Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/06/2016 7.25p 7.50p 6.66p 6.66p 235624
15/06/2016 7.50p 7.75p 6.50p 6.81p 287280
14/06/2016 7.50p 8.25p 6.70p 7.74p 502183
13/06/2016 6.70p 6.70p 6.50p 6.50p 9890
10/06/2016 5.75p 6.50p 5.75p 6.50p 13486
09/06/2016 6.75p 6.75p 6.59p 6.59p 20506
08/06/2016 6.10p 6.85p 6.10p 6.58p 2740
07/06/2016 6.28p 7.15p 6.25p 6.63p 119928
06/06/2016 6.75p 8.38p 6.75p 7.00p 128114
03/06/2016 6.25p 7.50p 5.80p 6.88p 208926
02/06/2016 7.50p 7.73p 6.25p 6.88p 89041
01/06/2016 8.18p 8.18p 7.58p 7.58p 400
31/05/2016 6.50p 8.20p 6.50p 7.50p 21500
27/05/2016 6.25p 8.13p 6.25p 6.96p 39268
26/05/2016 10.00p 10.00p 6.88p 8.13p 211816
25/05/2016 7.50p 11.00p 6.48p 8.00p 164220
24/05/2016 7.25p 7.98p 6.68p 7.75p 93689
23/05/2016 6.33p 7.00p 6.30p 6.75p 71215
20/05/2016 6.75p 8.25p 6.75p 7.13p 145526
19/05/2016 8.25p 8.75p 7.48p 7.50p 578693
18/05/2016 8.25p 9.25p 6.75p 8.50p 755370
17/05/2016 7.50p 9.50p 6.88p 7.88p 1515783
16/05/2016 7.00p 8.75p 7.00p 8.75p 148389
13/05/2016 8.25p 8.25p 6.50p 7.20p 106214
12/05/2016 6.25p 8.48p 6.25p 7.81p 567247
11/05/2016 7.25p 7.25p 6.30p 6.75p 233071
10/05/2016 7.25p 7.25p 6.30p 6.75p 68492
09/05/2016 7.13p 7.13p 6.75p 6.75p 1404
06/05/2016 6.63p 6.75p 6.63p 6.75p 14060
05/05/2016 7.20p 7.25p 6.50p 6.75p 42231
04/05/2016 6.30p 7.20p 6.03p 6.61p 6199
03/05/2016 5.50p 7.20p 5.50p 6.58p 12556
29/04/2016 6.50p 6.50p 5.60p 6.38p 63086
28/04/2016 7.20p 7.20p 6.43p 6.70p 5662
27/04/2016 7.20p 7.20p 6.50p 6.75p 221
26/04/2016 7.25p 7.25p 6.05p 6.63p 16934
25/04/2016 7.25p 7.25p 6.25p 6.75p 5765
22/04/2016 6.85p 7.25p 6.30p 7.00p 118665
21/04/2016 6.25p 6.30p 5.99p 5.99p 96108
20/04/2016 7.25p 7.25p 6.25p 6.75p 5304
19/04/2016 7.15p 7.15p 6.40p 6.75p 7734
18/04/2016 6.35p 7.15p 6.35p 6.75p 22547
15/04/2016 6.50p 6.75p 6.35p 6.75p 15251
14/04/2016 6.75p 6.75p 6.50p 6.75p 54667
13/04/2016 7.25p 7.25p 5.88p 6.75p 66693
12/04/2016 5.75p 7.23p 5.75p 6.38p 19904
11/04/2016 6.98p 6.98p 5.88p 5.99p 41427
08/04/2016 6.63p 7.10p 5.88p 6.05p 49607
07/04/2016 6.63p 6.73p 5.63p 5.99p 18143
06/04/2016 5.15p 6.70p 5.15p 6.13p 773
05/04/2016 5.98p 6.41p 5.13p 6.13p 26904
04/04/2016 5.63p 7.03p 5.63p 6.41p 28858
01/04/2016 7.13p 7.13p 5.13p 6.31p 64398
31/03/2016 6.25p 6.25p 5.00p 5.63p 91931
30/03/2016 5.68p 7.25p 5.68p 6.30p 13784
29/03/2016 6.00p 6.50p 6.00p 6.50p 566
24/03/2016 7.23p 7.23p 5.88p 6.13p 32386
23/03/2016 5.88p 7.10p 5.88p 6.63p 43772
22/03/2016 5.80p 7.30p 5.80p 6.66p 3200
21/03/2016 5.88p 7.27p 5.88p 6.54p 1754
18/03/2016 7.18p 7.18p 6.63p 6.64p 6000
17/03/2016 7.33p 7.33p 6.63p 6.63p 600
16/03/2016 6.28p 6.75p 6.05p 6.63p 9945
15/03/2016 7.35p 6.61p 6.56p 6.61p 0
14/03/2016 7.35p 7.35p 5.90p 6.56p 18212
11/03/2016 7.35p 7.35p 6.74p 6.74p 400
10/03/2016 7.00p 7.23p 6.60p 6.80p 13185
