Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2018 27.50p 28.30p 25.30p 26.25p 193920
02/03/2018 27.50p 29.25p 25.50p 27.50p 408690
01/03/2018 28.75p 28.75p 25.00p 27.50p 280434
28/02/2018 28.75p 31.75p 27.50p 28.75p 609893
27/02/2018 31.25p 31.25p 28.75p 28.75p 338054
26/02/2018 32.50p 32.90p 28.60p 31.25p 411867
23/02/2018 33.75p 34.75p 31.25p 32.50p 124283
22/02/2018 32.50p 36.66p 32.00p 33.75p 311849
21/02/2018 31.20p 33.40p 30.30p 32.50p 193504
20/02/2018 33.75p 36.75p 31.20p 31.20p 156817
19/02/2018 31.25p 35.00p 30.90p 33.75p 585721
16/02/2018 33.75p 35.00p 30.50p 31.25p 1016290
15/02/2018 32.50p 35.00p 31.00p 33.75p 552090
14/02/2018 31.25p 34.80p 28.55p 32.50p 470640
13/02/2018 33.75p 34.30p 28.88p 31.25p 1308949
12/02/2018 42.50p 44.90p 31.25p 33.75p 2214288
09/02/2018 42.50p 44.90p 38.00p 40.00p 888796
08/02/2018 37.50p 45.00p 36.00p 40.00p 1700988
07/02/2018 36.25p 39.00p 35.22p 37.50p 227638
06/02/2018 33.75p 37.50p 31.50p 36.25p 287835
05/02/2018 38.75p 39.00p 33.60p 36.25p 393531
02/02/2018 40.00p 41.50p 37.50p 38.75p 503039
01/02/2018 35.00p 41.40p 34.00p 38.75p 831961
31/01/2018 33.75p 37.50p 30.75p 36.25p 676875
30/01/2018 36.25p 37.50p 32.50p 33.75p 890404
29/01/2018 33.75p 39.50p 33.75p 36.25p 999327
26/01/2018 32.50p 37.50p 30.00p 35.00p 884848
25/01/2018 31.25p 37.00p 30.00p 32.50p 1264310
24/01/2018 27.50p 32.00p 25.00p 29.90p 577253
23/01/2018 25.00p 32.50p 25.00p 27.50p 1132882
22/01/2018 25.00p 27.50p 24.50p 25.00p 268536
19/01/2018 25.00p 27.50p 22.60p 25.00p 227480
18/01/2018 27.50p 29.00p 23.75p 25.00p 446744
17/01/2018 26.25p 30.00p 23.30p 27.50p 967323
16/01/2018 22.50p 26.66p 22.00p 23.75p 535807
15/01/2018 22.50p 24.00p 18.15p 18.75p 1112545
12/01/2018 23.75p 26.50p 20.00p 22.50p 388403
11/01/2018 23.75p 25.00p 20.68p 25.00p 712286
10/01/2018 26.25p 27.30p 22.50p 23.75p 587952
09/01/2018 27.50p 27.85p 22.85p 26.25p 607728
08/01/2018 27.50p 32.25p 26.56p 28.00p 418457
05/01/2018 26.25p 29.80p 25.70p 27.50p 199088
04/01/2018 27.50p 29.90p 25.50p 26.25p 671964
03/01/2018 27.50p 29.50p 26.00p 27.50p 210193
02/01/2018 29.50p 29.98p 26.75p 27.50p 226239
29/12/2017 27.50p 31.40p 27.50p 28.75p 276444
28/12/2017 27.50p 29.75p 26.25p 27.50p 230956
27/12/2017 30.00p 30.00p 25.05p 27.50p 259034
22/12/2017 27.50p 30.00p 26.75p 27.50p 96926
21/12/2017 30.00p 32.00p 25.55p 27.50p 155137
20/12/2017 27.50p 32.40p 26.00p 30.00p 332454
19/12/2017 28.75p 29.95p 25.13p 27.50p 481708
18/12/2017 28.75p 32.50p 27.63p 28.75p 287272
15/12/2017 30.00p 31.00p 26.30p 28.75p 401012
14/12/2017 31.25p 34.50p 28.37p 30.00p 401324
13/12/2017 30.00p 33.95p 28.00p 30.00p 138552
12/12/2017 35.00p 37.50p 30.00p 30.00p 580707
11/12/2017 33.75p 37.50p 30.00p 35.00p 666248
08/12/2017 29.50p 30.40p 27.00p 29.00p 1004858
07/12/2017 30.00p 32.15p 29.00p 30.00p 829244
06/12/2017 26.50p 31.72p 26.50p 29.50p 1081203
05/12/2017 25.00p 27.80p 24.20p 27.20p 599802
04/12/2017 27.00p 28.00p 23.85p 25.00p 750614
