Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/03/2021 8.50p 9.00p 8.00p 8.25p 440662
26/02/2021 8.75p 8.75p 8.50p 8.75p 369115
25/02/2021 8.50p 9.00p 8.00p 8.75p 255436
24/02/2021 8.50p 8.75p 8.05p 8.50p 387308
23/02/2021 8.50p 9.00p 8.00p 8.50p 645898
22/02/2021 8.75p 9.00p 8.00p 8.06p 761526
19/02/2021 8.75p 8.98p 8.50p 8.75p 440340
18/02/2021 8.75p 9.50p 8.50p 8.75p 1465068
17/02/2021 8.75p 9.00p 8.50p 8.75p 953408
16/02/2021 8.75p 9.02p 8.51p 8.62p 1002721
15/02/2021 9.00p 9.50p 8.50p 8.75p 1207930
12/02/2021 9.00p 9.50p 8.50p 9.25p 259119
11/02/2021 9.25p 9.50p 8.50p 9.00p 436076
10/02/2021 9.25p 10.00p 9.00p 9.50p 345710
09/02/2021 9.50p 10.00p 9.00p 9.25p 640073
08/02/2021 9.25p 10.00p 9.00p 9.50p 473513
05/02/2021 9.75p 10.00p 9.00p 9.46p 705915
04/02/2021 9.75p 10.00p 9.50p 9.75p 593160
03/02/2021 9.25p 10.00p 9.00p 9.50p 560150
02/02/2021 8.75p 9.50p 8.50p 9.25p 812367
01/02/2021 9.25p 9.50p 8.50p 8.62p 986955
29/01/2021 9.50p 9.90p 9.00p 9.25p 851463
28/01/2021 9.25p 10.00p 9.00p 9.25p 609212
27/01/2021 9.25p 10.00p 9.00p 9.25p 1130809
26/01/2021 9.25p 10.50p 9.00p 9.25p 1384689
25/01/2021 9.75p 10.05p 9.00p 9.25p 552046
22/01/2021 9.75p 10.00p 9.20p 9.75p 491648
21/01/2021 10.25p 11.00p 9.50p 9.75p 1165099
20/01/2021 10.00p 11.50p 9.50p 10.25p 3069326
19/01/2021 9.25p 10.50p 9.00p 9.98p 2513373
18/01/2021 9.00p 9.50p 8.50p 9.10p 785563
15/01/2021 9.00p 9.50p 8.79p 9.00p 445850
14/01/2021 9.00p 9.40p 8.50p 9.00p 437049
13/01/2021 9.00p 9.50p 8.50p 9.00p 280541
12/01/2021 9.00p 9.52p 8.50p 9.40p 859791
11/01/2021 9.25p 9.50p 8.96p 9.25p 448164
08/01/2021 9.50p 10.00p 9.00p 9.25p 694644
07/01/2021 9.25p 10.00p 9.00p 9.00p 1159211
06/01/2021 9.25p 10.00p 9.00p 9.00p 1640097
05/01/2021 8.00p 9.46p 7.85p 9.46p 2470970
04/01/2021 8.00p 8.52p 7.50p 7.75p 1017616
31/12/2020 8.00p 8.50p 7.65p 8.00p 820239
30/12/2020 8.25p 8.30p 8.00p 8.25p 675179
29/12/2020 8.25p 8.66p 8.00p 8.25p 805259
24/12/2020 8.50p 8.90p 8.00p 8.25p 444956
23/12/2020 8.00p 9.00p 8.00p 8.50p 955693
22/12/2020 7.00p 8.50p 6.90p 8.00p 1484594
21/12/2020 7.25p 7.48p 6.67p 7.00p 864970
18/12/2020 7.50p 7.88p 7.00p 7.25p 854293
17/12/2020 8.25p 8.25p 7.10p 7.50p 2390950
16/12/2020 8.25p 8.49p 8.00p 8.25p 886310
15/12/2020 8.75p 9.00p 8.00p 8.25p 1149240
14/12/2020 9.25p 9.50p 8.50p 8.75p 728563
11/12/2020 9.25p 9.50p 9.01p 9.25p 528823
10/12/2020 9.50p 10.34p 9.01p 9.25p 1514169
09/12/2020 9.25p 9.60p 9.00p 9.25p 459682
08/12/2020 9.25p 9.79p 8.66p 9.50p 978348
07/12/2020 9.50p 9.79p 9.00p 9.50p 922342
04/12/2020 9.25p 10.00p 9.02p 9.50p 705134
03/12/2020 9.25p 9.70p 9.00p 9.50p 1521599
02/12/2020 10.00p 10.50p 8.80p 9.50p 977596
01/12/2020 9.75p 10.95p 9.00p 10.00p 2338854
30/11/2020 9.75p 9.81p 9.22p 9.70p 579590
27/11/2020 10.00p 10.00p 9.50p 9.75p 551548
26/11/2020 10.00p 10.50p 9.50p 10.00p 441392
25/11/2020 9.75p 10.50p 9.50p 9.75p 937657
24/11/2020 11.00p 11.15p 9.20p 9.78p 2874969
