Hunter Group ASA (0JI3.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 2.3450 | 2.3900 | 2.3450 | 2.3900 | 2.3900 | 5,185 |
| 04 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 3,173 |
| 03 Apr 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 1,012 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 18 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 55 |
| 21 Mar 2024 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 2,254 |
| 20 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,555 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 698 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 9,469 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 22,452 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | 872 |
| 10 Jan 2024 | 2.4203 | 2.4203 | 2.4203 | 2.4203 | 2.4203 | 910 |
| 09 Jan 2024 | 2.4248 | 2.4248 | 2.4248 | 2.4248 | 2.4248 | 1,753 |
| 08 Jan 2024 | 2.3658 | 2.3658 | 2.3658 | 2.3658 | 2.3658 | 14,829 |
| 05 Jan 2024 | 2.1348 | 2.1348 | 2.1348 | 2.1348 | 2.1348 | 1,799 |
| 04 Jan 2024 | 2.1303 | 2.1310 | 2.1303 | 2.1310 | 2.1310 | 10,221 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 2.1802 | 2.1802 | 2.1802 | 2.1802 | 2.1802 | 556 |
| 20 Dec 2023 | 2.2382 | 2.2382 | 2.2382 | 2.2382 | 2.2382 | 528 |
| 19 Dec 2023 | 2.1802 | 2.2635 | 2.1802 | 2.2635 | 2.2635 | 5,460 |
| 18 Dec 2023 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | 547 |
| 15 Dec 2023 | 1.8882 | 1.8882 | 1.8882 | 1.8882 | 1.8882 | 512 |
| 14 Dec 2023 | 1.8602 | 1.8602 | 1.8602 | 1.8602 | 1.8602 | 528 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.