01/12/2017 23.25p 28.00p 23.25p 26.25p 1091100
30/11/2017 22.75p 24.47p 21.66p 23.75p 394747
29/11/2017 22.50p 23.75p 22.00p 22.75p 306174
28/11/2017 25.50p 25.96p 22.11p 22.50p 874071
27/11/2017 22.50p 26.00p 22.50p 25.40p 1269807
24/11/2017 20.75p 22.99p 20.75p 22.75p 702841
23/11/2017 20.50p 21.00p 19.69p 20.75p 238126
22/11/2017 21.50p 22.50p 20.10p 20.50p 333124
21/11/2017 19.50p 23.00p 19.00p 21.50p 1509635
20/11/2017 19.00p 19.90p 18.66p 19.25p 399871
17/11/2017 19.00p 19.65p 18.50p 19.00p 585944
16/11/2017 18.25p 19.48p 17.75p 19.00p 1142767
15/11/2017 16.25p 18.50p 16.12p 18.25p 838265
14/11/2017 16.50p 17.00p 14.59p 16.50p 873329
13/11/2017 16.75p 17.00p 16.29p 16.50p 464352
10/11/2017 17.00p 17.50p 16.10p 16.75p 795867
09/11/2017 17.75p 18.90p 16.57p 17.25p 796015
08/11/2017 18.00p 18.70p 16.88p 17.75p 1311887
07/11/2017 20.00p 21.80p 16.50p 17.75p 3520691
06/11/2017 16.75p 20.47p 16.75p 19.50p 4954056
03/11/2017 15.50p 19.00p 15.45p 17.25p 3308039
02/11/2017 14.25p 15.98p 13.00p 15.50p 2961545
01/11/2017 13.00p 14.80p 12.19p 14.25p 1376153
31/10/2017 11.50p 14.04p 11.50p 12.75p 1985904
30/10/2017 11.25p 12.40p 11.10p 11.75p 1245292
27/10/2017 11.25p 11.94p 10.50p 11.00p 958782
26/10/2017 11.50p 11.50p 10.53p 11.25p 373963
25/10/2017 10.50p 12.40p 10.10p 11.25p 1532977
24/10/2017 10.00p 11.35p 10.00p 10.50p 767655
23/10/2017 9.75p 11.24p 9.11p 10.00p 2001465
20/10/2017 8.75p 9.82p 8.51p 9.75p 623857
19/10/2017 8.75p 8.80p 8.50p 8.75p 124835
18/10/2017 8.75p 8.99p 8.51p 8.75p 75713
17/10/2017 8.75p 9.49p 8.64p 8.75p 192466
16/10/2017 8.50p 9.00p 8.35p 8.75p 273256
13/10/2017 8.50p 8.50p 8.50p 8.50p 319121
12/10/2017 8.50p 9.00p 8.50p 8.50p 365184
11/10/2017 8.75p 8.75p 8.50p 8.50p 82486
10/10/2017 8.00p 8.75p 8.00p 8.75p 360790
09/10/2017 8.00p 8.25p 8.00p 8.00p 288774
06/10/2017 8.25p 9.50p 8.25p 8.25p 525901
05/10/2017 6.75p 8.25p 7.25p 8.25p 258702
04/10/2017 7.75p 7.75p 7.25p 7.25p 41044
03/10/2017 8.25p 8.25p 7.75p 7.75p 221019
02/10/2017 8.25p 8.25p 8.25p 8.25p 77832
29/09/2017 8.25p 8.75p 8.25p 8.25p 322995
28/09/2017 8.25p 8.25p 8.25p 8.25p 24665
27/09/2017 8.50p 8.50p 8.25p 8.25p 5000
26/09/2017 7.50p 8.75p 7.50p 8.50p 457441
25/09/2017 8.25p 8.25p 7.50p 7.50p 233669
22/09/2017 8.25p 8.25p 8.25p 8.25p 29890
21/09/2017 8.75p 8.75p 8.25p 8.25p 293437
20/09/2017 8.75p 9.00p 8.75p 8.75p 238625
19/09/2017 9.25p 9.75p 8.00p 8.75p 656901
18/09/2017 9.00p 9.00p 9.00p 9.00p 61412
15/09/2017 9.00p 9.00p 9.00p 9.00p 67660
14/09/2017 9.00p 9.00p 9.00p 9.00p 86717
13/09/2017 9.25p 10.50p 9.00p 9.00p 415084
12/09/2017 8.75p 9.25p 8.75p 9.25p 55914
11/09/2017 9.00p 9.00p 9.00p 9.00p 75832
08/09/2017 9.00p 9.00p 9.00p 9.00p 378729
07/09/2017 9.00p 9.00p 9.00p 9.00p 21000
06/09/2017 8.75p 9.00p 8.75p 9.00p 132443
05/09/2017 8.75p 8.75p 8.75p 8.75p 47438
04/09/2017 8.75p 8.75p 8.75p 8.75p 67096
01/09/2017 8.75p 8.75p 8.75p 8.75p 113444
31/08/2017 8.75p 9.25p 8.75p 8.75p 776248
30/08/2017 9.00p 9.00p 8.75p 8.75p 156983
