Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 1.466
+0.086 (6.23%)
At close: Sep 15, 2025
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.89 | 0.89 | 0.89 | -0.67% | 149,949 |
| Aug 5, 2025 | 0.80 | 0.93 | 0.80 | 0.90 | 0.90 | 12.08% | 261,753 |
| Aug 4, 2025 | 0.78 | 0.86 | 0.78 | 0.80 | 0.80 | 2.95% | 232,854 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.13% | 311 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -2.26% | 48,817 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.09% | 20,175 |
| Jul 29, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -3.60% | 22,194 |
| Jul 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 120,000 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.83% | 4,999 |
| Jul 24, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -1.36% | 31,209 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.78% | 10,000 |
| Jul 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.67% | 84,992 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.59% | 2,005 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.11% | 354 |
| Jul 10, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.53% | 16,083 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.71% | 14,416 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.55% | 46,000 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.27% | 39,045 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.22% | 424 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | 61,222 |
| Jul 2, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.57% | 134,282 |
| Jul 1, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.00% | 42,257 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -4.04% | 523,605 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -6.09% | 230,194 |