Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 1.360
+0.046 (3.50%)
At close: Oct 20, 2025
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 3.50% | 46,677 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -4.37% | 132,620 |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | 5,216 |
| Oct 15, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 5.56% | 370,804 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -3.79% | 29,036 |
| Oct 13, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 3.78% | 119,925 |
| Oct 10, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 4.34% | 259,920 |
| Oct 9, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 6.23% | 47,543 |
| Oct 8, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | -1.60% | 40,154 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -7.47% | 33,606 |
| Oct 6, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -1.30% | 8,801 |
| Oct 3, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.48% | 76,739 |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.02% | 38,487 |
| Sep 30, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | -0.15% | 15,310 |
| Sep 29, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -3.35% | 104,432 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.16% | 79,516 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -5.00% | 35,000 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.28% | 94,481 |
| Sep 23, 2025 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 4.00% | 1,138,653 |
| Sep 22, 2025 | 1.37 | 1.38 | 1.26 | 1.35 | 1.35 | -3.85% | 239,725 |
| Sep 19, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 4.39% | 214,775 |
| Sep 18, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -8.25% | 142,735 |
| Sep 17, 2025 | 1.51 | 1.56 | 1.47 | 1.47 | 1.47 | 0.69% | 213,178 |
| Sep 16, 2025 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 236,859 |
| Sep 15, 2025 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 6.23% | 547,510 |
| Sep 12, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 8.32% | 318,979 |
| Sep 11, 2025 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | 10.98% | 192,024 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -3.69% | 115,000 |
| Sep 9, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -2.61% | 330,489 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 10.27% | 226,497 |
| Sep 5, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 5.92% | 194,151 |
| Sep 4, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 2.75% | 56,742 |
| Sep 3, 2025 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | 7.94% | 163,456 |
| Sep 2, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.45% | 22,249 |
| Sep 1, 2025 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 0.41% | 407,696 |
| Aug 29, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 8.78% | 264,704 |
| Aug 28, 2025 | 0.89 | 0.94 | 0.87 | 0.91 | 0.91 | 7.29% | 314,820 |
| Aug 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -3.76% | 53,428 |
| Aug 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | 2,500 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.35% | 77,500 |
| Aug 22, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.89 | 17.55% | 160,807 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.80% | 23,333 |
| Aug 20, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.01% | 75,210 |
| Aug 18, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.96% | 175,040 |
| Aug 15, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -6.29% | 56,000 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.87% | 65,708 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -0.99% | 14,114 |
| Aug 12, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -8.37% | 25,766 |
| Aug 8, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.14% | 242,722 |
| Aug 7, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.24% | 101,250 |