Thor Energy (THR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thor Energy

Date Open High Low Close* Volume
10/11/2025 0.68p 0.75p 0.60p 0.75p 1069057
07/11/2025 0.68p 0.71p 0.68p 0.71p 191525
06/11/2025 0.75p 0.80p 0.70p 0.76p 3767130
05/11/2025 0.75p 0.80p 0.70p 0.75p 24670
04/11/2025 0.75p 0.80p 0.70p 0.75p 132449
03/11/2025 0.78p 0.85p 0.73p 0.78p 78671
31/10/2025 0.85p 0.90p 0.70p 0.78p 3247676
30/10/2025 0.80p 0.90p 0.70p 0.80p 313768
29/10/2025 0.80p 0.88p 0.80p 0.80p 98471
28/10/2025 0.80p 0.88p 0.75p 0.88p 1517163
27/10/2025 0.80p 0.90p 0.74p 0.80p 648340
24/10/2025 0.78p 0.85p 0.70p 0.78p 1767853
23/10/2025 0.73p 0.90p 0.70p 0.78p 3053128
22/10/2025 0.68p 0.70p 0.65p 0.68p 1062879
21/10/2025 0.68p 0.68p 0.65p 0.68p 124703
20/10/2025 0.68p 0.69p 0.65p 0.68p 164188
17/10/2025 0.68p 0.70p 0.67p 0.68p 669281
16/10/2025 0.68p 0.70p 0.68p 0.68p 291114
15/10/2025 0.80p 0.85p 0.65p 0.68p 4456483
14/10/2025 0.73p 0.84p 0.65p 0.80p 5191836
13/10/2025 0.68p 0.80p 0.65p 0.75p 3652798
10/10/2025 0.65p 0.75p 0.64p 0.68p 2254172
09/10/2025 0.63p 0.70p 0.60p 0.65p 4137784
08/10/2025 0.55p 0.67p 0.50p 0.63p 4944300
07/10/2025 0.55p 0.60p 0.50p 0.55p 1518127
06/10/2025 0.53p 0.60p 0.50p 0.55p 5687575
03/10/2025 0.53p 0.55p 0.50p 0.53p 2135484
02/10/2025 0.53p 0.57p 0.52p 0.53p 143218
01/10/2025 0.55p 0.60p 0.50p 0.53p 473453
30/09/2025 0.55p 0.56p 0.55p 0.55p 86533
29/09/2025 0.55p 0.58p 0.53p 0.55p 857042
26/09/2025 0.55p 0.60p 0.50p 0.55p 24031
25/09/2025 0.58p 0.60p 0.50p 0.55p 169903
24/09/2025 0.55p 0.65p 0.53p 0.58p 969561
23/09/2025 0.55p 0.60p 0.55p 0.55p 540817
22/09/2025 0.58p 0.62p 0.50p 0.55p 526268
19/09/2025 0.58p 0.65p 0.50p 0.58p 245530
18/09/2025 0.58p 0.65p 0.50p 0.58p 368911
17/09/2025 0.58p 0.65p 0.50p 0.58p 61277
16/09/2025 0.53p 0.55p 0.53p 0.58p 2929813
15/09/2025 0.53p 0.59p 0.50p 0.55p 266192
12/09/2025 0.53p 0.60p 0.50p 0.53p 1018082
11/09/2025 0.50p 0.53p 0.50p 0.55p 959049
10/09/2025 0.50p 0.55p 0.45p 0.53p 1680953
09/09/2025 0.53p 0.56p 0.50p 0.50p 975438
08/09/2025 0.50p 0.55p 0.46p 0.53p 1503870
05/09/2025 0.50p 0.53p 0.47p 0.50p 152578
04/09/2025 0.55p 0.58p 0.47p 0.50p 1835454
03/09/2025 0.48p 0.50p 0.46p 0.48p 182503
02/09/2025 0.48p 0.50p 0.46p 0.48p 352620
01/09/2025 0.50p 0.55p 0.45p 0.48p 413759
29/08/2025 0.50p 0.53p 0.47p 0.50p 622283
28/08/2025 0.50p 0.53p 0.45p 0.50p 874435
27/08/2025 0.50p 0.55p 0.45p 0.50p 919658
26/08/2025 0.50p 0.55p 0.45p 0.50p 242891
22/08/2025 0.50p 0.55p 0.45p 0.50p 875658
21/08/2025 0.50p 0.55p 0.45p 0.50p 533669
20/08/2025 0.50p 0.53p 0.45p 0.50p 207518
19/08/2025 0.50p 0.55p 0.45p 0.50p 1048636
18/08/2025 0.50p 0.55p 0.47p 0.50p 301843
15/08/2025 0.50p 0.53p 0.47p 0.50p 50021
14/08/2025 0.50p 0.55p 0.45p 0.50p 675616
13/08/2025 0.50p 0.55p 0.45p 0.50p 218093
12/08/2025 0.50p 0.50p 0.47p 0.50p 347988
11/08/2025 0.50p 0.55p 0.47p 0.50p 398342
