Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2025 0.55p 0.59p 0.51p 0.55p 1248452
03/04/2025 0.55p 0.60p 0.50p 0.55p 54500
02/04/2025 0.55p 0.60p 0.55p 0.55p 5971
01/04/2025 0.60p 0.65p 0.55p 0.55p 255209
31/03/2025 0.58p 0.65p 0.55p 0.60p 1085530
28/03/2025 0.58p 0.59p 0.55p 0.58p 873740
27/03/2025 0.60p 0.65p 0.55p 0.58p 220489
26/03/2025 0.60p 0.60p 0.57p 0.60p 98170
25/03/2025 0.60p 0.65p 0.55p 0.60p 494038
24/03/2025 0.60p 0.60p 0.57p 0.60p 696437
21/03/2025 0.60p 0.60p 0.60p 0.60p 4274004
20/03/2025 0.60p 0.65p 0.55p 0.60p 38704
19/03/2025 0.60p 0.63p 0.55p 0.60p 574906
18/03/2025 0.63p 0.65p 0.60p 0.60p 1827035
17/03/2025 0.58p 0.65p 0.58p 0.63p 592662
14/03/2025 0.58p 0.58p 0.56p 0.58p 362522
13/03/2025 0.58p 0.58p 0.56p 0.58p 22600
12/03/2025 0.58p 0.60p 0.55p 0.58p 79536
11/03/2025 0.58p 0.58p 0.56p 0.58p 87019
10/03/2025 0.60p 0.60p 0.55p 0.58p 1309122
07/03/2025 0.60p 0.65p 0.55p 0.60p 65264
06/03/2025 0.60p 0.65p 0.55p 0.60p 41517
05/03/2025 0.60p 0.65p 0.55p 0.60p 88179
04/03/2025 0.60p 0.65p 0.57p 0.60p 139506
03/03/2025 0.60p 0.65p 0.57p 0.60p 152258
28/02/2025 0.63p 0.65p 0.55p 0.60p 952962
27/02/2025 0.65p 0.65p 0.60p 0.63p 38195
26/02/2025 0.65p 0.65p 0.60p 0.65p 22342
25/02/2025 0.68p 0.75p 0.60p 0.65p 3761731
24/02/2025 0.68p 0.74p 0.68p 0.74p 184684
21/02/2025 0.68p 0.75p 0.60p 0.68p 139970
20/02/2025 0.68p 0.72p 0.68p 0.68p 16968
19/02/2025 0.68p 0.68p 0.63p 0.68p 3000
18/02/2025 0.65p 0.75p 0.60p 0.68p 190584
17/02/2025 0.65p 0.70p 0.60p 0.65p 1666103
14/02/2025 0.60p 0.68p 0.56p 0.60p 187965
13/02/2025 0.58p 0.67p 0.50p 0.67p 483912
12/02/2025 0.58p 0.65p 0.50p 0.58p 462521
11/02/2025 0.55p 0.63p 0.50p 0.58p 2485305
10/02/2025 0.63p 0.67p 0.52p 0.67p 1179683
07/02/2025 0.63p 0.65p 0.60p 0.63p 87441
06/02/2025 0.63p 0.65p 0.60p 0.63p 111703
05/02/2025 0.63p 0.63p 0.60p 0.63p 66000
04/02/2025 0.63p 0.65p 0.60p 0.63p 256501
03/02/2025 0.65p 0.65p 0.61p 0.65p 190943
31/01/2025 0.65p 0.72p 0.60p 0.72p 96877
30/01/2025 0.65p 0.67p 0.62p 0.65p 130458
29/01/2025 0.65p 0.70p 0.60p 0.65p 272207
28/01/2025 0.65p 0.70p 0.62p 0.65p 313638
27/01/2025 0.68p 0.70p 0.60p 0.65p 237690
24/01/2025 0.68p 0.69p 0.62p 0.68p 973404
23/01/2025 0.65p 0.75p 0.60p 0.68p 1226731
22/01/2025 0.65p 0.70p 0.62p 0.65p 454551
21/01/2025 0.63p 0.69p 0.61p 0.65p 1925111
20/01/2025 0.63p 0.65p 0.63p 0.63p 69372
17/01/2025 0.65p 0.65p 0.60p 0.63p 1474236
16/01/2025 0.65p 0.65p 0.60p 0.65p 101366
