Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 7.93
-0.08 (-1.00%)
At close: Jul 20, 2026
LON:0JI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,996 |
| 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% | 36,034 |
| 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 |
| Jun 23, 2026 | 10.04 | 10.20 | 9.96 | 10.01 | 8.67 | 0.60% | 11,009 |
| Jun 22, 2026 | 9.75 | 9.95 | 9.60 | 9.95 | 8.62 | 8.74% | 256,646 |
| Jun 19, 2026 | 9.00 | 9.29 | 9.00 | 9.15 | 7.93 | 3.39% | 27,957 |
| Jun 18, 2026 | 9.16 | 9.16 | 8.85 | 8.85 | 7.67 | -3.28% | 65,806 |
| Jun 17, 2026 | 9.09 | 9.17 | 9.02 | 9.15 | 7.93 | 2.81% | 16,046 |
| Jun 16, 2026 | 9.34 | 9.39 | 8.90 | 8.90 | 7.71 | -4.40% | 7,077 |
| Jun 15, 2026 | 9.24 | 9.31 | 9.24 | 9.31 | 8.07 | 4.84% | 12,264 |
| Jun 12, 2026 | 8.62 | 8.88 | 8.48 | 8.88 | 7.69 | 0.57% | 12,557 |
| Jun 11, 2026 | 8.96 | 8.96 | 8.68 | 8.83 | 7.65 | 4.74% | 57,098 |
| Jun 10, 2026 | 8.56 | 8.56 | 8.12 | 8.43 | 7.30 | 2.43% | 21,025 |
| Jun 9, 2026 | 8.59 | 8.60 | 7.97 | 8.23 | 7.13 | -4.19% | 104,946 |
| Jun 8, 2026 | 8.28 | 8.70 | 8.28 | 8.59 | 7.44 | 5.14% | 17,954 |
| Jun 5, 2026 | 7.90 | 8.20 | 7.90 | 8.17 | 7.08 | 6.52% | 10,797 |
| Jun 4, 2026 | 7.78 | 7.78 | 7.67 | 7.67 | 6.65 | -1.16% | 39,879 |
| Jun 3, 2026 | 7.25 | 7.78 | 7.25 | 7.76 | 6.72 | 7.78% | 61,756 |
| Jun 2, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 6.24 | 0.14% | 15,469 |
| Jun 1, 2026 | 7.14 | 7.44 | 7.00 | 7.19 | 6.23 | 4.81% | 28,061 |
| May 29, 2026 | 7.23 | 7.49 | 6.86 | 6.86 | 5.94 | -11.71% | 94,559 |
| May 28, 2026 | 7.21 | 7.97 | 7.21 | 7.77 | 6.73 | 17.02% | 354,092 |
| May 27, 2026 | 6.87 | 6.87 | 6.64 | 6.64 | 5.75 | - | 8,794 |
| May 26, 2026 | 6.41 | 6.64 | 6.41 | 6.64 | 5.75 | -1.92% | 18,240 |
| May 22, 2026 | 7.00 | 7.02 | 6.73 | 6.77 | 5.87 | -5.84% | 31,028 |
| May 21, 2026 | 7.23 | 7.32 | 7.10 | 7.19 | 6.23 | -0.69% | 131,980 |
| May 20, 2026 | 7.20 | 7.27 | 7.02 | 7.24 | 6.27 | -1.09% | 45,518 |
| May 19, 2026 | 6.90 | 7.35 | 6.90 | 7.32 | 6.34 | 6.24% | 159,014 |
| May 18, 2026 | 6.87 | 6.99 | 6.72 | 6.89 | 5.97 | -2.55% | 8,793 |
| May 15, 2026 | 6.48 | 7.07 | 6.48 | 7.07 | 6.13 | 9.44% | 93,470 |
| May 13, 2026 | 6.42 | 6.53 | 6.25 | 6.46 | 5.60 | 0.31% | 5,287 |
| May 12, 2026 | 6.47 | 6.51 | 6.29 | 6.44 | 5.58 | 1.26% | 29,233 |
| May 11, 2026 | 6.32 | 6.48 | 6.32 | 6.36 | 5.51 | 1.60% | 30,445 |
| May 8, 2026 | 6.36 | 6.41 | 6.26 | 6.26 | 5.42 | -1.42% | 14,345 |
| May 7, 2026 | 6.26 | 6.37 | 6.26 | 6.35 | 5.50 | - | 3,049 |