Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2023 2.75p 3.00p 2.50p 2.75p 287006
26/05/2023 2.75p 3.00p 2.50p 2.75p 398316
25/05/2023 2.75p 3.00p 2.50p 2.75p 84838
24/05/2023 2.75p 3.00p 2.51p 2.75p 7572
23/05/2023 2.75p 3.00p 2.50p 2.75p 64499
22/05/2023 2.75p 3.00p 2.50p 2.75p 52968
19/05/2023 2.75p 3.00p 2.50p 2.75p 93691
18/05/2023 2.75p 3.00p 2.50p 2.75p 19315
17/05/2023 2.75p 3.00p 2.60p 2.75p 65081
16/05/2023 2.75p 3.01p 2.50p 2.75p 61171
15/05/2023 2.75p 3.00p 2.50p 2.75p 162940
12/05/2023 2.75p 2.90p 2.50p 2.75p 130574
11/05/2023 3.00p 3.00p 2.50p 2.75p 557078
10/05/2023 2.75p 3.00p 2.50p 2.50p 37083
09/05/2023 3.00p 3.00p 2.50p 2.75p 416804
05/05/2023 2.75p 3.02p 2.62p 3.00p 94861
04/05/2023 3.25p 3.50p 2.50p 2.75p 432523
03/05/2023 3.25p 3.50p 3.00p 3.25p 375141
02/05/2023 3.25p 3.50p 3.00p 3.25p 93732
28/04/2023 3.25p 3.50p 3.00p 3.25p 237702
27/04/2023 3.50p 4.00p 3.00p 3.50p 922238
26/04/2023 3.00p 4.00p 3.00p 3.50p 1264089
25/04/2023 2.75p 3.20p 2.50p 3.00p 316322
24/04/2023 3.00p 3.29p 2.50p 2.75p 244748
21/04/2023 2.75p 3.00p 2.50p 3.00p 29384
20/04/2023 2.75p 3.00p 2.50p 2.75p 67719
19/04/2023 2.75p 3.00p 2.50p 2.75p 45527
18/04/2023 2.75p 3.02p 2.50p 2.75p 77681
17/04/2023 2.75p 3.00p 2.50p 2.75p 285088
14/04/2023 2.75p 3.00p 2.50p 2.75p 183997
13/04/2023 2.75p 3.00p 2.58p 2.75p 133980
12/04/2023 2.75p 3.00p 2.50p 2.75p 71504
11/04/2023 2.50p 2.80p 2.00p 2.75p 224121
06/04/2023 2.25p 3.00p 2.00p 2.50p 185807
05/04/2023 2.25p 2.50p 2.20p 2.25p 197314
04/04/2023 2.50p 2.50p 2.00p 2.25p 462322
03/04/2023 2.75p 3.00p 2.21p 2.50p 491123
31/03/2023 2.75p 3.00p 2.50p 2.75p 33024
30/03/2023 2.75p 3.00p 2.51p 2.75p 755759
29/03/2023 2.75p 3.00p 2.50p 2.75p 79048
28/03/2023 3.00p 3.50p 2.50p 2.75p 528472
27/03/2023 2.75p 2.78p 2.50p 2.75p 72190
24/03/2023 2.75p 3.00p 2.50p 2.75p 41052
23/03/2023 2.75p 3.00p 2.50p 2.75p 35749
22/03/2023 2.75p 3.00p 2.60p 2.75p 14713
21/03/2023 2.75p 3.00p 2.50p 2.75p 38803
20/03/2023 2.75p 3.00p 2.50p 2.75p 107895
17/03/2023 2.75p 3.00p 2.50p 2.75p 29006
16/03/2023 2.75p 3.00p 2.66p 2.75p 68243
15/03/2023 2.75p 3.50p 2.50p 2.75p 114012
14/03/2023 3.25p 3.25p 2.50p 3.00p 214920
13/03/2023 3.25p 3.50p 3.00p 3.25p 165918
10/03/2023 3.25p 3.33p 3.00p 3.25p 75080
09/03/2023 3.25p 3.50p 3.00p 3.25p 30676
08/03/2023 3.25p 3.33p 3.00p 3.25p 7144
07/03/2023 3.25p 3.50p 3.13p 3.25p 59704
06/03/2023 3.25p 3.50p 3.00p 3.25p 136392
03/03/2023 3.50p 3.50p 3.11p 3.25p 55722
02/03/2023 3.50p 4.00p 3.15p 3.50p 19961
01/03/2023 3.25p 3.57p 3.00p 3.57p 89405
28/02/2023 3.25p 3.50p 3.00p 3.25p 343393
27/02/2023 3.25p 3.42p 3.25p 3.25p 6570
24/02/2023 3.25p 3.50p 3.00p 3.25p 13232
23/02/2023 3.50p 4.00p 3.13p 3.25p 382632
22/02/2023 3.50p 3.70p 3.41p 3.50p 52221
21/02/2023 3.50p 4.00p 3.00p 3.50p 10796
