Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/02/2019 11.00p 11.80p 11.00p 11.50p 162217
18/02/2019 12.00p 12.00p 10.17p 11.00p 538557
15/02/2019 12.00p 12.08p 11.60p 12.00p 55551
14/02/2019 12.50p 12.80p 11.52p 12.00p 577748
13/02/2019 12.50p 12.80p 12.50p 12.50p 1104
12/02/2019 12.50p 12.80p 12.00p 12.50p 174460
11/02/2019 12.75p 13.10p 11.80p 12.50p 419914
08/02/2019 13.50p 13.52p 12.20p 13.00p 380609
07/02/2019 13.50p 13.68p 12.60p 13.50p 19596
06/02/2019 13.75p 13.75p 12.50p 13.50p 95420
05/02/2019 13.75p 14.10p 13.07p 13.75p 223087
04/02/2019 13.50p 14.50p 12.85p 13.75p 421863
01/02/2019 13.12p 13.50p 12.53p 13.00p 84671
31/01/2019 12.88p 13.66p 12.55p 13.12p 168646
30/01/2019 12.50p 13.40p 12.20p 12.88p 193394
29/01/2019 11.50p 13.12p 10.81p 12.50p 464456
28/01/2019 12.00p 12.00p 10.31p 11.50p 202969
25/01/2019 11.75p 11.80p 10.00p 11.50p 368148
24/01/2019 12.00p 12.00p 11.50p 11.75p 124827
23/01/2019 12.25p 12.50p 11.52p 12.00p 174528
22/01/2019 12.50p 12.60p 12.00p 12.25p 157950
21/01/2019 12.50p 12.82p 12.15p 12.50p 62976
18/01/2019 13.50p 13.50p 12.06p 12.50p 219434
17/01/2019 13.50p 13.71p 12.65p 13.25p 45242
16/01/2019 14.00p 14.00p 12.30p 13.25p 274786
15/01/2019 14.00p 14.08p 13.00p 13.50p 359218
14/01/2019 14.00p 14.20p 13.15p 14.00p 64749
11/01/2019 14.00p 14.77p 13.25p 14.00p 285936
10/01/2019 12.38p 14.00p 12.10p 14.00p 189417
09/01/2019 12.88p 12.88p 11.78p 12.38p 106700
08/01/2019 12.88p 13.78p 12.00p 12.38p 378068
07/01/2019 13.00p 13.60p 12.20p 12.88p 98636
04/01/2019 13.00p 13.25p 13.00p 13.00p 18937
03/01/2019 12.50p 13.30p 12.00p 13.00p 291345
02/01/2019 13.00p 13.50p 12.00p 12.50p 176710
31/12/2018 13.00p 13.00p 12.50p 13.00p 23851
28/12/2018 13.00p 13.75p 12.63p 13.00p 120903
27/12/2018 14.00p 14.43p 13.00p 13.00p 221443
24/12/2018 13.00p 14.00p 12.50p 14.00p 64217
21/12/2018 13.25p 13.80p 12.00p 13.00p 453007
20/12/2018 13.75p 14.00p 12.50p 13.25p 109182
19/12/2018 14.75p 14.75p 13.00p 13.75p 191215
18/12/2018 14.50p 15.20p 14.00p 14.75p 401282
17/12/2018 15.50p 16.70p 14.50p 14.50p 104578
14/12/2018 14.50p 17.00p 13.30p 15.50p 230810
13/12/2018 14.00p 16.25p 13.00p 14.50p 202040
12/12/2018 14.00p 14.90p 13.33p 14.00p 122014
11/12/2018 15.50p 15.50p 14.00p 14.00p 62756
10/12/2018 15.50p 16.00p 14.22p 15.50p 268264
07/12/2018 16.00p 16.00p 14.20p 15.50p 214608
06/12/2018 16.50p 16.50p 15.00p 16.00p 118889
05/12/2018 16.00p 16.96p 15.08p 16.50p 227449
04/12/2018 15.00p 17.55p 14.63p 16.25p 154010
03/12/2018 16.50p 16.50p 14.15p 14.50p 827620
30/11/2018 17.50p 18.15p 15.50p 16.50p 413542
29/11/2018 19.00p 19.09p 17.00p 17.50p 125116
28/11/2018 19.00p 20.80p 18.10p 19.00p 133838
27/11/2018 19.50p 20.70p 18.22p 19.00p 109205
26/11/2018 18.50p 21.90p 18.50p 21.00p 662444
23/11/2018 19.00p 19.66p 18.00p 18.50p 197567
22/11/2018 19.50p 20.35p 18.23p 19.00p 347005
21/11/2018 17.50p 21.40p 17.50p 19.50p 1070852
20/11/2018 17.25p 19.85p 16.00p 17.50p 389557
19/11/2018 16.00p 17.00p 15.05p 17.00p 207888
16/11/2018 16.00p 16.90p 15.77p 16.00p 29591
15/11/2018 16.00p 17.00p 15.46p 16.00p 85477
