Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hunter Group Or (0JI3) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 0.90 0.90 0.90 0.90 61,222
2nd Jul 2025 (Wed) 0.908 0.908 0.908 0.908 134,281
1st Jul 2025 (Tue) 0.894 0.894 0.894 0.894 42,253
30th Jun 2025 (Mon) 0.903 0.903 0.903 0.903 523,605
27th Jun 2025 (Fri) 0.941 0.941 0.941 0.941 230,191
26th Jun 2025 (Thu) 1.002 1.002 1.002 1.002 168,260
25th Jun 2025 (Wed) 1.01 1.01 1.01 1.01 207,006
24th Jun 2025 (Tue) 1.088 1.088 1.088 1.088 1,111,725
23rd Jun 2025 (Mon) 1.188 1.188 1.188 1.188 388,636
20th Jun 2025 (Fri) 1.08 1.08 1.08 1.08 3,500
19th Jun 2025 (Thu) 1.08 1.08 1.08 1.08 13,253
18th Jun 2025 (Wed) 1.122 1.122 1.122 1.122 258,098
17th Jun 2025 (Tue) 0.9995 0.9995 0.9995 0.9995 154,951
16th Jun 2025 (Mon) 0.9995 0.9995 0.9995 0.9995 10,851
13th Jun 2025 (Fri) 0.9995 0.9995 0.9995 0.9995 375,939
12th Jun 2025 (Thu) 0.858 0.858 0.858 0.858 0
11th Jun 2025 (Wed) 0.858 0.858 0.858 0.858 0
10th Jun 2025 (Tue) 0.858 0.858 0.858 0.858 21,095
9th Jun 2025 (Mon) 0.887 0.887 0.887 0.887 0
6th Jun 2025 (Fri) 0.887 0.887 0.887 0.887 3,411
5th Jun 2025 (Thu) 0.899 0.899 0.899 0.899 225
4th Jun 2025 (Wed) 0.876 0.876 0.876 0.876 51,542
3rd Jun 2025 (Tue) 0.9155 0.9155 0.9155 0.9155 4,200
2nd Jun 2025 (Mon) 0.938 0.938 0.938 0.938 6,736
30th May 2025 (Fri) 0.948 0.948 0.948 0.948 8,985
29th May 2025 (Thu) 1.004 1.004 1.004 1.004 0
28th May 2025 (Wed) 1.004 1.004 1.004 1.004 0
27th May 2025 (Tue) 1.004 1.004 1.004 1.004 267
26th May 2025 (Mon) 1.004 1.004 1.004 1.004 7,615
23rd May 2025 (Fri) 0.962 0.962 0.962 0.962 25,545
22nd May 2025 (Thu) 0.929 0.929 0.929 0.929 38,393
21st May 2025 (Wed) 0.983 0.983 0.983 0.983 14,178
20th May 2025 (Tue) 1.028 1.028 1.028 1.028 773
19th May 2025 (Mon) 1.098 1.098 1.098 1.098 3,748
16th May 2025 (Fri) 1.098 1.098 1.098 1.098 0
15th May 2025 (Thu) 1.098 1.098 1.098 1.098 116,365
14th May 2025 (Wed) 1.13 1.13 1.13 1.13 10,642
13th May 2025 (Tue) 1.056 1.056 1.056 1.056 2,339
12th May 2025 (Mon) 1.102 1.102 1.102 1.102 13,202
9th May 2025 (Fri) 1.13 1.13 1.13 1.13 35,722
8th May 2025 (Thu) 1.108 1.108 1.108 1.108 9,388
7th May 2025 (Wed) 1.13 1.13 1.13 1.13 28,371
6th May 2025 (Tue) 1.248 1.248 1.248 1.248 168,470
5th May 2025 (Mon) 1.086 1.086 1.086 1.086 850
FTSE 100 Latest
Value8,794.32
Change-28.88