 5.77 | 5.56 | 5.77 | 5.77 | -8.12% | 3,536 |
| Mar 25, 2026 | 6.20 | 6.34 | 6.15 | 6.28 | 5.68 | -1.57% | 22,804 |
| Mar 24, 2026 | 5.65 | 6.39 | 5.65 | 6.38 | 5.78 | 10.96% | 54,209 |
| Mar 23, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.21 | 4.17% | 11,426 |
| Mar 20, 2026 | 5.55 | 5.99 | 5.39 | 5.52 | 5.00 | 0.73% | 180,536 |
| Mar 19, 2026 | 5.55 | 5.58 | 5.12 | 5.48 | 4.96 | -2.49% | 40,066 |
| Mar 18, 2026 | 5.60 | 5.66 | 5.33 | 5.62 | 5.09 | 0.63% | 46,380 |
| Mar 17, 2026 | 5.01 | 5.59 | 5.01 | 5.59 | 5.06 | 19.01% | 37,963 |
| Mar 16, 2026 | 4.60 | 4.75 | 4.56 | 4.69 | 4.25 | 3.71% | 13,994 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.47 | 4.53 | 4.10 | -12.98% | 168,274 |
| Mar 12, 2026 | 5.14 | 5.46 | 5.14 | 5.20 | 4.71 | 1.96% | 67,384 |
| Mar 11, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 4.62 | - | 30,721 |
| Mar 10, 2026 | 4.92 | 5.14 | 4.88 | 5.10 | 4.62 | 3.34% | 26,853 |
| Mar 9, 2026 | 4.75 | 5.06 | 4.61 | 4.94 | 4.47 | 3.46% | 33,839 |
| Mar 6, 2026 | 4.76 | 4.84 | 4.52 | 4.77 | 4.32 | 3.07% | 49,835 |
| Mar 5, 2026 | 5.01 | 5.09 | 4.40 | 4.63 | 4.19 | -6.60% | 79,345 |
| Mar 4, 2026 | 4.78 | 5.23 | 4.51 | 4.96 | 4.49 | 4.65% | 203,696 |
| Mar 3, 2026 | 5.96 | 5.96 | 4.74 | 4.74 | 4.29 | -21.61% | 276,832 |
| Mar 2, 2026 | 5.64 | 6.04 | 5.47 | 6.04 | 5.47 | 10.02% | 951,098 |
| Feb 27, 2026 | 5.25 | 5.88 | 5.11 | 5.49 | 4.61 | 6.60% | 150,691 |
| Feb 26, 2026 | 4.75 | 5.15 | 4.74 | 5.15 | 4.32 | 27.48% | 627,459 |
| Feb 25, 2026 | 4.21 | 4.26 | 3.99 | 4.04 | 3.39 | -1.82% | 55,046 |
| Feb 24, 2026 | 4.00 | 4.25 | 3.86 | 4.12 | 3.45 | 5.78% | 184,827 |
| Feb 23, 2026 | 3.66 | 3.89 | 3.64 | 3.89 | 3.26 | 7.76% | 16,082 |
| Feb 20, 2026 | 3.45 | 3.61 | 3.45 | 3.61 | 3.03 | 7.76% | 32,800 |
| Feb 19, 2026 | 3.08 | 3.35 | 3.03 | 3.35 | 2.81 | 9.84% | 116,575 |
| Feb 18, 2026 | 2.80 | 3.05 | 2.80 | 3.05 | 2.56 | 11.31% | 20,042 |
| Feb 17, 2026 | 2.76 | 2.79 | 2.74 | 2.74 | 2.30 | 0.37% | 32,979 |
| Feb 16, 2026 | 2.76 | 2.76 | 2.72 | 2.73 | 2.29 | 1.87% | 4,530 |
| Feb 13, 2026 | 2.63 | 2.68 | 2.63 | 2.68 | 2.25 | -2.19% | 11,995 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.30 | 1.86% | 21,024 |
| Feb 11, 2026 | 2.71 | 2.73 | 2.68 | 2.69 | 2.26 | -3.58% | 10,373 |
| Feb 10, 2026 | 2.79 | 2.80 | 2.79 | 2.79 | 2.34 | 0.54% | 11,870 |
| Feb 9, 2026 | 2.71 | 2.78 | 2.71 | 2.78 | 2.33 | 3.74% | 22,087 |
| Feb 6, 2026 | 2.74 | 2.74 | 2.66 | 2.68 | 2.25 | -2.37% | 27,039 |
| Feb 5, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.30 | 6.20% | 7,553 |
| Feb 4, 2026 | 2.52 | 2.60 | 2.50 | 2.58 | 2.17 | 0.39% | 18,366 |
| Feb 3, 2026 | 2.44 | 2.58 | 2.44 | 2.57 | 2.16 | 4.90% | 15,114 |
| Feb 2, 2026 | 2.35 | 2.45 | 2.35 | 2.45 | 2.06 | 4.26% | 39,681 |
| Jan 30, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 1.97 | 3.52% | 81 |
| Jan 29, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 1.91 | 1.20% | 17,472 |
| Jan 28, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 1.88 | -2.27% | 12,670 |
| Jan 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 1.93 | 1.10% | 4,232 |
| Jan 21, 2026 | 2.22 | 2.27 | 2.22 | 2.27 | 1.91 | -0.66% | 6,624 |
| Jan 20, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 1.92 | -3.59% | 573 |
| Jan 19, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 1.99 | 1.07% | 366 |
| Jan 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 1.97 | -1.88% | 129 |
| Jan 15, 2026 | 2.33 | 2.39 | 2.33 | 2.39 | 2.01 | 0.84% | 7,301 |
| Jan 14, 2026 | 2.24 | 2.38 | 2.24 | 2.37 | 1.99 | 8.97% | 249,693 |