23/11/2020 11.25p 11.85p 10.50p 11.00p 814710
20/11/2020 11.00p 11.50p 10.80p 11.25p 878543
19/11/2020 11.00p 11.50p 10.75p 11.50p 351133
18/11/2020 11.25p 11.50p 10.70p 11.50p 1054439
17/11/2020 11.75p 12.05p 11.00p 11.00p 1508927
16/11/2020 12.00p 12.50p 11.20p 12.00p 974512
13/11/2020 12.00p 12.50p 11.51p 12.50p 1048458
12/11/2020 12.25p 12.50p 11.61p 12.50p 1213398
11/11/2020 12.00p 13.00p 11.70p 12.50p 991161
10/11/2020 12.75p 13.00p 11.16p 11.50p 1753902
09/11/2020 12.25p 13.45p 12.01p 12.75p 2531730
06/11/2020 11.25p 12.74p 11.16p 12.25p 1757716
05/11/2020 11.50p 11.98p 11.11p 11.25p 1103260
04/11/2020 11.75p 12.50p 11.00p 11.50p 1386988
03/11/2020 10.75p 11.38p 10.55p 11.25p 914293
02/11/2020 11.25p 11.50p 10.00p 11.50p 1295989
30/10/2020 11.75p 12.00p 11.00p 11.25p 1273415
29/10/2020 11.00p 11.50p 10.60p 11.25p 1260180
28/10/2020 12.00p 12.50p 10.00p 11.00p 2645592
27/10/2020 12.75p 12.75p 11.50p 12.00p 1483550
26/10/2020 11.75p 13.25p 11.75p 12.50p 3427841
23/10/2020 10.75p 12.88p 10.62p 12.00p 3136148
22/10/2020 11.75p 12.50p 10.11p 10.75p 2577746
21/10/2020 10.00p 14.00p 9.67p 11.50p 14533698
20/10/2020 9.20p 9.28p 8.55p 8.85p 1745111
19/10/2020 9.25p 9.49p 8.50p 9.30p 1326241
16/10/2020 9.50p 9.70p 9.11p 9.25p 1211738
15/10/2020 9.30p 9.70p 9.30p 9.50p 1434662
14/10/2020 9.75p 9.75p 8.70p 9.30p 1321437
13/10/2020 10.05p 10.50p 9.50p 9.75p 654293
12/10/2020 10.00p 10.16p 9.73p 10.05p 912262
09/10/2020 10.25p 10.25p 9.50p 10.00p 1208165
08/10/2020 10.25p 11.00p 9.66p 10.25p 2131726
07/10/2020 9.95p 10.27p 9.60p 10.05p 1290173
06/10/2020 10.25p 10.43p 9.75p 9.80p 1453528
05/10/2020 9.10p 10.92p 8.81p 10.25p 2864301
02/10/2020 9.55p 9.70p 9.00p 9.10p 1516348
01/10/2020 9.75p 9.79p 9.10p 9.55p 910316
30/09/2020 10.05p 10.30p 9.51p 9.75p 2395172
29/09/2020 8.85p 10.17p 8.74p 8.78p 3947611
28/09/2020 9.75p 9.99p 8.60p 8.85p 4267816
25/09/2020 11.95p 12.00p 9.50p 9.75p 3038141
24/09/2020 11.75p 13.50p 11.00p 11.95p 5375956
23/09/2020 9.75p 12.00p 9.75p 11.90p 4127530
22/09/2020 8.75p 9.77p 8.60p 9.65p 1629244
21/09/2020 9.55p 9.85p 8.00p 8.40p 2941461
18/09/2020 9.35p 10.23p 9.06p 10.00p 3148752
17/09/2020 8.10p 10.95p 8.10p 9.35p 9271952
16/09/2020 6.80p 8.60p 6.78p 8.10p 5369581
15/09/2020 6.20p 7.20p 6.11p 6.80p 3124369
14/09/2020 6.35p 6.39p 6.00p 6.15p 934237
11/09/2020 6.25p 6.70p 6.00p 6.35p 645728
10/09/2020 6.75p 6.75p 6.00p 6.25p 920352
09/09/2020 6.30p 7.00p 6.30p 6.75p 1315336
08/09/2020 6.15p 6.40p 6.01p 6.30p 1176008
07/09/2020 6.05p 7.00p 6.02p 6.15p 2049988
04/09/2020 6.40p 6.40p 5.76p 5.95p 1566786
03/09/2020 7.10p 7.10p 6.20p 6.40p 2448095
02/09/2020 7.00p 8.00p 7.00p 7.10p 6628243
01/09/2020 5.85p 7.00p 5.85p 6.65p 1712737
28/08/2020 6.05p 6.20p 5.73p 5.85p 1196166
27/08/2020 5.65p 6.30p 5.55p 6.05p 1560134
26/08/2020 5.65p 5.74p 5.41p 5.65p 486655
25/08/2020 5.60p 5.78p 5.51p 5.65p 1516734
24/08/2020 5.80p 5.89p 5.50p 5.60p 634078
