Hunter Group ASA (LON:0JI3)
London · Delayed Price · Currency is GBP · Price in NOK 16.60
-0.64 (-3.71%)
At close: Sep 25, 2026
LON:0JI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.12 | 17.12 | 16.56 | 16.60 | 16.60 | -3.71% | 18,200 |
| Sep 24, 2026 | 17.59 | 18.28 | 17.04 | 17.24 | 17.24 | -2.71% | 21,157 |
| Sep 23, 2026 | 18.04 | 18.94 | 17.72 | 17.72 | 17.72 | -4.11% | 43,830 |
| Sep 22, 2026 | 20.40 | 20.40 | 17.68 | 18.48 | 18.48 | -10.94% | 119,495 |
| Sep 21, 2026 | 19.24 | 20.85 | 19.16 | 20.75 | 20.75 | 8.87% | 8,852 |
| Sep 18, 2026 | 18.74 | 19.06 | 18.06 | 19.06 | 19.06 | 3.47% | 15,140 |
| Sep 17, 2026 | 17.86 | 18.60 | 17.86 | 18.42 | 18.42 | 6.84% | 2,527 |
| Sep 16, 2026 | 16.82 | 17.55 | 16.10 | 17.24 | 17.24 | 0.23% | 20,915 |
| Sep 15, 2026 | 17.50 | 17.50 | 16.74 | 17.20 | 17.20 | -0.12% | 14,978 |
| Sep 14, 2026 | 17.22 | 17.88 | 16.38 | 17.22 | 17.22 | 4.87% | 36,834 |
| Sep 11, 2026 | 15.76 | 16.90 | 15.76 | 16.42 | 16.42 | 5.94% | 74,591 |
| Sep 10, 2026 | 14.39 | 15.68 | 14.39 | 15.50 | 15.50 | 6.60% | 32,659 |
| Sep 9, 2026 | 14.48 | 14.68 | 14.48 | 14.54 | 14.54 | 3.19% | 2,447 |
| Sep 8, 2026 | 14.20 | 14.24 | 13.88 | 14.09 | 14.09 | -0.35% | 8,228 |
| Sep 7, 2026 | 13.52 | 14.14 | 13.52 | 14.14 | 14.14 | 3.51% | 11,866 |
| Sep 4, 2026 | 13.32 | 13.74 | 13.28 | 13.66 | 13.66 | 4.59% | 6,372 |
| Sep 3, 2026 | 12.66 | 13.06 | 12.58 | 13.06 | 13.06 | 6.01% | 26,855 |
| Sep 2, 2026 | 12.84 | 12.84 | 12.29 | 12.32 | 12.32 | -0.48% | 8,408 |
| 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% | 51,094 |
| 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% | 60,808 |
| 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% | 6,210 |
| Aug 19, 2026 | 9.52 | 9.90 | 9.52 | 9.78 | 9.78 | 3.27% | 67,974 |
| 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% | 8,480 |
| Aug 13, 2026 | 9.48 | 9.56 | 9.37 | 9.56 | 9.56 | 6.10% | 14,928 |
| 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 |