29/08/2017 9.00p 9.00p 9.00p 9.00p 79275
25/08/2017 9.25p 9.25p 9.00p 9.00p 222476
24/08/2017 9.25p 9.25p 9.25p 9.25p 16553
23/08/2017 9.50p 9.50p 9.25p 9.25p 115322
22/08/2017 9.50p 9.50p 9.25p 9.50p 102405
21/08/2017 9.50p 9.50p 9.50p 9.50p 100712
18/08/2017 10.00p 10.25p 9.50p 9.50p 268560
17/08/2017 9.50p 11.50p 9.50p 10.00p 636746
16/08/2017 9.50p 9.50p 9.50p 9.50p 147247
15/08/2017 9.00p 9.50p 9.00p 9.50p 65117
14/08/2017 9.00p 9.00p 9.00p 9.00p 280912
11/08/2017 9.00p 9.25p 9.00p 9.00p 37211
10/08/2017 9.25p 9.50p 9.00p 9.00p 224093
09/08/2017 9.50p 9.75p 9.25p 9.25p 287332
08/08/2017 9.50p 9.75p 9.25p 9.50p 212479
07/08/2017 9.25p 9.25p 9.25p 9.25p 341149
04/08/2017 9.00p 9.25p 9.00p 9.25p 41943
03/08/2017 9.00p 9.00p 8.50p 9.00p 121713
02/08/2017 9.00p 9.00p 8.25p 8.75p 607640
01/08/2017 9.00p 9.00p 9.00p 9.00p 466777
31/07/2017 9.25p 9.25p 9.00p 9.00p 169939
28/07/2017 9.00p 9.00p 9.00p 9.00p 63941
27/07/2017 9.25p 9.25p 9.00p 9.00p 99470
26/07/2017 9.25p 9.25p 9.25p 9.25p 204853
25/07/2017 9.00p 9.25p 9.00p 9.25p 283055
24/07/2017 9.00p 9.00p 9.00p 9.00p 367322
21/07/2017 9.00p 9.00p 9.00p 9.00p 135038
20/07/2017 9.00p 9.00p 9.00p 9.00p 186175
19/07/2017 9.00p 9.25p 8.75p 9.00p 441811
18/07/2017 9.00p 9.00p 9.00p 9.00p 72927
17/07/2017 9.00p 9.25p 9.00p 9.00p 215705
14/07/2017 9.75p 9.75p 9.00p 9.00p 708865
13/07/2017 9.25p 10.75p 9.25p 9.75p 754396
12/07/2017 9.25p 9.25p 9.25p 9.25p 5653
11/07/2017 9.50p 9.50p 9.00p 9.25p 493069
10/07/2017 9.50p 9.50p 9.50p 9.50p 199086
07/07/2017 9.75p 9.75p 9.50p 9.50p 0
06/07/2017 10.25p 10.25p 9.75p 9.75p 173211
05/07/2017 9.50p 10.50p 9.50p 10.25p 305995
04/07/2017 10.50p 10.00p 9.50p 9.50p 226019
03/07/2017 10.25p 10.25p 9.50p 9.50p 170448
30/06/2017 9.50p 10.25p 9.50p 10.25p 229544
29/06/2017 9.75p 9.75p 9.50p 9.50p 298442
28/06/2017 10.50p 10.50p 9.75p 9.75p 245095
27/06/2017 8.75p 10.50p 8.75p 10.50p 861893
26/06/2017 9.00p 9.00p 8.75p 8.75p 376391
23/06/2017 9.25p 9.25p 9.00p 9.00p 285038
22/06/2017 9.25p 9.25p 9.25p 9.25p 0
21/06/2017 10.00p 10.00p 9.25p 9.25p 0
20/06/2017 9.00p 10.00p 9.00p 10.00p 0
19/06/2017 9.00p 9.00p 8.50p 9.00p 0
16/06/2017 9.50p 9.50p 8.72p 9.00p 436778
15/06/2017 9.75p 9.75p 8.72p 9.50p 481008
14/06/2017 9.00p 11.56p 8.05p 9.75p 2564022
13/06/2017 8.75p 9.20p 8.52p 9.00p 192477
12/06/2017 9.00p 9.00p 8.19p 8.75p 33524
09/06/2017 9.00p 9.00p 8.04p 9.00p 265764
08/06/2017 8.50p 9.00p 7.65p 9.00p 313246
07/06/2017 8.50p 8.85p 8.02p 8.50p 57886
06/06/2017 9.25p 9.25p 8.15p 8.50p 238796
05/06/2017 9.25p 9.40p 8.65p 9.25p 148709
02/06/2017 8.50p 9.00p 8.35p 9.00p 195856
01/06/2017 9.25p 9.40p 8.50p 8.50p 696304
31/05/2017 9.50p 9.80p 9.00p 9.25p 84423
30/05/2017 10.25p 10.30p 9.05p 9.50p 331451
26/05/2017 9.50p 10.46p 9.35p 10.00p 258410
25/05/2017 10.50p 10.50p 9.25p 9.50p 362213
24/05/2017 10.00p 10.60p 9.00p 10.50p 954403
23/05/2017 8.75p 11.90p 8.27p 10.00p 3053419

*Close Price adjusted for both dividends and splits