Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/05/2020 3.05p 3.25p 2.82p 3.05p 335558
15/05/2020 3.05p 3.20p 3.05p 3.05p 16515
14/05/2020 3.05p 3.29p 2.82p 3.05p 181486
13/05/2020 3.25p 3.25p 2.80p 3.05p 217519
12/05/2020 3.25p 3.25p 3.04p 3.25p 77943
11/05/2020 3.10p 3.38p 3.00p 3.25p 518469
07/05/2020 3.20p 3.30p 3.00p 3.10p 498747
06/05/2020 3.15p 3.35p 3.06p 3.20p 723280
05/05/2020 3.20p 3.48p 3.00p 3.15p 892362
04/05/2020 2.60p 3.40p 2.51p 3.15p 1085139
01/05/2020 3.25p 3.30p 2.60p 2.60p 1436059
30/04/2020 3.35p 3.39p 3.00p 3.25p 817904
29/04/2020 3.70p 3.99p 3.10p 3.35p 1115092
28/04/2020 3.65p 4.19p 3.52p 3.70p 2671911
27/04/2020 2.85p 3.69p 2.85p 3.65p 3314583
24/04/2020 2.70p 3.00p 2.62p 2.85p 1838507
23/04/2020 2.70p 2.90p 2.66p 2.70p 1093503
22/04/2020 2.70p 2.80p 2.65p 2.70p 244516
21/04/2020 2.70p 2.80p 2.58p 2.70p 251263
20/04/2020 2.50p 2.80p 2.30p 2.70p 1109415
17/04/2020 2.35p 2.64p 2.31p 2.50p 576760
16/04/2020 2.10p 2.49p 1.90p 2.35p 886491
15/04/2020 2.10p 2.25p 2.00p 2.10p 714359
14/04/2020 2.10p 2.10p 1.75p 2.10p 160066
09/04/2020 2.10p 2.10p 1.75p 2.10p 482374
08/04/2020 1.85p 2.27p 1.85p 2.10p 524789
07/04/2020 1.65p 2.10p 1.52p 1.85p 459996
06/04/2020 1.65p 1.75p 1.50p 1.65p 761220
03/04/2020 1.65p 1.75p 1.50p 1.65p 99080
02/04/2020 1.70p 1.70p 1.65p 1.65p 0
01/04/2020 1.90p 1.90p 1.62p 1.70p 263803
31/03/2020 1.50p 1.94p 1.50p 1.90p 1478542
30/03/2020 1.60p 1.62p 1.40p 1.50p 524856
27/03/2020 1.60p 1.70p 1.30p 1.60p 776065
26/03/2020 1.60p 1.70p 1.50p 1.60p 159694
25/03/2020 1.60p 1.65p 1.50p 1.60p 1130270
24/03/2020 1.60p 1.67p 1.50p 1.60p 772510
23/03/2020 1.60p 1.70p 1.42p 1.60p 315136
20/03/2020 1.50p 1.70p 1.36p 1.60p 1518066
19/03/2020 1.50p 1.52p 1.40p 1.50p 325000
18/03/2020 1.60p 1.60p 1.40p 1.50p 485800
17/03/2020 1.80p 1.83p 1.50p 1.60p 837628
16/03/2020 1.85p 1.90p 1.70p 1.80p 1136387
13/03/2020 2.35p 2.35p 1.80p 1.80p 1202804
12/03/2020 2.50p 2.50p 2.10p 2.35p 623138
11/03/2020 2.40p 2.64p 2.40p 2.55p 475915
10/03/2020 2.00p 2.40p 1.98p 2.40p 911048
09/03/2020 2.40p 2.40p 1.80p 2.00p 844746
06/03/2020 2.45p 2.48p 2.30p 2.40p 325202
05/03/2020 2.65p 2.75p 2.41p 2.60p 629660
04/03/2020 2.80p 2.80p 2.53p 2.65p 408321
03/03/2020 2.80p 2.84p 2.60p 2.80p 103267
02/03/2020 2.60p 2.90p 2.60p 2.80p 444165
28/02/2020 2.95p 2.95p 2.35p 2.60p 1232830
27/02/2020 3.40p 3.40p 2.90p 3.05p 236189
26/02/2020 3.65p 3.80p 3.20p 3.40p 918097
25/02/2020 3.20p 3.80p 3.20p 3.65p 529971