08/08/2025 0.50p 0.52p 0.47p 0.50p 116301
07/08/2025 0.50p 0.50p 0.47p 0.50p 41473
06/08/2025 0.50p 0.50p 0.47p 0.50p 85643
05/08/2025 0.48p 0.55p 0.45p 0.50p 418479
04/08/2025 0.48p 0.52p 0.45p 0.48p 131829
01/08/2025 0.48p 0.50p 0.46p 0.48p 306445
31/07/2025 0.50p 0.55p 0.45p 0.48p 630823
30/07/2025 0.50p 0.55p 0.45p 0.50p 153926
29/07/2025 0.50p 0.55p 0.45p 0.50p 159074
28/07/2025 0.50p 0.55p 0.48p 0.50p 96636
25/07/2025 0.50p 0.55p 0.48p 0.50p 143709
24/07/2025 0.48p 0.50p 0.46p 0.48p 90084
23/07/2025 0.53p 0.55p 0.45p 0.48p 653142
22/07/2025 0.53p 0.55p 0.50p 0.53p 1049854
21/07/2025 0.53p 0.55p 0.50p 0.53p 66601
18/07/2025 0.53p 0.55p 0.50p 0.53p 117860
17/07/2025 0.55p 0.60p 0.50p 0.53p 954785
16/07/2025 0.55p 0.60p 0.50p 0.55p 193314
15/07/2025 0.55p 0.60p 0.50p 0.55p 1460102
14/07/2025 0.55p 0.57p 0.50p 0.55p 716638
11/07/2025 0.50p 0.60p 0.45p 0.55p 2983087
10/07/2025 0.50p 0.50p 0.45p 0.50p 3338677
09/07/2025 0.50p 0.55p 0.45p 0.50p 682814
08/07/2025 0.50p 0.56p 0.45p 0.50p 1564815
07/07/2025 0.50p 0.60p 0.50p 0.55p 1814963
04/07/2025 0.48p 0.50p 0.45p 0.48p 77625
03/07/2025 0.48p 0.51p 0.48p 0.48p 325837
02/07/2025 0.48p 0.50p 0.45p 0.48p 134446
01/07/2025 0.48p 0.50p 0.45p 0.48p 189998
30/06/2025 0.48p 0.48p 0.45p 0.48p 493866
27/06/2025 0.48p 0.50p 0.45p 0.48p 115403
26/06/2025 0.48p 0.50p 0.45p 0.48p 253793
25/06/2025 0.48p 0.50p 0.45p 0.48p 1280019
24/06/2025 0.48p 0.50p 0.45p 0.48p 263400
23/06/2025 0.48p 0.49p 0.45p 0.45p 279860
20/06/2025 0.48p 0.50p 0.45p 0.48p 217033
19/06/2025 0.48p 0.50p 0.45p 0.48p 768300
18/06/2025 0.48p 0.50p 0.45p 0.48p 1409705
17/06/2025 0.48p 0.50p 0.47p 0.48p 633061
16/06/2025 0.48p 0.51p 0.45p 0.48p 763993
13/06/2025 0.48p 0.51p 0.45p 0.51p 1052200
12/06/2025 0.48p 0.50p 0.45p 0.48p 14656
11/06/2025 0.48p 0.50p 0.45p 0.48p 1030550
10/06/2025 0.48p 0.50p 0.45p 0.48p 672860
09/06/2025 0.48p 0.48p 0.46p 0.48p 9166
06/06/2025 0.48p 0.50p 0.45p 0.48p 154496
05/06/2025 0.48p 0.50p 0.45p 0.48p 179494
04/06/2025 0.48p 0.51p 0.45p 0.48p 1063389
03/06/2025 0.48p 0.49p 0.46p 0.48p 43612
02/06/2025 0.48p 0.48p 0.45p 0.48p 54121
30/05/2025 0.48p 0.50p 0.45p 0.48p 61907
29/05/2025 0.48p 0.50p 0.45p 0.48p 121621
28/05/2025 0.48p 0.49p 0.45p 0.48p 67053
27/05/2025 0.48p 0.50p 0.45p 0.48p 571749
23/05/2025 0.48p 0.49p 0.45p 0.48p 1045586
22/05/2025 0.48p 0.48p 0.46p 0.48p 130000
21/05/2025 0.48p 0.50p 0.46p 0.48p 194793
20/05/2025 0.48p 0.50p 0.45p 0.48p 23656
19/05/2025 0.48p 0.48p 0.46p 0.48p 113071
16/05/2025 0.48p 0.49p 0.48p 0.48p 118900
15/05/2025 0.48p 0.50p 0.45p 0.48p 8674
14/05/2025 0.48p 0.50p 0.48p 0.48p 134715
13/05/2025 0.48p 0.50p 0.48p 0.48p 804136
12/05/2025 0.48p 0.48p 0.46p 0.48p 0
09/05/2025 0.50p 0.55p 0.46p 0.48p 1778624
08/05/2025 0.50p 0.50p 0.48p 0.50p 79145
07/05/2025 0.50p 0.55p 0.48p 0.50p 25479
06/05/2025 0.50p 0.55p 0.45p 0.50p 840308