14/11/2018 16.00p 16.50p 15.44p 16.00p 33933
13/11/2018 16.50p 16.75p 15.30p 16.00p 104585
12/11/2018 17.25p 17.88p 15.80p 16.50p 105967
09/11/2018 17.00p 17.90p 16.00p 17.00p 69593
08/11/2018 16.50p 18.88p 16.00p 17.00p 485080
07/11/2018 16.50p 18.00p 15.75p 16.50p 141408
06/11/2018 16.25p 17.74p 15.77p 16.50p 183377
05/11/2018 17.00p 17.80p 15.25p 16.25p 126350
02/11/2018 17.00p 18.00p 15.01p 17.00p 265724
01/11/2018 16.75p 18.25p 15.63p 17.50p 64866
31/10/2018 15.50p 18.25p 15.50p 16.75p 120675
30/10/2018 15.50p 16.94p 14.51p 15.50p 139457
29/10/2018 15.50p 18.27p 14.00p 15.50p 331585
26/10/2018 17.00p 17.70p 14.10p 15.50p 215294
25/10/2018 16.00p 17.36p 15.35p 17.00p 55386
24/10/2018 17.00p 17.70p 15.35p 16.00p 31412
23/10/2018 17.00p 17.70p 17.00p 17.00p 13033
22/10/2018 15.50p 17.30p 15.23p 17.00p 78748
19/10/2018 17.25p 17.25p 15.00p 15.25p 297198
18/10/2018 16.00p 17.25p 15.35p 17.25p 197797
17/10/2018 17.25p 17.40p 15.15p 16.00p 407435
16/10/2018 18.50p 18.50p 16.53p 17.25p 116183
15/10/2018 18.00p 18.50p 16.75p 18.50p 96934
12/10/2018 17.25p 19.50p 16.08p 18.00p 521524
11/10/2018 15.25p 19.20p 14.00p 18.25p 295803
10/10/2018 16.50p 16.50p 15.10p 16.50p 36519
09/10/2018 16.75p 17.00p 15.10p 16.50p 134947
08/10/2018 17.00p 18.16p 16.75p 16.75p 26056
05/10/2018 16.25p 18.50p 15.50p 17.00p 327969
04/10/2018 15.00p 17.00p 14.35p 16.50p 414746
03/10/2018 15.50p 15.75p 14.25p 15.00p 79802
02/10/2018 15.50p 15.50p 15.00p 15.50p 26835
01/10/2018 15.50p 17.00p 15.00p 15.50p 199743
28/09/2018 15.75p 16.40p 14.41p 15.50p 79231
27/09/2018 15.50p 16.75p 14.30p 15.75p 256784
26/09/2018 16.25p 16.80p 14.41p 15.50p 109827
25/09/2018 16.50p 17.50p 15.75p 16.25p 105398
24/09/2018 15.50p 18.30p 14.60p 16.50p 192196
21/09/2018 15.75p 15.75p 14.04p 15.50p 167927
20/09/2018 16.25p 16.29p 15.00p 15.75p 218323
19/09/2018 17.00p 18.10p 15.10p 16.25p 224547
18/09/2018 17.25p 18.69p 16.10p 17.30p 24869
17/09/2018 16.50p 19.90p 16.50p 17.75p 214918
14/09/2018 15.00p 19.00p 13.00p 16.50p 381242
13/09/2018 16.25p 16.40p 14.00p 16.00p 136560
12/09/2018 14.50p 16.90p 13.75p 16.25p 222998
11/09/2018 17.75p 18.00p 14.08p 14.75p 466032
10/09/2018 18.25p 19.00p 16.57p 17.75p 205051
07/09/2018 19.00p 19.50p 16.50p 18.25p 295708
06/09/2018 21.00p 21.00p 18.60p 20.00p 172687
05/09/2018 21.25p 21.46p 19.98p 21.00p 179113
04/09/2018 21.25p 22.10p 20.50p 21.25p 136048
03/09/2018 20.00p 22.32p 18.30p 21.25p 254055
31/08/2018 20.00p 20.40p 18.00p 20.00p 83471
30/08/2018 20.00p 20.00p 17.88p 20.00p 80453
29/08/2018 20.00p 20.00p 18.67p 20.00p 125663
28/08/2018 20.00p 21.50p 17.50p 20.00p 170188
24/08/2018 20.00p 20.80p 18.57p 20.00p 333391
23/08/2018 25.00p 25.75p 18.66p 20.00p 923592
22/08/2018 21.25p 24.90p 20.05p 22.50p 565990
21/08/2018 18.75p 24.00p 18.75p 21.25p 1057299
20/08/2018 19.00p 19.68p 17.50p 17.50p 100873
17/08/2018 17.50p 19.60p 15.00p 19.00p 373973
16/08/2018 17.50p 18.80p 15.00p 17.50p 257839
15/08/2018 18.75p 18.75p 15.20p 17.50p 140162
14/08/2018 18.75p 18.75p 17.50p 18.75p 56545
13/08/2018 18.75p 20.00p 17.77p 18.75p 138344
10/08/2018 20.00p 20.00p 18.70p 18.75p 81738
