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
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
2nd May 2025 (Fri) 1.086 1.086 1.086 1.086 17,804
1st May 2025 (Thu) 1.04 1.04 1.04 1.04 0
30th Apr 2025 (Wed) 1.04 1.04 1.04 1.04 29,344
29th Apr 2025 (Tue) 1.028 1.028 1.028 1.028 45,404
28th Apr 2025 (Mon) 1.10 1.10 1.10 1.10 50,000
25th Apr 2025 (Fri) 1.064 1.064 1.064 1.064 71,179
24th Apr 2025 (Thu) 1.054 1.054 1.054 1.054 252,819
23rd Apr 2025 (Wed) 0.838 0.838 0.838 0.838 74,116
22nd Apr 2025 (Tue) 0.813 0.813 0.813 0.813 37,079
21st Apr 2025 (Mon) 0.79 0.79 0.79 0.79 0
18th Apr 2025 (Fri) 0.79 0.79 0.79 0.79 0
17th Apr 2025 (Thu) 0.79 0.79 0.79 0.79 0
16th Apr 2025 (Wed) 0.79 0.79 0.79 0.79 35,505
15th Apr 2025 (Tue) 0.849 0.849 0.849 0.849 1,644
14th Apr 2025 (Mon) 0.988 0.988 0.988 0.988 2,361
11th Apr 2025 (Fri) 0.988 0.988 0.988 0.988 37,360
10th Apr 2025 (Thu) 0.948 0.948 0.948 0.948 93,975
9th Apr 2025 (Wed) 0.901 0.901 0.901 0.901 46,583
8th Apr 2025 (Tue) 0.961 0.961 0.961 0.961 40,561
7th Apr 2025 (Mon) 0.89 0.89 0.89 0.89 292,202
FTSE 100 Latest
Value8,837.91
Change26.87