Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2017 8.50p 9.40p 7.68p 8.75p 1629702
19/05/2017 8.25p 8.32p 7.41p 7.75p 258483
18/05/2017 8.75p 8.75p 8.00p 8.25p 100670
17/05/2017 8.75p 8.75p 7.77p 8.75p 396024
16/05/2017 8.75p 8.90p 8.20p 8.75p 177183
15/05/2017 9.00p 9.00p 7.99p 8.75p 553428
12/05/2017 9.00p 9.10p 8.52p 9.00p 151372
11/05/2017 8.75p 9.00p 8.11p 9.00p 112587
10/05/2017 8.75p 8.96p 8.50p 8.75p 98906
09/05/2017 9.00p 9.30p 8.66p 8.75p 132773
08/05/2017 9.25p 9.38p 8.72p 9.00p 164595
05/05/2017 9.25p 9.39p 8.94p 9.00p 39986
04/05/2017 9.25p 9.40p 8.71p 9.00p 228008
03/05/2017 8.50p 9.25p 8.18p 9.25p 304912
02/05/2017 9.25p 9.38p 8.27p 8.50p 367942
28/04/2017 10.00p 10.20p 8.85p 9.25p 682304
27/04/2017 10.00p 10.48p 9.11p 10.00p 526555
26/04/2017 10.75p 11.40p 9.85p 10.25p 540090
25/04/2017 11.50p 11.50p 9.60p 10.75p 703310
24/04/2017 11.00p 11.95p 10.86p 11.50p 474142
21/04/2017 12.00p 14.44p 9.59p 11.00p 3372055
20/04/2017 11.50p 12.80p 11.00p 12.00p 404716
19/04/2017 11.50p 11.71p 11.22p 11.50p 75175
18/04/2017 12.00p 12.06p 11.02p 11.50p 314133
13/04/2017 12.50p 12.50p 11.50p 12.00p 120373
12/04/2017 12.50p 12.90p 12.00p 12.90p 40747
11/04/2017 12.75p 12.89p 12.00p 12.50p 334706
10/04/2017 12.75p 13.40p 12.00p 12.75p 315573
07/04/2017 13.00p 14.00p 12.00p 12.75p 531920
06/04/2017 12.75p 13.85p 12.00p 13.00p 351869
05/04/2017 13.50p 13.70p 12.50p 12.75p 340043
04/04/2017 13.50p 14.00p 13.30p 13.50p 322617
03/04/2017 13.25p 13.98p 12.90p 13.50p 205150
31/03/2017 13.00p 13.90p 12.66p 13.25p 541280
30/03/2017 12.50p 13.70p 12.50p 12.75p 655134
29/03/2017 10.50p 13.40p 10.50p 12.50p 1164122
28/03/2017 10.25p 10.90p 9.35p 10.50p 899235
27/03/2017 11.25p 11.69p 9.69p 10.25p 488020
24/03/2017 11.75p 12.40p 11.03p 11.25p 420071
23/03/2017 11.25p 12.40p 10.90p 11.75p 316094
22/03/2017 12.50p 12.50p 10.70p 11.25p 838989
21/03/2017 13.00p 13.49p 12.00p 12.50p 804773
20/03/2017 13.25p 13.49p 12.22p 13.00p 756873
17/03/2017 13.25p 13.97p 12.10p 12.75p 1018304
16/03/2017 14.50p 15.15p 12.15p 13.75p 1345872
15/03/2017 13.25p 15.66p 11.69p 14.50p 2530710
14/03/2017 16.00p 16.90p 12.20p 13.25p 2606644
13/03/2017 13.25p 18.90p 13.25p 16.00p 5397869
10/03/2017 11.25p 13.97p 10.71p 13.25p 2254707
09/03/2017 11.50p 12.40p 10.53p 11.25p 684949
08/03/2017 11.00p 12.50p 10.91p 11.50p 1753252
07/03/2017 11.75p 12.30p 9.69p 11.00p 3446701
06/03/2017 8.50p 13.70p 8.50p 12.50p 6606023
03/03/2017 9.00p 9.80p 8.68p 8.75p 1170729
02/03/2017 8.00p 9.88p 7.75p 9.25p 1714326
01/03/2017 7.75p 8.40p 7.15p 8.00p 256064
28/02/2017 7.50p 8.00p 6.76p 7.50p 1022708
27/02/2017 7.50p 8.00p 7.10p 7.50p 310957
24/02/2017 8.00p 8.50p 7.00p 7.50p 914551
23/02/2017 7.75p 8.40p 7.55p 8.00p 568646
22/02/2017 7.50p 8.50p 7.00p 7.75p 880738
21/02/2017 7.00p 8.19p 6.85p 7.50p 838166
20/02/2017 6.75p 7.23p 6.60p 7.00p 728563