15/01/2025 0.68p 0.72p 0.60p 0.72p 575425
14/01/2025 0.68p 0.70p 0.65p 0.70p 233618
13/01/2025 0.70p 0.70p 0.69p 0.70p 51900
10/01/2025 0.70p 0.75p 0.65p 0.70p 161110
09/01/2025 0.70p 0.75p 0.65p 0.70p 90245
08/01/2025 0.70p 0.70p 0.70p 0.70p 0
07/01/2025 0.70p 0.75p 0.65p 0.70p 76786
06/01/2025 0.70p 0.70p 0.70p 0.70p 0
03/01/2025 0.70p 0.75p 0.65p 0.70p 71653
02/01/2025 0.70p 0.75p 0.66p 0.70p 126802
31/12/2024 0.70p 0.70p 0.66p 0.70p 37500
30/12/2024 0.70p 0.75p 0.65p 0.70p 10217
27/12/2024 0.70p 0.75p 0.65p 0.70p 127926
24/12/2024 0.70p 0.75p 0.70p 0.70p 209177
23/12/2024 0.70p 0.72p 0.66p 0.70p 75851
20/12/2024 0.70p 0.75p 0.65p 0.70p 11414
19/12/2024 0.73p 0.80p 0.65p 0.70p 575006
18/12/2024 0.73p 0.80p 0.65p 0.73p 13110
17/12/2024 0.73p 0.80p 0.65p 0.73p 41467
16/12/2024 0.73p 0.80p 0.65p 0.80p 881160
13/12/2024 0.73p 0.80p 0.65p 0.73p 334183
12/12/2024 0.73p 0.78p 0.65p 0.73p 1757
11/12/2024 0.65p 0.80p 0.65p 0.73p 2438551
10/12/2024 0.73p 0.80p 0.62p 0.65p 2003264
09/12/2024 0.75p 0.80p 0.65p 0.73p 941716
06/12/2024 0.75p 0.79p 0.71p 0.75p 535000
05/12/2024 0.73p 0.80p 0.73p 0.75p 102532
04/12/2024 0.73p 0.74p 0.61p 0.73p 4180632
03/12/2024 0.73p 0.73p 0.65p 0.73p 641267
02/12/2024 0.73p 0.75p 0.71p 0.73p 77834
29/11/2024 0.75p 0.80p 0.70p 0.73p 112173
28/11/2024 0.75p 0.78p 0.70p 0.75p 53657
27/11/2024 0.83p 0.83p 0.75p 0.83p 142064
26/11/2024 0.80p 0.90p 0.70p 0.83p 1134746
25/11/2024 0.80p 0.88p 0.73p 0.80p 66559
22/11/2024 0.78p 0.85p 0.70p 0.78p 1302135
21/11/2024 0.78p 0.85p 0.73p 0.78p 70982
20/11/2024 0.83p 0.85p 0.78p 0.78p 134109
19/11/2024 0.83p 0.83p 0.83p 0.83p 0
18/11/2024 0.83p 0.84p 0.83p 0.83p 30579
15/11/2024 0.85p 0.87p 0.85p 0.85p 5080
14/11/2024 0.85p 0.85p 0.81p 0.85p 30000
13/11/2024 0.85p 0.85p 0.81p 0.85p 31000
12/11/2024 0.85p 0.85p 0.85p 0.85p 58423
11/11/2024 0.85p 0.90p 0.80p 0.85p 95617
08/11/2024 0.85p 0.90p 0.80p 0.85p 10483
07/11/2024 0.85p 0.87p 0.80p 0.85p 1156730
06/11/2024 0.85p 0.87p 0.81p 0.85p 102750
05/11/2024 0.85p 1.00p 0.80p 0.85p 1360663
04/11/2024 0.85p 0.92p 0.80p 0.92p 1549813
01/11/2024 0.85p 0.90p 0.83p 0.85p 2553478
31/10/2024 0.80p 0.90p 0.70p 0.85p 1544000
30/10/2024 0.83p 0.90p 0.70p 0.83p 200559
29/10/2024 0.80p 0.90p 0.80p 0.80p 390903
28/10/2024 0.80p 0.90p 0.70p 0.80p 1143889
25/10/2024 0.80p 0.90p 0.80p 0.88p 15000
24/10/2024 0.80p 0.80p 0.76p 0.80p 58840
23/10/2024 0.80p 0.90p 0.76p 0.80p 65325