20/02/2023 3.50p 4.00p 3.00p 3.50p 18492
17/02/2023 3.50p 3.80p 3.50p 3.50p 42510
16/02/2023 3.50p 3.86p 3.00p 3.50p 38591
15/02/2023 3.50p 4.00p 3.20p 3.50p 127224
14/02/2023 3.50p 4.00p 3.00p 3.50p 182572
13/02/2023 3.50p 3.70p 3.00p 3.50p 43121
10/02/2023 3.50p 4.00p 3.00p 3.50p 112219
09/02/2023 3.25p 3.50p 3.02p 3.50p 304078
08/02/2023 3.25p 3.50p 3.00p 3.25p 23757
07/02/2023 3.25p 3.50p 3.00p 3.25p 11505
06/02/2023 3.25p 3.57p 3.00p 3.25p 39901
03/02/2023 3.25p 3.50p 3.00p 3.25p 170022
02/02/2023 3.50p 4.00p 3.00p 3.25p 110992
01/02/2023 3.25p 4.00p 3.00p 3.50p 358361
31/01/2023 3.25p 3.50p 3.00p 3.25p 294368
30/01/2023 3.25p 3.50p 3.00p 3.50p 72009
27/01/2023 3.25p 3.50p 3.25p 3.25p 128510
26/01/2023 3.25p 3.57p 3.00p 3.25p 405266
25/01/2023 3.25p 3.50p 3.00p 3.25p 55574
24/01/2023 3.25p 3.50p 3.00p 3.25p 222720
23/01/2023 3.25p 3.50p 3.00p 3.25p 366054
20/01/2023 3.00p 3.24p 3.00p 3.00p 95787
19/01/2023 3.00p 3.38p 3.00p 3.00p 32629
18/01/2023 3.00p 3.48p 2.97p 3.00p 42964
17/01/2023 3.00p 3.40p 2.89p 3.00p 113686
16/01/2023 3.00p 3.40p 2.87p 3.00p 65078
13/01/2023 3.00p 3.29p 2.87p 3.00p 167469
12/01/2023 3.00p 3.30p 2.50p 3.00p 186449
11/01/2023 3.25p 3.50p 3.01p 3.25p 40713
10/01/2023 3.25p 3.50p 3.00p 3.25p 540122
09/01/2023 3.00p 3.50p 2.93p 2.93p 219195
06/01/2023 3.25p 3.50p 3.00p 3.25p 721844
05/01/2023 3.25p 3.50p 3.00p 3.25p 198574
04/01/2023 3.25p 3.27p 3.01p 3.25p 152589
03/01/2023 3.00p 3.50p 2.83p 3.25p 401522
30/12/2022 3.25p 3.25p 2.78p 3.00p 132370
29/12/2022 3.25p 3.50p 3.00p 3.00p 35679
28/12/2022 3.25p 3.25p 3.00p 3.25p 172296
23/12/2022 3.25p 3.50p 3.24p 3.25p 3386
22/12/2022 3.25p 3.50p 3.01p 3.25p 145575
21/12/2022 3.25p 3.50p 3.00p 3.25p 310194
20/12/2022 3.25p 3.50p 3.00p 3.25p 990245
19/12/2022 3.00p 3.50p 3.00p 3.25p 1611244
16/12/2022 3.00p 3.30p 3.00p 3.00p 61303
15/12/2022 2.75p 3.30p 2.61p 3.00p 1697233
14/12/2022 3.40p 3.41p 3.28p 3.40p 134302
13/12/2022 3.65p 3.70p 3.22p 3.40p 817179
12/12/2022 3.65p 4.00p 3.33p 3.65p 277450
09/12/2022 3.65p 4.00p 3.32p 3.65p 32153
08/12/2022 3.75p 4.00p 3.30p 3.65p 183204
07/12/2022 3.75p 4.00p 3.51p 3.85p 718833
06/12/2022 3.75p 4.00p 3.50p 3.75p 43235
05/12/2022 3.75p 4.00p 3.50p 3.75p 368665
02/12/2022 3.75p 4.00p 3.50p 3.75p 268103
01/12/2022 3.75p 4.00p 3.50p 3.75p 270209
30/11/2022 3.75p 4.00p 3.50p 3.75p 202781
29/11/2022 3.75p 4.22p 3.60p 3.75p 1314028
28/11/2022 4.25p 4.50p 3.67p 4.25p 144014
25/11/2022 4.00p 4.50p 3.65p 4.25p 468355
24/11/2022 4.50p 4.90p 4.00p 4.50p 240273
23/11/2022 4.25p 4.45p 4.00p 4.25p 128968
22/11/2022 4.75p 4.75p 4.00p 4.45p 517419
21/11/2022 4.75p 5.00p 4.50p 4.75p 168211
18/11/2022 4.75p 5.00p 4.55p 4.75p 215884
17/11/2022 4.75p 5.00p 4.50p 4.75p 59578
16/11/2022 4.75p 4.99p 4.55p 4.75p 44507
15/11/2022 4.75p 5.00p 4.50p 4.75p 9743
14/11/2022 4.75p 5.00p 4.49p 4.75p 276065