17/02/2017 7.00p 8.44p 6.60p 6.75p 1328465
16/02/2017 7.00p 7.25p 6.68p 7.00p 74283
15/02/2017 7.50p 7.90p 6.65p 7.00p 932864
14/02/2017 7.00p 7.50p 6.52p 7.50p 631590
13/02/2017 6.50p 7.40p 5.69p 7.00p 1396293
10/02/2017 6.50p 6.70p 6.16p 6.50p 385917
09/02/2017 6.00p 7.50p 6.00p 6.50p 2160470
08/02/2017 5.75p 6.50p 5.75p 6.00p 415934
07/02/2017 6.00p 6.88p 5.67p 5.75p 663084
06/02/2017 6.25p 6.40p 5.67p 6.00p 640087
03/02/2017 6.50p 7.00p 6.03p 6.25p 337348
02/02/2017 6.75p 8.40p 6.00p 6.25p 1041456
01/02/2017 6.50p 6.93p 6.09p 6.25p 119502
31/01/2017 7.00p 7.40p 6.28p 6.50p 452967
30/01/2017 6.00p 6.95p 5.66p 6.50p 1391812
27/01/2017 6.25p 6.25p 5.60p 6.00p 214437
26/01/2017 6.25p 6.90p 5.72p 6.25p 427445
25/01/2017 6.25p 6.45p 5.68p 6.25p 528975
24/01/2017 5.50p 6.90p 5.50p 6.25p 1757335
23/01/2017 5.50p 7.20p 5.50p 6.25p 1832465
20/01/2017 5.75p 6.00p 5.10p 5.50p 685057
19/01/2017 6.25p 6.41p 5.75p 5.75p 342133
18/01/2017 6.50p 6.70p 5.20p 6.25p 115439
17/01/2017 5.50p 5.70p 5.50p 5.50p 3931
16/01/2017 5.50p 5.50p 5.20p 5.50p 9958
13/01/2017 5.50p 5.85p 5.16p 5.50p 121368
12/01/2017 5.50p 5.50p 5.35p 5.50p 9000
11/01/2017 5.50p 5.94p 5.16p 5.50p 5991
10/01/2017 5.75p 5.95p 5.29p 5.50p 25366
09/01/2017 5.75p 5.75p 5.18p 5.75p 23849
06/01/2017 5.25p 5.75p 5.00p 5.75p 150946
05/01/2017 5.25p 5.47p 5.16p 5.25p 8866
04/01/2017 5.25p 5.40p 5.13p 5.25p 90846
03/01/2017 5.00p 5.50p 5.00p 5.25p 189353
30/12/2016 5.00p 5.40p 4.70p 5.00p 70873
29/12/2016 5.00p 5.40p 4.66p 5.00p 47864
28/12/2016 5.00p 5.40p 4.66p 5.00p 8012
23/12/2016 5.00p 5.40p 4.65p 5.00p 45537
22/12/2016 5.25p 5.40p 5.00p 5.00p 8686
21/12/2016 5.25p 5.50p 5.00p 5.25p 250537
20/12/2016 5.75p 5.99p 5.00p 5.25p 110317
19/12/2016 6.00p 6.00p 5.52p 5.75p 26621
16/12/2016 6.00p 6.00p 5.62p 6.00p 2000
15/12/2016 5.75p 6.25p 5.50p 6.00p 347754
14/12/2016 6.25p 6.25p 5.55p 5.75p 79244
13/12/2016 6.25p 6.49p 6.05p 6.25p 13127
12/12/2016 6.50p 6.81p 6.00p 6.25p 231575
09/12/2016 6.50p 6.50p 6.15p 6.50p 2029
08/12/2016 6.50p 7.00p 6.02p 6.50p 244991
07/12/2016 6.50p 6.50p 6.00p 6.50p 15018
06/12/2016 6.50p 6.80p 6.00p 6.50p 34737
05/12/2016 6.50p 6.80p 6.02p 6.50p 10738
02/12/2016 6.50p 6.81p 6.10p 6.50p 134772
01/12/2016 6.50p 9.25p 6.25p 6.50p 352803
30/11/2016 6.25p 7.50p 5.75p 6.25p 63629
29/11/2016 6.25p 6.88p 5.75p 6.25p 705
28/11/2016 6.25p 6.88p 5.40p 6.25p 28172
25/11/2016 6.25p 7.50p 5.63p 6.25p 7121
24/11/2016 5.63p 6.60p 5.63p 6.25p 44662
23/11/2016 5.63p 6.23p 5.63p 5.63p 65339
22/11/2016 6.88p 6.88p 5.63p 5.63p 111042
21/11/2016 5.63p 11.25p 5.63p 6.88p 327027
18/11/2016 5.63p 6.25p 5.63p 5.63p 122364
17/11/2016 5.63p 6.25p 5.63p 5.63p 320064
16/11/2016 5.63p 6.23p 5.63p 5.63p 18772
15/11/2016 6.25p 10.00p 5.38p 5.63p 194677
14/11/2016 6.25p 7.50p 5.50p 6.25p 136244
11/11/2016 5.63p 6.75p 5.50p 6.25p 70299
10/11/2016 5.63p 6.18p 5.25p 5.63p 158718