09/08/2018 18.75p 21.00p 18.50p 20.00p 119901
08/08/2018 20.00p 21.25p 18.75p 18.75p 180908
07/08/2018 20.00p 21.75p 19.10p 20.00p 275561
06/08/2018 21.25p 21.40p 19.00p 20.00p 263285
03/08/2018 21.25p 21.40p 20.10p 21.25p 57892
02/08/2018 20.00p 23.70p 19.60p 21.25p 210859
01/08/2018 20.00p 21.35p 19.15p 20.00p 72587
31/07/2018 22.50p 22.66p 18.22p 20.00p 163042
30/07/2018 21.25p 24.40p 21.11p 22.50p 323251
27/07/2018 20.00p 21.70p 20.00p 21.25p 150257
26/07/2018 20.00p 22.45p 20.00p 21.25p 240641
25/07/2018 20.00p 21.90p 19.20p 20.00p 285229
24/07/2018 18.75p 22.50p 18.20p 20.00p 286517
23/07/2018 18.75p 21.40p 18.20p 18.75p 219454
20/07/2018 17.50p 20.00p 17.10p 18.75p 303577
19/07/2018 18.75p 19.20p 17.10p 17.50p 37630
18/07/2018 18.75p 22.00p 17.90p 18.75p 250506
17/07/2018 17.50p 21.00p 17.50p 18.75p 223140
16/07/2018 15.00p 21.70p 15.00p 18.50p 754586
13/07/2018 16.25p 17.30p 13.70p 15.00p 134906
12/07/2018 16.25p 16.70p 15.20p 16.25p 27070
11/07/2018 16.25p 17.00p 15.00p 16.25p 155788
10/07/2018 17.50p 17.50p 15.38p 16.25p 110720
09/07/2018 17.50p 18.77p 15.70p 17.50p 136807
06/07/2018 18.75p 19.70p 15.70p 17.50p 137290
05/07/2018 16.25p 19.50p 16.25p 18.75p 126398
04/07/2018 18.00p 18.71p 16.08p 16.25p 228519
03/07/2018 17.00p 18.80p 16.20p 18.00p 159082
02/07/2018 17.50p 17.98p 16.00p 17.00p 157504
29/06/2018 20.00p 20.40p 15.60p 17.00p 456539
28/06/2018 16.25p 20.00p 16.25p 18.75p 678439
27/06/2018 16.25p 18.40p 15.70p 18.00p 413043
26/06/2018 18.75p 18.85p 16.10p 16.25p 379039
25/06/2018 18.75p 18.87p 17.60p 18.75p 196425
22/06/2018 18.75p 18.90p 17.50p 18.75p 240288
21/06/2018 18.75p 19.95p 18.63p 18.75p 142848
20/06/2018 18.75p 21.00p 17.75p 18.75p 234032
19/06/2018 21.25p 21.90p 18.50p 18.75p 237940
18/06/2018 20.00p 21.95p 19.10p 20.00p 330609
15/06/2018 18.75p 20.80p 18.15p 20.00p 106094
14/06/2018 18.75p 19.75p 17.50p 18.75p 77721
13/06/2018 18.75p 19.70p 17.55p 18.75p 99140
12/06/2018 18.75p 19.90p 17.50p 18.75p 253111
11/06/2018 20.50p 20.69p 18.75p 18.75p 260032
08/06/2018 20.50p 20.80p 20.02p 20.50p 220057
07/06/2018 20.50p 21.90p 20.11p 20.50p 204102
06/06/2018 19.75p 21.00p 19.50p 19.50p 69682
05/06/2018 19.75p 21.96p 17.50p 19.75p 213392
04/06/2018 20.75p 21.50p 18.60p 19.75p 352357
01/06/2018 22.50p 24.20p 20.00p 20.75p 220132
31/05/2018 21.25p 22.50p 20.56p 22.50p 171031
30/05/2018 21.25p 23.46p 20.20p 21.25p 253923
29/05/2018 22.50p 23.30p 20.05p 21.25p 313378
25/05/2018 22.50p 23.33p 20.12p 22.50p 351576
24/05/2018 20.50p 24.25p 19.50p 22.50p 345568
23/05/2018 21.25p 22.50p 18.80p 20.50p 168707
22/05/2018 21.25p 22.00p 19.00p 21.25p 288943
21/05/2018 20.75p 23.40p 20.03p 21.25p 324539
18/05/2018 21.25p 21.90p 20.00p 20.75p 112233
17/05/2018 21.25p 22.25p 20.50p 21.25p 40922
16/05/2018 21.25p 22.10p 20.05p 21.25p 91655
15/05/2018 21.25p 21.71p 20.05p 21.25p 57584
14/05/2018 22.50p 23.50p 20.00p 21.25p 165831
11/05/2018 22.50p 23.75p 21.75p 22.50p 191754
10/05/2018 23.75p 24.95p 21.98p 22.50p 53480
09/05/2018 22.50p 24.80p 22.22p 23.75p 70739

*Close Price adjusted for both dividends and splits