11/11/2022 4.75p 5.00p 4.50p 4.75p 61144
10/11/2022 4.75p 5.00p 4.50p 4.75p 194423
09/11/2022 4.75p 5.00p 4.51p 4.75p 195149
08/11/2022 4.75p 5.00p 4.50p 4.75p 110816
07/11/2022 5.25p 5.50p 4.50p 4.75p 432201
04/11/2022 4.75p 5.80p 4.64p 5.25p 1090135
03/11/2022 4.75p 5.00p 4.50p 4.75p 98915
02/11/2022 4.75p 5.00p 4.50p 4.75p 36096
01/11/2022 4.75p 5.00p 4.50p 4.75p 6464
31/10/2022 4.75p 5.00p 4.50p 4.75p 18075
28/10/2022 4.75p 5.00p 4.50p 4.75p 16934
27/10/2022 4.75p 4.80p 4.70p 4.75p 3116
26/10/2022 4.75p 4.88p 4.50p 4.75p 6927
25/10/2022 4.75p 5.00p 4.50p 4.75p 11168
24/10/2022 4.75p 5.00p 4.50p 4.75p 28825
21/10/2022 4.75p 4.75p 4.50p 4.75p 41118
20/10/2022 4.75p 5.00p 4.50p 4.75p 6778
19/10/2022 4.75p 5.00p 4.50p 4.75p 14803
18/10/2022 4.75p 4.75p 4.50p 4.75p 119354
17/10/2022 4.75p 4.75p 4.53p 4.75p 44038
14/10/2022 4.75p 5.00p 4.50p 4.75p 148661
13/10/2022 4.75p 5.00p 4.50p 4.75p 18124
12/10/2022 4.75p 5.00p 4.60p 4.75p 136792
11/10/2022 4.75p 4.94p 4.68p 4.75p 116876
10/10/2022 5.00p 5.50p 4.50p 4.75p 366037
07/10/2022 5.25p 5.50p 4.60p 5.00p 213315
06/10/2022 5.25p 5.25p 5.00p 5.25p 7621
05/10/2022 5.25p 5.25p 5.00p 5.25p 38170
04/10/2022 5.25p 5.50p 5.00p 5.25p 17026
03/10/2022 5.25p 5.29p 5.00p 5.25p 50996
30/09/2022 5.25p 5.50p 5.00p 5.25p 200008
29/09/2022 5.25p 5.42p 5.01p 5.25p 65876
28/09/2022 5.25p 5.50p 5.01p 5.25p 281279
27/09/2022 5.25p 5.50p 5.00p 5.25p 45774
26/09/2022 6.00p 6.00p 5.02p 5.25p 693558
23/09/2022 6.00p 6.40p 5.52p 6.00p 52191
22/09/2022 6.25p 6.50p 5.50p 5.75p 353676
21/09/2022 6.25p 6.50p 6.00p 6.25p 150514
20/09/2022 6.25p 6.50p 6.00p 6.00p 124400
16/09/2022 6.25p 6.39p 6.00p 6.25p 67542
15/09/2022 6.25p 6.40p 5.92p 5.92p 19176
14/09/2022 6.25p 6.50p 6.00p 6.08p 52738
13/09/2022 6.50p 6.92p 6.00p 6.25p 752513
12/09/2022 6.00p 7.00p 5.50p 6.50p 480247
09/09/2022 5.75p 6.50p 5.50p 6.00p 157880
08/09/2022 5.50p 6.00p 5.00p 5.50p 36996
07/09/2022 5.50p 5.79p 5.00p 5.50p 167396
06/09/2022 5.00p 6.00p 4.86p 5.50p 426884
05/09/2022 5.00p 5.48p 4.86p 5.00p 90005
02/09/2022 5.00p 5.48p 4.86p 5.00p 49805
01/09/2022 5.00p 5.50p 4.86p 5.00p 249934
31/08/2022 5.25p 5.50p 4.85p 5.00p 128619
30/08/2022 5.25p 5.50p 5.00p 5.25p 97857
26/08/2022 5.25p 5.50p 5.00p 5.25p 60623
25/08/2022 5.25p 5.50p 4.50p 5.00p 675136
24/08/2022 5.00p 5.50p 5.00p 5.25p 95725
23/08/2022 5.00p 5.50p 4.50p 5.00p 236383
22/08/2022 5.25p 5.26p 4.50p 5.00p 367873
19/08/2022 5.25p 5.50p 5.02p 5.25p 265359
18/08/2022 5.25p 5.50p 5.02p 5.25p 1038
17/08/2022 5.00p 5.50p 4.73p 5.25p 319330
16/08/2022 5.00p 5.50p 4.50p 5.00p 577002
15/08/2022 4.75p 5.50p 4.50p 5.00p 322865
12/08/2022 5.00p 5.13p 4.55p 4.75p 132618
11/08/2022 5.00p 5.50p 5.00p 5.00p 4544
10/08/2022 5.25p 5.25p 4.52p 5.00p 107922

*Close Price adjusted for both dividends and splits