24/02/2020 3.50p 3.50p 3.08p 3.30p 704791
21/02/2020 3.50p 3.55p 3.41p 3.50p 602732
20/02/2020 3.55p 3.55p 3.36p 3.50p 366569
19/02/2020 3.60p 3.69p 3.40p 3.55p 883267
18/02/2020 2.90p 3.70p 2.90p 3.60p 2355170
17/02/2020 2.90p 3.00p 2.83p 2.90p 422731
14/02/2020 2.90p 2.98p 2.82p 2.90p 181278
13/02/2020 3.10p 3.10p 2.84p 2.90p 198232
12/02/2020 3.35p 3.50p 3.00p 3.10p 689826
11/02/2020 3.35p 3.40p 3.21p 3.35p 383019
10/02/2020 2.90p 3.75p 2.81p 3.35p 2057764
07/02/2020 2.95p 2.98p 2.78p 2.90p 427005
06/02/2020 3.00p 3.05p 2.75p 2.95p 390888
05/02/2020 3.15p 3.30p 2.84p 3.00p 524310
04/02/2020 3.15p 3.25p 3.01p 3.15p 245179
03/02/2020 3.15p 3.29p 3.01p 3.15p 401988
31/01/2020 3.45p 3.45p 3.00p 3.15p 720317
30/01/2020 3.75p 3.79p 3.21p 3.35p 229171
29/01/2020 3.75p 4.00p 3.51p 3.75p 636349
28/01/2020 3.65p 3.66p 3.50p 3.55p 195804
27/01/2020 3.65p 3.80p 3.51p 3.65p 1271300
24/01/2020 3.65p 3.71p 3.57p 3.65p 100898
23/01/2020 3.80p 3.80p 3.56p 3.65p 769337
22/01/2020 4.10p 4.10p 3.60p 3.80p 614931
21/01/2020 4.10p 4.12p 3.90p 4.10p 22418
20/01/2020 4.10p 4.12p 3.95p 4.10p 3705
17/01/2020 3.90p 4.40p 3.90p 4.10p 1209127
16/01/2020 4.35p 4.39p 3.70p 3.90p 2147890
15/01/2020 4.45p 4.54p 4.10p 4.35p 376756
14/01/2020 4.30p 4.58p 4.30p 4.45p 507649
13/01/2020 4.40p 4.60p 4.15p 4.30p 314428
10/01/2020 4.50p 4.60p 4.26p 4.40p 585958
09/01/2020 4.05p 4.69p 4.05p 4.50p 1680676
08/01/2020 3.85p 5.00p 3.57p 4.05p 3168968
07/01/2020 4.10p 4.20p 3.62p 3.85p 921494
06/01/2020 4.10p 4.10p 3.85p 4.10p 370688
03/01/2020 4.15p 4.22p 4.05p 4.10p 668819
02/01/2020 4.40p 4.54p 4.00p 4.15p 1932377
31/12/2019 4.50p 4.59p 4.11p 4.30p 1240826
30/12/2019 4.75p 4.80p 4.41p 4.50p 125751
27/12/2019 4.75p 5.00p 4.18p 4.80p 1889843
24/12/2019 5.35p 5.50p 4.75p 4.75p 1476482
23/12/2019 4.75p 5.50p 4.32p 5.20p 2504053
20/12/2019 4.50p 4.80p 4.50p 4.75p 673715
19/12/2019 4.25p 4.74p 4.03p 4.60p 1947174
18/12/2019 4.65p 4.75p 4.03p 4.25p 1876688
17/12/2019 4.00p 4.68p 3.84p 4.65p 1621000
16/12/2019 3.95p 4.15p 3.71p 4.00p 1070602
13/12/2019 4.15p 4.42p 3.95p 3.95p 561043
12/12/2019 4.25p 4.92p 3.72p 4.15p 2296535
11/12/2019 4.50p 4.69p 4.22p 4.25p 313919
10/12/2019 3.75p 5.00p 3.58p 4.50p 2817756
09/12/2019 3.50p 3.98p 3.34p 3.75p 670034
06/12/2019 4.00p 4.24p 3.22p 3.50p 1958832
05/12/2019 4.00p 4.87p 3.65p 4.00p 5239200
04/12/2019 3.00p 3.82p 2.86p 3.50p 5359754

*Close Price adjusted for both dividends and splits