Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 1.962
-0.258 (-11.62%)
At close: Dec 19, 2025
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.08 | 2.13 | 1.96 | 1.96 | 1.96 | -11.62% | 31,824 |
| Dec 18, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -2.63% | 258,473 |
| Dec 17, 2025 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | 0.88% | 78,561 |
| Dec 16, 2025 | 2.20 | 2.29 | 2.20 | 2.26 | 2.26 | 1.12% | 392,162 |
| Dec 15, 2025 | 2.20 | 2.28 | 2.20 | 2.24 | 2.24 | 5.03% | 10,950 |
| Dec 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.05% | 603 |
| Dec 11, 2025 | 1.99 | 2.09 | 1.99 | 2.07 | 2.07 | 3.87% | 190,445 |
| Dec 10, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.07% | 396,501 |
| Dec 9, 2025 | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | -1.93% | 19,456 |
| Dec 8, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 2.73% | 5,827 |
| Dec 5, 2025 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 1.15% | 12,229 |
| Dec 4, 2025 | 1.95 | 2.00 | 1.92 | 1.99 | 1.99 | -1.63% | 30,311 |
| Dec 3, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.92% | 2,816 |
| Dec 2, 2025 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -7.43% | 235,944 |
| Dec 1, 2025 | 2.05 | 2.13 | 2.03 | 2.09 | 2.09 | -12.03% | 39,800 |
| Nov 28, 2025 | 2.34 | 2.38 | 2.20 | 2.37 | 2.07 | 12.59% | 499,976 |
| Nov 27, 2025 | 1.95 | 2.12 | 1.93 | 2.11 | 1.84 | 26.81% | 1,084,701 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.45 | -1.19% | 61,110 |
| Nov 24, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.47 | -2.89% | 34,438 |
| Nov 21, 2025 | 1.54 | 1.74 | 1.54 | 1.73 | 1.51 | 5.49% | 92,879 |
| Nov 20, 2025 | 1.53 | 1.64 | 1.53 | 1.64 | 1.43 | 5.53% | 66,174 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.36 | 1.04% | 50,000 |
| Nov 18, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.34 | -4.35% | 134,741 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.40 | -1.35% | 7,200 |
| Nov 14, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.42 | 6.19% | 62,362 |
| Nov 13, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.34 | 7.04% | 36,646 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.25 | 2.43% | 12,600 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.22 | -1.06% | 12,504 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.24 | 1.07% | 5,000 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.22 | -1.27% | 30,833 |
| Nov 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.24 | -5.47% | 17,751 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.31 | -2.60% | 100 |
| Nov 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.35 | 0.85% | 110 |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33 | -0.46% | 7,500 |
| Oct 30, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.34 | 3.93% | 88,423 |
| Oct 29, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.29 | 3.80% | 151,215 |
| Oct 28, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.24 | 5.02% | 226,165 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.18 | -2.73% | 14,969 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.22 | 0.87% | 3,000 |
| Oct 23, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.21 | 4.70% | 216,189 |
| Oct 22, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.15 | -1.93% | 176,805 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.17 | -1.18% | 5,000 |
| Oct 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.19 | 3.50% | 46,677 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.15 | -4.37% | 132,620 |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.20 | 0.44% | 5,216 |
| Oct 15, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.19 | 5.56% | 370,804 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.13 | -3.79% | 29,036 |
| Oct 13, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.18 | 3.78% | 119,925 |
| Oct 10, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.13 | 4.34% | 259,920 |
| Oct 9, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.09 | 6.23% | 47,543 |