21/08/2020 6.40p 6.40p 5.71p 5.80p 1106534
20/08/2020 6.75p 7.00p 6.25p 6.40p 586234
19/08/2020 6.35p 7.20p 6.25p 6.75p 2444670
18/08/2020 5.40p 7.00p 5.30p 6.35p 3121127
17/08/2020 5.30p 5.50p 5.21p 5.40p 1162669
14/08/2020 5.35p 5.44p 5.20p 5.30p 985092
13/08/2020 5.55p 5.66p 5.28p 5.35p 1255596
12/08/2020 5.25p 5.87p 5.13p 5.55p 2228256
11/08/2020 5.60p 5.68p 5.06p 5.15p 1814717
10/08/2020 6.30p 6.31p 5.52p 5.60p 2244385
07/08/2020 6.95p 6.98p 6.05p 6.40p 3196866
06/08/2020 7.30p 7.46p 6.60p 6.95p 4414888
05/08/2020 5.75p 7.88p 5.75p 7.45p 8960685
04/08/2020 5.15p 5.96p 5.15p 5.65p 4055848
03/08/2020 4.75p 5.34p 4.72p 5.00p 4800196
31/07/2020 3.90p 6.17p 3.71p 4.70p 15291456
30/07/2020 3.75p 3.90p 3.67p 3.80p 308389
29/07/2020 3.75p 4.18p 3.67p 3.75p 1209546
28/07/2020 3.30p 3.80p 3.20p 3.75p 1082564
27/07/2020 3.50p 3.70p 3.21p 3.40p 780872
24/07/2020 3.50p 4.00p 3.40p 3.50p 1679162
23/07/2020 3.35p 3.59p 3.20p 3.50p 666173
22/07/2020 3.55p 3.64p 3.20p 3.35p 540926
21/07/2020 3.70p 3.90p 3.31p 3.55p 518738
20/07/2020 3.60p 3.60p 3.30p 3.40p 208784
17/07/2020 3.65p 3.66p 3.41p 3.60p 105751
16/07/2020 3.65p 3.80p 3.51p 3.80p 601302
15/07/2020 3.75p 3.80p 3.50p 3.65p 267015
14/07/2020 3.90p 4.18p 3.52p 3.75p 992971
13/07/2020 3.70p 4.11p 3.63p 3.90p 794079
10/07/2020 3.45p 3.94p 3.42p 3.70p 1844517
09/07/2020 3.45p 3.60p 3.32p 3.45p 499114
08/07/2020 3.60p 3.64p 3.31p 3.45p 259847
07/07/2020 3.90p 4.22p 3.30p 3.50p 1901366
06/07/2020 3.35p 3.68p 3.22p 3.40p 1011352
03/07/2020 3.05p 3.30p 2.83p 3.05p 120250
02/07/2020 3.05p 3.19p 3.01p 3.05p 190081
01/07/2020 3.05p 3.30p 2.86p 3.05p 363196
30/06/2020 3.05p 3.19p 2.85p 3.05p 697499
29/06/2020 3.15p 3.20p 2.81p 3.05p 102178
26/06/2020 3.15p 3.20p 2.80p 3.15p 534529
25/06/2020 3.25p 3.25p 2.85p 3.15p 341439
24/06/2020 3.35p 3.35p 3.00p 3.25p 52408
23/06/2020 3.40p 3.40p 3.35p 3.35p 154457
22/06/2020 3.40p 3.42p 3.20p 3.35p 488067
19/06/2020 3.65p 3.65p 3.05p 3.40p 306181
18/06/2020 3.70p 3.70p 3.44p 3.65p 114325
17/06/2020 3.70p 3.90p 3.55p 3.70p 375095
16/06/2020 3.65p 3.75p 3.50p 3.70p 809887
15/06/2020 3.55p 3.58p 3.50p 3.55p 129628
12/06/2020 3.60p 3.62p 3.50p 3.55p 301217
11/06/2020 3.70p 3.80p 3.50p 3.60p 190166
10/06/2020 3.70p 3.71p 3.60p 3.70p 161418
09/06/2020 3.75p 3.80p 3.56p 3.70p 115055
08/06/2020 4.05p 4.05p 3.60p 3.75p 666429
05/06/2020 4.00p 4.24p 3.82p 4.05p 1370815
04/06/2020 4.25p 4.40p 4.00p 4.25p 1180692
03/06/2020 3.75p 4.50p 3.75p 4.50p 1294121
02/06/2020 4.25p 4.50p 3.75p 3.75p 1203324
01/06/2020 4.00p 4.48p 3.50p 4.40p 2958318
29/05/2020 3.25p 3.25p 3.06p 3.25p 314060
28/05/2020 3.25p 3.34p 3.00p 3.25p 470694
27/05/2020 3.25p 3.42p 3.07p 3.25p 224491
26/05/2020 3.15p 3.39p 3.07p 3.25p 437244
22/05/2020 3.25p 3.30p 3.05p 3.15p 935997
21/05/2020 3.25p 3.25p 3.08p 3.25p 256477
20/05/2020 3.05p 3.42p 3.05p 3.25p 611732
19/05/2020 3.05p 3.20p 3.05p 3.05p 564

*Close Price adjusted for both dividends and splits