Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/07/2021 8.75p 9.00p 8.50p 8.75p 633444
05/07/2021 8.75p 8.78p 8.50p 8.75p 143323
02/07/2021 8.75p 8.99p 8.50p 8.75p 217405
01/07/2021 9.00p 9.08p 8.50p 8.75p 553637
30/06/2021 9.00p 9.24p 8.53p 9.24p 192173
29/06/2021 8.75p 9.50p 8.50p 9.00p 760424
28/06/2021 8.75p 8.83p 8.51p 8.75p 305457
25/06/2021 8.75p 8.85p 8.51p 8.75p 411601
24/06/2021 8.75p 8.94p 8.55p 8.75p 367913
23/06/2021 9.00p 9.35p 8.32p 8.75p 522402
22/06/2021 9.00p 9.00p 8.00p 8.75p 1108491
21/06/2021 9.75p 10.00p 8.50p 9.00p 1972424
18/06/2021 10.25p 10.25p 9.50p 9.75p 1136346
17/06/2021 10.50p 10.55p 9.75p 10.25p 948732
16/06/2021 11.00p 11.00p 10.00p 10.50p 1188408
15/06/2021 11.50p 11.50p 10.50p 11.00p 1277506
14/06/2021 11.25p 12.00p 11.00p 11.25p 1764923
11/06/2021 10.50p 11.50p 10.00p 11.25p 2786077
10/06/2021 11.75p 11.99p 10.00p 10.60p 1978124
09/06/2021 10.88p 12.00p 10.50p 11.50p 5251012
08/06/2021 10.00p 11.31p 9.50p 11.15p 2047936
07/06/2021 10.00p 10.48p 9.50p 10.00p 579299
04/06/2021 9.25p 10.50p 9.00p 10.00p 1585792
03/06/2021 9.25p 10.00p 9.00p 9.25p 869841
02/06/2021 8.95p 9.40p 8.95p 9.20p 392254
01/06/2021 8.95p 9.38p 8.86p 8.95p 130356
28/05/2021 8.95p 9.38p 8.80p 8.95p 1125501
27/05/2021 8.95p 9.38p 8.52p 8.95p 245314
26/05/2021 8.95p 9.40p 8.50p 8.95p 243478
25/05/2021 9.20p 9.40p 8.58p 8.75p 651698
24/05/2021 9.61p 10.00p 9.00p 9.40p 1168050
21/05/2021 10.00p 10.48p 9.50p 9.75p 1536238
20/05/2021 10.00p 11.00p 9.50p 10.00p 2720415
19/05/2021 10.00p 10.50p 9.00p 9.25p 1470916
18/05/2021 9.50p 10.50p 9.30p 10.00p 1364617
17/05/2021 9.25p 10.00p 9.00p 9.50p 1243045
14/05/2021 9.50p 9.98p 9.00p 9.25p 1201203
13/05/2021 8.75p 10.50p 8.50p 8.94p 2450804
12/05/2021 8.00p 9.00p 8.00p 8.94p 1312653
11/05/2021 8.25p 8.50p 7.50p 8.50p 748151
10/05/2021 8.25p 8.25p 8.00p 8.25p 204973
07/05/2021 8.50p 8.50p 8.00p 8.20p 1236331
06/05/2021 7.75p 9.70p 7.50p 8.50p 3082048
05/05/2021 7.75p 8.00p 7.00p 7.75p 781656
04/05/2021 7.75p 8.00p 7.30p 7.52p 323908
30/04/2021 7.75p 8.00p 7.50p 7.75p 213237
29/04/2021 7.75p 8.00p 7.50p 7.75p 220602
28/04/2021 7.75p 7.77p 7.50p 7.75p 131589
27/04/2021 7.75p 7.77p 7.40p 7.75p 355716
26/04/2021 7.75p 8.00p 7.50p 7.64p 203462
23/04/2021 7.75p 8.00p 7.01p 7.75p 661910
22/04/2021 7.75p 8.00p 7.00p 7.75p 432913
21/04/2021 7.75p 7.75p 7.50p 7.75p 135877
20/04/2021 7.75p 7.82p 7.50p 7.75p 257775
19/04/2021 7.75p 8.33p 7.60p 7.75p 551236
16/04/2021 8.00p 8.50p 7.50p 7.75p 582836
15/04/2021 8.25p 8.50p 7.50p 8.25p 429942
14/04/2021 8.25p 8.37p 8.00p 8.25p 84586
13/04/2021 8.25p 8.50p 8.01p 8.25p 225705
12/04/2021 8.25p 8.48p 8.00p 8.25p 568993
09/04/2021 8.25p 8.50p 8.01p 8.25p 424184
08/04/2021 8.25p 9.00p 8.00p 8.25p 1365519
07/04/2021 8.25p 8.50p 8.00p 8.50p 843886
06/04/2021 7.75p 8.50p 7.50p 8.25p 909061
01/04/2021 7.75p 8.00p 7.50p 7.75p 1071849
31/03/2021 7.75p 8.00p 7.51p 7.75p 331954
30/03/2021 8.25p 8.50p 7.50p 7.72p 405864
29/03/2021 8.25p 8.50p 7.50p 8.40p 264654
26/03/2021 8.25p 8.50p 7.98p 8.00p 253838
25/03/2021 8.50p 8.71p 8.00p 8.25p 513482
24/03/2021 8.50p 8.94p 8.32p 8.50p 216754
23/03/2021 8.50p 9.00p 8.25p 8.50p 132360
22/03/2021 8.50p 9.00p 8.03p 8.50p 241579
19/03/2021 8.50p 9.00p 8.00p 8.50p 793323
18/03/2021 8.25p 9.50p 8.00p 8.50p 1878568
17/03/2021 7.25p 8.50p 7.00p 8.20p 1815396
16/03/2021 7.25p 7.50p 6.50p 7.25p 1433334
15/03/2021 7.75p 8.00p 7.00p 7.25p 838716
12/03/2021 7.25p 8.00p 6.86p 7.75p 658546
11/03/2021 7.25p 7.50p 7.00p 7.25p 489461
10/03/2021 7.75p 8.00p 7.00p 7.25p 750382
09/03/2021 7.75p 7.75p 7.50p 7.75p 300634
08/03/2021 7.75p 7.84p 7.50p 7.75p 672434
05/03/2021 8.25p 8.50p 7.50p 7.75p 537661
04/03/2021 8.25p 8.38p 8.00p 8.25p 413902
03/03/2021 8.25p 8.50p 8.15p 8.25p 208601
02/03/2021 8.25p 9.00p 8.00p 8.25p 210184
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

*Close Price adjusted for both dividends and splits