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
16th Sep 2025 (Tue) 1.456 1.456 1.456 1.456 236,859
15th Sep 2025 (Mon) 1.466 1.466 1.466 1.466 547,509
12th Sep 2025 (Fri) 1.38 1.38 1.38 1.38 318,979
11th Sep 2025 (Thu) 1.274 1.274 1.274 1.274 192,022
10th Sep 2025 (Wed) 1.148 1.148 1.148 1.148 115,000
9th Sep 2025 (Tue) 1.195 1.195 1.195 1.195 330,486
8th Sep 2025 (Mon) 1.224 1.224 1.224 1.224 226,494
5th Sep 2025 (Fri) 1.11 1.11 1.11 1.11 194,151
4th Sep 2025 (Thu) 1.048 1.048 1.048 1.048 56,742
3rd Sep 2025 (Wed) 1.02 1.02 1.02 1.02 163,456
2nd Sep 2025 (Tue) 0.945 0.945 0.945 0.945 22,249
1st Sep 2025 (Mon) 0.989 0.989 0.989 0.989 407,694
29th Aug 2025 (Fri) 0.985 0.985 0.985 0.985 264,702
28th Aug 2025 (Thu) 0.9055 0.9055 0.9055 0.9055 314,819
27th Aug 2025 (Wed) 0.844 0.844 0.844 0.844 53,427
26th Aug 2025 (Tue) 0.877 0.877 0.877 0.877 2,500
25th Aug 2025 (Mon) 0.895 0.895 0.895 0.895 0
22nd Aug 2025 (Fri) 0.895 0.895 0.895 0.895 160,804
21st Aug 2025 (Thu) 0.758 0.758 0.758 0.758 23,333
20th Aug 2025 (Wed) 0.734 0.734 0.734 0.734 75,209
19th Aug 2025 (Tue) 0.723 0.723 0.723 0.723 0
18th Aug 2025 (Mon) 0.723 0.723 0.723 0.723 175,040
15th Aug 2025 (Fri) 0.73 0.73 0.73 0.73 56,000
14th Aug 2025 (Thu) 0.779 0.779 0.779 0.779 65,708
13th Aug 2025 (Wed) 0.802 0.802 0.802 0.802 14,113
12th Aug 2025 (Tue) 0.81 0.81 0.81 0.81 25,766
11th Aug 2025 (Mon) 0.884 0.884 0.884 0.884 0
8th Aug 2025 (Fri) 0.884 0.884 0.884 0.884 242,722
7th Aug 2025 (Thu) 0.874 0.874 0.874 0.874 101,250
6th Aug 2025 (Wed) 0.894 0.894 0.894 0.894 149,948
5th Aug 2025 (Tue) 0.889 0.889 0.889 0.889 261,749
4th Aug 2025 (Mon) 0.8215 0.8215 0.8215 0.8215 232,852
1st Aug 2025 (Fri) 0.779 0.779 0.779 0.779 311
31st Jul 2025 (Thu) 0.779 0.779 0.779 0.779 48,816
30th Jul 2025 (Wed) 0.797 0.797 0.797 0.797 20,174
29th Jul 2025 (Tue) 0.831 0.831 0.831 0.831 22,192
28th Jul 2025 (Mon) 0.862 0.862 0.862 0.862 120,000
25th Jul 2025 (Fri) 0.857 0.857 0.857 0.857 4,999
24th Jul 2025 (Thu) 0.873 0.873 0.873 0.873 31,209
23rd Jul 2025 (Wed) 0.885 0.885 0.885 0.885 0
22nd Jul 2025 (Tue) 0.885 0.885 0.885 0.885 10,000
21st Jul 2025 (Mon) 0.901 0.901 0.901 0.901 84,991
18th Jul 2025 (Fri) 0.895 0.895 0.895 0.895 0
17th Jul 2025 (Thu) 0.895 0.895 0.895 0.895 0
FTSE 100 Latest
Value9,208.37
Change12.71