09/03/2016 7.00p 7.00p 6.68p 6.68p 4143
08/03/2016 6.25p 7.29p 5.38p 6.80p 168928
07/03/2016 7.45p 7.45p 6.50p 6.80p 3119
04/03/2016 7.10p 7.50p 6.30p 7.00p 110287
03/03/2016 6.75p 8.15p 6.75p 7.49p 20033
02/03/2016 7.48p 7.75p 7.48p 7.50p 22590
01/03/2016 7.50p 9.50p 7.25p 7.74p 229299
29/02/2016 7.00p 7.93p 6.80p 7.93p 62666
26/02/2016 6.88p 9.75p 5.63p 7.25p 723891
25/02/2016 7.75p 7.75p 6.88p 7.31p 25568
24/02/2016 7.33p 7.33p 6.40p 6.63p 4517
23/02/2016 5.75p 7.33p 5.75p 6.56p 29908
22/02/2016 7.08p 7.33p 6.63p 6.63p 9279
19/02/2016 7.23p 7.23p 6.38p 6.76p 38304
18/02/2016 6.25p 7.25p 6.20p 6.86p 49917
17/02/2016 6.25p 7.05p 5.53p 6.19p 39650
16/02/2016 6.83p 6.83p 6.05p 6.63p 13018
15/02/2016 5.80p 6.93p 5.80p 6.63p 21461
12/02/2016 7.50p 7.50p 6.74p 6.74p 7254
11/02/2016 5.88p 6.90p 5.88p 6.75p 68685
10/02/2016 6.25p 6.69p 6.25p 6.61p 8380
09/02/2016 6.25p 7.50p 5.20p 6.69p 42115
08/02/2016 6.25p 6.75p 6.13p 6.75p 30591
05/02/2016 6.00p 7.50p 6.00p 7.13p 113309
04/02/2016 7.50p 7.70p 6.70p 7.01p 79602
03/02/2016 8.00p 9.75p 6.25p 7.75p 678183
02/02/2016 6.70p 7.44p 6.70p 6.81p 2416
01/02/2016 7.50p 8.35p 6.25p 7.44p 126855
29/01/2016 8.75p 8.75p 6.75p 7.58p 55571
28/01/2016 6.88p 8.00p 6.88p 7.86p 25784
27/01/2016 7.95p 8.20p 7.33p 8.00p 29140
26/01/2016 8.38p 8.38p 7.13p 7.73p 17790
25/01/2016 6.70p 8.75p 6.68p 7.71p 7180
22/01/2016 8.75p 8.75p 6.70p 7.75p 109378
21/01/2016 6.75p 8.78p 6.75p 8.19p 118389
20/01/2016 7.53p 8.98p 6.28p 6.75p 138583
19/01/2016 7.85p 8.50p 7.85p 8.24p 4781
18/01/2016 8.05p 8.50p 7.65p 8.00p 9508
15/01/2016 7.78p 8.00p 5.20p 7.89p 126062
14/01/2016 9.00p 10.50p 8.53p 9.24p 103392
13/01/2016 10.50p 10.80p 9.25p 9.75p 274692
12/01/2016 10.00p 10.50p 8.13p 10.06p 216510
11/01/2016 10.00p 10.00p 7.95p 8.89p 31190
08/01/2016 8.58p 8.58p 7.88p 8.19p 41404
07/01/2016 8.75p 9.65p 8.58p 8.89p 41918
06/01/2016 8.78p 10.55p 8.78p 9.50p 75130
05/01/2016 8.60p 9.98p 8.60p 9.38p 34771
04/01/2016 10.00p 10.00p 7.88p 8.89p 28410
31/12/2015 9.98p 10.75p 9.10p 9.81p 47070
30/12/2015 9.38p 10.25p 9.01p 9.01p 14173
29/12/2015 7.78p 9.90p 7.78p 9.00p 64705
24/12/2015 7.78p 9.51p 7.78p 9.51p 30135
23/12/2015 9.50p 9.75p 7.78p 9.50p 16794
22/12/2015 7.50p 10.98p 7.00p 8.89p 46465
21/12/2015 10.00p 10.00p 6.25p 8.58p 73004
18/12/2015 8.00p 9.78p 8.00p 8.50p 62997
17/12/2015 7.50p 9.75p 6.60p 8.76p 188878
16/12/2015 7.45p 10.98p 5.10p 7.99p 750938
15/12/2015 6.25p 7.48p 5.50p 5.99p 69783
14/12/2015 6.60p 7.20p 6.60p 6.88p 11361
11/12/2015 7.98p 8.75p 6.60p 7.11p 85333
10/12/2015 7.95p 8.98p 7.95p 8.98p 329116
09/12/2015 7.75p 8.75p 7.75p 8.75p 800
08/12/2015 8.15p 9.75p 7.75p 8.75p 18248
07/12/2015 8.50p 9.50p 8.13p 8.75p 9063
04/12/2015 9.48p 8.75p 8.75p 8.75p 0
03/12/2015 9.48p 9.48p 8.50p 8.75p 3111
02/12/2015 8.40p 9.55p 8.40p 8.75p 11616
