Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 12.32
-0.06 (-0.48%)
At close: Sep 2, 2026
LON:0JI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 12.26 | 12.38 | 11.78 | 12.38 | 12.38 | 7.19% | 70,823 |
| Aug 31, 2026 | 12.16 | 12.16 | 11.52 | 11.55 | 11.55 | -4.55% | 25,615 |
| Aug 28, 2026 | 11.44 | 12.66 | 11.44 | 12.10 | 12.10 | 5.40% | 8,489 |
| Aug 27, 2026 | 10.88 | 11.48 | 10.54 | 11.48 | 11.48 | 10.17% | 46,820 |
| Aug 26, 2026 | 10.92 | 10.92 | 10.38 | 10.42 | 10.42 | -7.46% | 36,384 |
| Aug 25, 2026 | 11.34 | 11.60 | 11.16 | 11.26 | 11.26 | -0.79% | 46,543 |
| Aug 24, 2026 | 10.82 | 11.40 | 10.82 | 11.35 | 11.35 | 8.72% | 54,372 |
| Aug 21, 2026 | 9.91 | 10.44 | 9.91 | 10.44 | 10.44 | 6.31% | 7,272 |
| Aug 20, 2026 | 9.86 | 9.86 | 9.60 | 9.82 | 9.82 | 0.41% | 4,248 |
| Aug 19, 2026 | 9.52 | 9.90 | 9.52 | 9.78 | 9.78 | 3.27% | 67,975 |
| Aug 18, 2026 | 9.69 | 9.69 | 9.47 | 9.47 | 9.47 | -1.76% | 1,093 |
| Aug 17, 2026 | 9.65 | 9.92 | 9.60 | 9.64 | 9.64 | 2.18% | 709,321 |
| Aug 14, 2026 | 9.65 | 9.69 | 9.44 | 9.44 | 9.43 | -1.31% | 8,481 |
| Aug 13, 2026 | 9.48 | 9.56 | 9.37 | 9.56 | 9.56 | 6.10% | 14,929 |
| Aug 12, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | -1.64% | 839 |
| Aug 11, 2026 | 8.94 | 9.24 | 8.93 | 9.16 | 9.16 | 2.35% | 8,936 |
| Aug 10, 2026 | 8.46 | 8.97 | 8.35 | 8.95 | 8.95 | 2.87% | 99,668 |
| Aug 7, 2026 | 8.61 | 8.87 | 8.61 | 8.70 | 8.70 | 1.28% | 31,591 |
| Aug 6, 2026 | 8.20 | 8.59 | 8.12 | 8.59 | 8.59 | 3.49% | 7,352 |
| Aug 5, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | -3.04% | 48 |
| Aug 4, 2026 | 8.69 | 8.69 | 8.56 | 8.56 | 8.56 | -1.27% | 5,285 |
| Aug 3, 2026 | 8.83 | 8.92 | 8.53 | 8.67 | 8.67 | -2.47% | 7,468 |
| Jul 31, 2026 | 8.99 | 8.99 | 8.76 | 8.89 | 8.89 | - | 1,347 |
| Jul 30, 2026 | 8.80 | 8.94 | 8.65 | 8.89 | 8.89 | -0.11% | 21,004 |
| Jul 29, 2026 | 8.53 | 8.90 | 8.53 | 8.90 | 8.90 | 3.49% | 15,075 |
| Jul 28, 2026 | 8.37 | 8.60 | 8.30 | 8.60 | 8.60 | 2.50% | 1,969 |
| Jul 27, 2026 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -3.12% | 443 |
| Jul 24, 2026 | 8.62 | 8.74 | 8.43 | 8.66 | 8.66 | 1.29% | 3,953 |
| Jul 23, 2026 | 8.76 | 8.76 | 8.55 | 8.55 | 8.55 | -1.84% | 9,029 |
| Jul 22, 2026 | 8.87 | 8.87 | 8.71 | 8.71 | 8.71 | 0.23% | 73 |
| Jul 21, 2026 | 8.48 | 8.69 | 8.40 | 8.69 | 8.69 | 9.58% | 11,517 |
| Jul 20, 2026 | 8.04 | 8.04 | 7.93 | 7.93 | 7.93 | -1.00% | 44 |
| Jul 17, 2026 | 8.25 | 8.25 | 7.99 | 8.01 | 8.01 | -3.03% | 5,691 |
| Jul 16, 2026 | 8.40 | 8.40 | 8.23 | 8.26 | 8.26 | -3.84% | 18,015 |
| Jul 15, 2026 | 9.05 | 9.15 | 8.59 | 8.59 | 8.59 | -1.26% | 97,027 |
| Jul 14, 2026 | 8.40 | 8.79 | 8.40 | 8.70 | 8.70 | 3.82% | 27,502 |
| Jul 13, 2026 | 8.14 | 8.38 | 8.05 | 8.38 | 8.38 | 8.69% | 4,652 |
| Jul 10, 2026 | 7.97 | 8.26 | 7.71 | 7.71 | 7.71 | -5.86% | 3,866 |
| Jul 9, 2026 | 8.38 | 8.38 | 8.08 | 8.19 | 8.19 | -1.33% | 16,918 |
| Jul 8, 2026 | 8.74 | 8.76 | 8.25 | 8.30 | 8.30 | 1.97% | 85,336 |
| Jul 7, 2026 | 7.49 | 8.22 | 7.49 | 8.14 | 8.14 | 5.58% | 119,258 |
| Jul 6, 2026 | 7.51 | 7.71 | 7.30 | 7.71 | 7.71 | 1.85% | 20,997 |
| Jul 3, 2026 | 7.42 | 7.57 | 7.42 | 7.57 | 7.57 | 3.42% | 2,425 |
| Jul 2, 2026 | 7.18 | 7.38 | 6.79 | 7.32 | 7.32 | 4.57% | 26,588 |
| Jul 1, 2026 | 7.43 | 7.43 | 7.00 | 7.00 | 7.00 | -5.31% | 5,011 |
| Jun 30, 2026 | 7.80 | 7.80 | 7.09 | 7.39 | 7.39 | -8.84% | 36,038 |
| Jun 29, 2026 | 9.20 | 9.40 | 8.84 | 9.36 | 8.11 | 4.35% | 70,039 |
| Jun 26, 2026 | 9.20 | 9.20 | 8.40 | 8.97 | 7.77 | -5.48% | 310,254 |
| Jun 25, 2026 | 10.56 | 10.56 | 9.27 | 9.49 | 8.22 | -10.64% | 5,554 |
| Jun 24, 2026 | 10.46 | 10.88 | 10.20 | 10.62 | 9.20 | 6.09% | 6,902 |