09/11/2016 5.63p 6.12p 5.50p 5.63p 48787
08/11/2016 5.63p 6.63p 5.03p 5.63p 677032
07/11/2016 5.63p 6.13p 5.00p 5.63p 132585
04/11/2016 5.63p 5.63p 5.63p 5.63p 0
03/11/2016 5.63p 6.25p 5.28p 5.63p 7327
02/11/2016 5.63p 6.25p 5.25p 5.63p 36742
01/11/2016 5.63p 10.50p 5.00p 5.63p 288460
31/10/2016 6.25p 7.25p 5.00p 5.63p 435920
28/10/2016 6.25p 7.50p 5.63p 6.25p 36545
27/10/2016 6.88p 6.98p 5.50p 6.25p 85675
26/10/2016 6.25p 8.75p 6.00p 6.25p 102051
25/10/2016 5.63p 7.00p 5.63p 6.25p 96130
24/10/2016 6.25p 11.25p 5.63p 5.63p 283473
21/10/2016 6.25p 9.00p 5.88p 6.25p 48937
20/10/2016 6.25p 6.63p 5.78p 6.25p 23674
19/10/2016 6.25p 8.75p 5.75p 6.25p 188474
18/10/2016 6.25p 6.75p 6.25p 6.25p 7144
17/10/2016 6.25p 6.28p 5.75p 6.25p 49384
14/10/2016 6.88p 7.50p 5.93p 6.25p 98596
13/10/2016 6.88p 6.88p 6.38p 6.88p 44139
12/10/2016 6.25p 7.00p 5.88p 6.88p 246685
11/10/2016 6.25p 7.50p 5.50p 6.25p 3627
10/10/2016 6.25p 6.65p 5.70p 6.25p 21625
07/10/2016 6.25p 6.70p 6.03p 6.25p 14444
06/10/2016 5.63p 7.00p 5.50p 6.25p 283552
05/10/2016 6.25p 6.88p 5.25p 5.63p 404333
04/10/2016 6.25p 8.25p 5.00p 6.25p 1355746
03/10/2016 6.25p 7.00p 6.03p 6.25p 98398
30/09/2016 6.25p 7.00p 5.88p 6.25p 83950
29/09/2016 6.25p 7.25p 5.50p 6.25p 225294
28/09/2016 6.25p 6.75p 5.50p 6.25p 84701
27/09/2016 6.25p 6.75p 5.63p 6.25p 149706
26/09/2016 6.25p 7.00p 6.00p 6.25p 84884
23/09/2016 6.25p 7.50p 5.90p 6.25p 65669
22/09/2016 6.25p 7.00p 6.25p 6.25p 43819
21/09/2016 6.25p 7.20p 6.25p 6.25p 169688
20/09/2016 6.25p 8.00p 6.00p 6.25p 84786
19/09/2016 6.25p 6.73p 5.88p 6.25p 45229
16/09/2016 6.88p 6.88p 5.75p 6.25p 86675
15/09/2016 6.25p 7.13p 6.25p 6.88p 20000
14/09/2016 6.25p 7.48p 5.78p 6.25p 1026714
13/09/2016 6.25p 7.18p 5.75p 6.25p 398891
12/09/2016 6.25p 7.50p 5.90p 6.25p 102837
09/09/2016 6.25p 7.43p 5.75p 6.25p 269489
08/09/2016 6.25p 7.50p 6.25p 6.25p 247149
07/09/2016 8.13p 8.13p 6.25p 6.25p 184379
06/09/2016 7.50p 7.50p 6.28p 6.88p 113287
05/09/2016 7.50p 8.00p 6.28p 7.50p 139244
02/09/2016 7.50p 7.75p 6.38p 7.50p 136040
01/09/2016 7.50p 8.23p 6.50p 7.50p 240964
31/08/2016 7.50p 8.00p 6.25p 7.50p 202402
30/08/2016 7.50p 8.23p 6.93p 7.50p 100255
26/08/2016 7.50p 7.98p 6.53p 7.50p 147001
25/08/2016 8.13p 10.75p 6.28p 7.50p 365621
24/08/2016 7.50p 8.13p 6.28p 8.13p 82825
23/08/2016 8.13p 10.00p 6.65p 7.50p 89462
22/08/2016 8.13p 8.50p 6.75p 8.13p 10453
19/08/2016 8.13p 8.48p 6.65p 8.13p 19254
18/08/2016 8.13p 10.00p 6.53p 8.13p 236266
17/08/2016 8.13p 8.25p 6.58p 8.13p 87294
16/08/2016 8.13p 8.13p 6.25p 8.13p 402699
15/08/2016 6.88p 12.00p 6.25p 8.13p 188137
12/08/2016 6.88p 10.00p 6.58p 6.88p 51574
11/08/2016 6.88p 7.20p 6.25p 6.25p 145642
10/08/2016 6.88p 7.50p 6.25p 6.88p 82984
09/08/2016 6.88p 7.38p 6.63p 6.88p 32265
08/08/2016 7.50p 8.05p 6.25p 6.88p 170869
05/08/2016 7.50p 8.25p 7.00p 7.50p 106034

*Close Price adjusted for both dividends and splits