01/12/2015 9.60p 9.60p 8.40p 8.75p 8022
30/11/2015 7.75p 9.98p 7.75p 8.75p 264
27/11/2015 9.00p 9.77p 7.90p 9.08p 59300
26/11/2015 10.00p 10.00p 8.23p 8.75p 39556
25/11/2015 8.18p 9.75p 8.18p 8.75p 24890
24/11/2015 9.38p 9.38p 8.25p 9.00p 31696
23/11/2015 10.50p 10.50p 9.33p 9.58p 1638
20/11/2015 9.00p 9.58p 9.00p 9.58p 24
19/11/2015 10.18p 10.18p 9.49p 9.49p 1000
18/11/2015 9.00p 9.25p 9.00p 9.00p 0
17/11/2015 9.00p 9.25p 9.00p 9.25p 5763
16/11/2015 10.00p 10.00p 8.10p 9.63p 66718
13/11/2015 10.00p 11.25p 8.75p 9.45p 28492
12/11/2015 9.50p 9.50p 8.75p 8.75p 40000
11/11/2015 9.50p 10.00p 8.75p 8.75p 19968
10/11/2015 9.50p 9.50p 8.75p 8.75p 1000
09/11/2015 9.60p 9.60p 8.35p 9.14p 17405
06/11/2015 9.60p 11.75p 9.00p 9.00p 30493
05/11/2015 8.40p 9.63p 7.75p 8.75p 12651
04/11/2015 8.88p 9.70p 7.75p 8.88p 87578
03/11/2015 8.78p 10.18p 8.78p 9.13p 28816
02/11/2015 10.00p 11.23p 9.38p 9.38p 30001
30/10/2015 12.25p 15.50p 10.13p 10.50p 696701
29/10/2015 10.75p 10.50p 10.00p 10.50p 0
28/10/2015 10.75p 10.75p 8.75p 10.00p 17000
27/10/2015 7.83p 11.02p 7.83p 10.31p 19918
26/10/2015 7.83p 11.75p 7.83p 10.44p 26000
23/10/2015 9.13p 11.17p 9.13p 10.70p 15359
22/10/2015 9.00p 11.00p 9.00p 10.50p 13234
21/10/2015 11.00p 11.23p 9.63p 10.49p 16870
20/10/2015 10.30p 10.30p 8.18p 9.63p 2827
19/10/2015 9.48p 9.75p 8.40p 9.75p 11931
16/10/2015 11.00p 11.00p 10.33p 10.33p 3000
15/10/2015 10.00p 10.33p 10.00p 10.33p 32124
14/10/2015 10.25p 10.80p 10.25p 10.63p 2683
13/10/2015 10.25p 10.89p 10.25p 10.89p 2000
12/10/2015 10.13p 11.33p 10.13p 10.89p 30633
09/10/2015 10.75p 11.55p 10.75p 10.89p 8521
08/10/2015 11.63p 11.63p 10.68p 10.89p 20130
07/10/2015 10.50p 10.89p 10.50p 10.89p 6200
06/10/2015 11.25p 10.89p 10.89p 10.89p 0
05/10/2015 11.25p 11.63p 10.89p 10.89p 69320
02/10/2015 10.13p 11.75p 10.13p 11.31p 20967
01/10/2015 7.50p 11.86p 11.18p 11.18p 0
30/09/2015 7.50p 11.86p 7.50p 11.86p 243372
29/09/2015 8.75p 10.00p 8.13p 8.93p 17829
28/09/2015 9.75p 10.00p 7.88p 8.93p 10514
25/09/2015 10.00p 10.00p 8.35p 9.30p 3864
24/09/2015 9.35p 9.94p 9.19p 9.19p 2912
23/09/2015 10.00p 10.05p 9.18p 9.18p 174
22/09/2015 8.88p 10.12p 8.85p 10.05p 13299
21/09/2015 8.88p 10.00p 8.88p 9.94p 2931
18/09/2015 9.25p 10.36p 9.99p 9.99p 0
17/09/2015 9.25p 10.40p 9.13p 10.36p 35112
16/09/2015 9.35p 10.50p 9.25p 10.24p 11572
15/09/2015 9.75p 10.50p 9.63p 10.05p 8711
14/09/2015 8.75p 10.60p 8.75p 9.63p 92465
11/09/2015 9.20p 10.11p 9.20p 10.11p 6853
10/09/2015 9.13p 10.13p 9.13p 10.13p 3750
09/09/2015 9.75p 10.25p 8.88p 9.99p 74531
08/09/2015 9.58p 10.60p 9.58p 10.49p 4379
07/09/2015 9.98p 10.55p 9.98p 10.28p 9714
04/09/2015 10.63p 10.63p 10.10p 10.10p 13657
03/09/2015 9.88p 10.73p 9.88p 10.49p 29100
02/09/2015 9.00p 10.75p 9.00p 9.99p 1936

*Close Price adjusted for both dividends and splits