Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/05/2018 22.50p 23.90p 21.85p 23.75p 79983
04/05/2018 22.50p 24.00p 21.78p 22.50p 82914
03/05/2018 22.50p 24.25p 21.66p 22.50p 39166
02/05/2018 22.50p 23.70p 20.00p 22.50p 200331
01/05/2018 23.75p 25.00p 21.00p 22.50p 143438
30/04/2018 23.75p 24.95p 22.50p 23.75p 114334
27/04/2018 23.75p 24.44p 22.50p 23.75p 167927
26/04/2018 23.75p 24.95p 23.38p 23.75p 85569
25/04/2018 23.75p 26.50p 22.50p 23.75p 138045
24/04/2018 23.75p 25.00p 22.55p 23.75p 117424
23/04/2018 23.75p 24.70p 22.50p 23.75p 108801
20/04/2018 25.00p 25.90p 22.75p 23.75p 91186
19/04/2018 22.50p 26.25p 22.50p 25.00p 89497
18/04/2018 25.00p 25.75p 23.10p 23.75p 144378
17/04/2018 26.25p 26.89p 23.67p 25.00p 30517
16/04/2018 23.75p 27.00p 23.00p 23.10p 66768
13/04/2018 22.50p 25.00p 20.00p 23.75p 362299
12/04/2018 22.50p 24.00p 20.00p 22.50p 255279
11/04/2018 23.00p 24.30p 20.75p 22.50p 311827
10/04/2018 23.00p 24.80p 22.00p 23.00p 321635
09/04/2018 23.75p 24.75p 21.50p 23.00p 595729
06/04/2018 23.75p 24.75p 22.50p 23.75p 166848
05/04/2018 23.75p 25.65p 22.50p 23.75p 267100
04/04/2018 23.75p 24.95p 22.50p 23.75p 197733
03/04/2018 25.00p 27.50p 22.72p 23.75p 381311
29/03/2018 25.00p 26.75p 23.30p 25.00p 68921
28/03/2018 25.00p 27.75p 24.60p 26.25p 160164
27/03/2018 25.00p 27.00p 22.50p 25.00p 256548
26/03/2018 27.50p 27.50p 25.00p 25.00p 85287
23/03/2018 27.50p 28.15p 25.50p 26.25p 118230
22/03/2018 26.50p 28.33p 26.50p 27.50p 148495
21/03/2018 26.25p 28.00p 26.11p 26.50p 151554
20/03/2018 30.00p 30.33p 25.70p 26.25p 253542
19/03/2018 27.50p 32.40p 26.90p 30.00p 451089
16/03/2018 22.50p 29.33p 22.50p 27.50p 742971
15/03/2018 22.50p 24.00p 21.61p 22.50p 141431
14/03/2018 23.75p 23.75p 20.60p 22.50p 545978
13/03/2018 24.25p 25.00p 22.58p 23.75p 466256
12/03/2018 26.25p 26.25p 25.00p 25.50p 127775
09/03/2018 27.50p 28.00p 25.50p 26.25p 100497
08/03/2018 25.00p 30.00p 23.55p 27.50p 538754
07/03/2018 26.25p 28.50p 25.03p 26.25p 423061
06/03/2018 26.25p 27.50p 23.75p 26.25p 331437
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

*Close Price adjusted for both dividends and splits