02/05/2025 0.50p 0.55p 0.45p 0.46p 1172113
01/05/2025 0.50p 0.55p 0.45p 0.50p 55820
30/04/2025 0.48p 0.55p 0.47p 0.50p 756819
29/04/2025 0.48p 0.50p 0.47p 0.48p 169532
28/04/2025 0.48p 0.50p 0.48p 0.48p 26580
25/04/2025 0.48p 0.50p 0.47p 0.48p 216566
24/04/2025 0.48p 0.50p 0.46p 0.48p 1311596
23/04/2025 0.48p 0.49p 0.46p 0.48p 52501
22/04/2025 0.48p 0.50p 0.46p 0.48p 242974
17/04/2025 0.48p 0.50p 0.46p 0.48p 477065
16/04/2025 0.48p 0.50p 0.45p 0.48p 409250
15/04/2025 0.50p 0.55p 0.45p 0.48p 1360370
14/04/2025 0.50p 0.52p 0.50p 0.50p 142625
11/04/2025 0.53p 0.56p 0.46p 0.50p 864587
10/04/2025 0.53p 0.55p 0.53p 0.53p 1184149
09/04/2025 0.53p 0.55p 0.50p 0.53p 167471
08/04/2025 0.53p 0.53p 0.50p 0.53p 9354
07/04/2025 0.53p 0.55p 0.53p 0.53p 54265
04/04/2025 0.55p 0.59p 0.51p 0.55p 1248452
03/04/2025 0.55p 0.60p 0.50p 0.55p 54500
02/04/2025 0.55p 0.60p 0.55p 0.55p 5971
01/04/2025 0.60p 0.65p 0.55p 0.55p 255209
31/03/2025 0.58p 0.65p 0.55p 0.60p 1085530
28/03/2025 0.58p 0.59p 0.55p 0.58p 873740
27/03/2025 0.60p 0.65p 0.55p 0.58p 220489
26/03/2025 0.60p 0.60p 0.57p 0.60p 98170
25/03/2025 0.60p 0.65p 0.55p 0.60p 494038
24/03/2025 0.60p 0.60p 0.57p 0.60p 696437
21/03/2025 0.60p 0.60p 0.60p 0.60p 4274004
20/03/2025 0.60p 0.65p 0.55p 0.60p 38704
19/03/2025 0.60p 0.63p 0.55p 0.60p 574906
18/03/2025 0.63p 0.65p 0.60p 0.60p 1827035
17/03/2025 0.58p 0.65p 0.58p 0.63p 592662
14/03/2025 0.58p 0.58p 0.56p 0.58p 362522
13/03/2025 0.58p 0.58p 0.56p 0.58p 22600
12/03/2025 0.58p 0.60p 0.55p 0.58p 79536
11/03/2025 0.58p 0.58p 0.56p 0.58p 87019
10/03/2025 0.60p 0.60p 0.55p 0.58p 1309122
07/03/2025 0.60p 0.65p 0.55p 0.60p 65264
06/03/2025 0.60p 0.65p 0.55p 0.60p 41517
05/03/2025 0.60p 0.65p 0.55p 0.60p 88179
04/03/2025 0.60p 0.65p 0.57p 0.60p 139506
03/03/2025 0.60p 0.65p 0.57p 0.60p 152258
28/02/2025 0.63p 0.65p 0.55p 0.60p 952962
27/02/2025 0.65p 0.65p 0.60p 0.63p 38195
26/02/2025 0.65p 0.65p 0.60p 0.65p 22342
25/02/2025 0.68p 0.75p 0.60p 0.65p 3761731
24/02/2025 0.68p 0.74p 0.68p 0.74p 184684
21/02/2025 0.68p 0.75p 0.60p 0.68p 139970
20/02/2025 0.68p 0.72p 0.68p 0.68p 16968
19/02/2025 0.68p 0.68p 0.63p 0.68p 3000
18/02/2025 0.65p 0.75p 0.60p 0.68p 190584
17/02/2025 0.65p 0.70p 0.60p 0.65p 1666103
14/02/2025 0.60p 0.68p 0.56p 0.60p 187965
13/02/2025 0.58p 0.67p 0.50p 0.67p 483912
12/02/2025 0.58p 0.65p 0.50p 0.58p 462521
11/02/2025 0.55p 0.63p 0.50p 0.58p 2485305
10/02/2025 0.63p 0.67p 0.52p 0.67p 1179683
07/02/2025 0.63p 0.65p 0.60p 0.63p 87441
06/02/2025 0.63p 0.65p 0.60p 0.63p 111703
05/02/2025 0.63p 0.63p 0.60p 0.63p 66000
04/02/2025 0.63p 0.65p 0.60p 0.63p 256501
03/02/2025 0.65p 0.65p 0.61p 0.65p 190943
31/01/2025 0.65p 0.72p 0.60p 0.72p 96877
30/01/2025 0.65p 0.67p 0.62p 0.65p 130458
29/01/2025 0.65p 0.70p 0.60p 0.65p 272207
28/01/2025 0.65p 0.70p 0.62p 0.65p 313638

*Close Price adjusted for both dividends and splits