Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 7.20
+0.01 (0.14%)
At close: Jun 2, 2026
LON:0JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 0.14% | 14,799 |
| Jun 1, 2026 | 7.14 | 7.44 | 7.00 | 7.19 | 7.19 | 4.81% | 28,061 |
| May 29, 2026 | 7.23 | 7.49 | 6.86 | 6.86 | 6.86 | -11.71% | 94,559 |
| May 28, 2026 | 7.21 | 7.97 | 7.21 | 7.77 | 7.77 | 17.02% | 354,092 |
| May 27, 2026 | 6.87 | 6.87 | 6.64 | 6.64 | 6.64 | - | 8,794 |
| May 26, 2026 | 6.41 | 6.64 | 6.41 | 6.64 | 6.64 | -1.92% | 18,240 |
| May 22, 2026 | 7.00 | 7.02 | 6.73 | 6.77 | 6.77 | -5.84% | 31,028 |
| May 21, 2026 | 7.23 | 7.32 | 7.10 | 7.19 | 7.19 | -0.69% | 131,980 |
| May 20, 2026 | 7.20 | 7.27 | 7.02 | 7.24 | 7.24 | -1.09% | 45,518 |
| May 19, 2026 | 6.90 | 7.35 | 6.90 | 7.32 | 7.32 | 6.24% | 159,014 |
| May 18, 2026 | 6.87 | 6.99 | 6.72 | 6.89 | 6.89 | -2.55% | 8,793 |
| May 15, 2026 | 6.48 | 7.07 | 6.48 | 7.07 | 7.07 | 9.44% | 93,470 |
| May 13, 2026 | 6.42 | 6.53 | 6.25 | 6.46 | 6.46 | 0.31% | 5,287 |
| May 12, 2026 | 6.47 | 6.51 | 6.29 | 6.44 | 6.44 | 1.26% | 29,233 |
| May 11, 2026 | 6.32 | 6.48 | 6.32 | 6.36 | 6.36 | 1.60% | 30,445 |
| May 8, 2026 | 6.36 | 6.41 | 6.26 | 6.26 | 6.26 | -1.42% | 14,345 |
| May 7, 2026 | 6.26 | 6.37 | 6.26 | 6.35 | 6.35 | - | 3,049 |
| May 6, 2026 | 6.89 | 7.17 | 6.35 | 6.35 | 6.35 | -7.16% | 82,214 |
| May 5, 2026 | 6.59 | 6.91 | 6.56 | 6.84 | 6.84 | 17.12% | 18,889 |
| May 4, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.68% | 10,275 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 0.86% | 236 |
| Apr 29, 2026 | 5.89 | 5.89 | 5.82 | 5.83 | 5.83 | -0.34% | 11,053 |
| Apr 28, 2026 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | 0.69% | 7,823 |
| Apr 27, 2026 | 5.55 | 5.86 | 5.55 | 5.81 | 5.81 | 0.87% | 23,938 |
| Apr 24, 2026 | 5.69 | 5.76 | 5.59 | 5.76 | 5.76 | 2.58% | 13,674 |
| Apr 23, 2026 | 5.25 | 5.62 | 5.25 | 5.62 | 5.62 | 5.35% | 52,451 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.33 | 5.33 | 5.33 | -3.09% | 22,667 |
| Apr 21, 2026 | 5.65 | 5.71 | 5.50 | 5.50 | 5.50 | -2.48% | 9,952 |
| Apr 20, 2026 | 5.75 | 5.90 | 5.51 | 5.64 | 5.64 | 0.71% | 17,446 |
| Apr 17, 2026 | 5.42 | 5.71 | 5.42 | 5.60 | 5.60 | 2.00% | 78,436 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.27 | 5.49 | 5.49 | -4.69% | 14,013 |
| Apr 15, 2026 | 5.59 | 6.03 | 5.59 | 5.76 | 5.76 | -15.04% | 197,762 |
| Apr 14, 2026 | 7.21 | 7.29 | 6.70 | 6.78 | 6.78 | -5.57% | 20,671 |
| Apr 13, 2026 | 6.90 | 7.18 | 6.65 | 7.18 | 7.18 | 7.00% | 22,462 |
| Apr 10, 2026 | 6.71 | 6.75 | 6.41 | 6.71 | 6.71 | -1.90% | 31,555 |
| Apr 9, 2026 | 6.69 | 6.89 | 6.57 | 6.84 | 6.84 | 13.81% | 36,096 |
| Apr 8, 2026 | 5.76 | 6.04 | 5.71 | 6.01 | 6.01 | -0.99% | 29,567 |
| Apr 7, 2026 | 6.24 | 6.24 | 5.81 | 6.07 | 6.07 | 3.85% | 63,929 |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.32% | 6,608 |
| Mar 31, 2026 | 5.76 | 5.76 | 5.55 | 5.55 | 5.55 | -4.15% | 19,327 |
| Mar 30, 2026 | 6.17 | 6.17 | 5.67 | 5.79 | 5.79 | -8.53% | 24,753 |
| 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 | 1.50% | 3,536 |
| Mar 25, 2026 | 6.20 | 6.34 | 6.12 | 6.28 | 5.68 | -1.57% | 22,914 |
| 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 |