22/10/2024 0.80p 0.90p 0.70p 0.80p 69265
21/10/2024 0.75p 0.90p 0.70p 0.80p 47094
18/10/2024 0.75p 0.80p 0.72p 0.75p 79121
17/10/2024 0.75p 0.79p 0.70p 0.75p 191542
16/10/2024 0.75p 0.79p 0.70p 0.75p 36327
15/10/2024 0.75p 0.79p 0.75p 0.75p 10000
14/10/2024 0.75p 0.75p 0.72p 0.75p 110961
11/10/2024 0.75p 0.80p 0.71p 0.75p 1112200
10/10/2024 0.75p 0.75p 0.71p 0.75p 28353
09/10/2024 0.80p 0.80p 0.71p 0.75p 96627
08/10/2024 0.80p 0.90p 0.70p 0.80p 20503
07/10/2024 0.80p 0.90p 0.70p 0.80p 34872
04/10/2024 0.80p 0.86p 0.80p 0.80p 115815
03/10/2024 0.80p 0.90p 0.70p 0.80p 76184
02/10/2024 0.80p 0.80p 0.71p 0.80p 1225
01/10/2024 0.85p 0.92p 0.70p 0.80p 239787
30/09/2024 0.85p 0.92p 0.77p 0.85p 217595
27/09/2024 0.85p 0.95p 0.75p 0.85p 478
26/09/2024 0.85p 0.95p 0.75p 0.85p 14757
25/09/2024 0.83p 0.95p 0.75p 0.85p 671086
24/09/2024 0.83p 0.90p 0.83p 0.83p 29480
23/09/2024 0.83p 0.83p 0.75p 0.83p 6717
20/09/2024 0.83p 0.83p 0.77p 0.83p 44523
19/09/2024 0.88p 0.90p 0.75p 0.88p 621156
18/09/2024 0.80p 0.88p 0.76p 0.88p 1513069
17/09/2024 0.85p 0.90p 0.70p 0.80p 139332
16/09/2024 0.85p 0.85p 0.80p 0.85p 67855
13/09/2024 0.85p 0.90p 0.80p 0.85p 510191
12/09/2024 0.85p 0.90p 0.80p 0.85p 171781
11/09/2024 0.85p 0.90p 0.81p 0.85p 111729
10/09/2024 0.85p 0.90p 0.80p 0.85p 35036
09/09/2024 0.85p 0.85p 0.83p 0.85p 140071
06/09/2024 0.85p 0.90p 0.83p 0.85p 29887
05/09/2024 0.85p 0.92p 0.80p 0.92p 26540
04/09/2024 0.85p 0.90p 0.80p 0.85p 2701
03/09/2024 0.85p 0.85p 0.81p 0.85p 64
02/09/2024 0.90p 0.90p 0.76p 0.85p 2020284
30/08/2024 0.85p 0.90p 0.80p 0.90p 425599
29/08/2024 0.85p 0.85p 0.84p 0.85p 11819
28/08/2024 0.85p 0.85p 0.81p 0.85p 36676
27/08/2024 0.85p 0.90p 0.80p 0.85p 817041
23/08/2024 0.85p 0.90p 0.80p 0.85p 1918
22/08/2024 0.85p 0.90p 0.80p 0.85p 25845
21/08/2024 0.85p 0.85p 0.84p 0.85p 15837
20/08/2024 0.85p 0.85p 0.80p 0.85p 104357
19/08/2024 0.85p 0.85p 0.83p 0.85p 20000
16/08/2024 0.85p 0.90p 0.80p 0.85p 115877
15/08/2024 0.85p 0.90p 0.80p 0.85p 61094
14/08/2024 0.85p 0.89p 0.85p 0.85p 100000
13/08/2024 0.85p 0.85p 0.81p 0.85p 10000
12/08/2024 0.85p 0.85p 0.81p 0.85p 6269
09/08/2024 0.85p 0.85p 0.84p 0.85p 10000
08/08/2024 0.85p 0.90p 0.80p 0.85p 695743
07/08/2024 0.85p 0.86p 0.85p 0.85p 31039
06/08/2024 0.85p 0.87p 0.84p 0.85p 35000
05/08/2024 0.85p 0.87p 0.83p 0.85p 549016
02/08/2024 0.95p 1.00p 0.90p 0.99p 83143
01/08/2024 0.95p 1.00p 0.90p 0.95p 112634
31/07/2024 0.95p 0.95p 0.92p 0.95p 6289
30/07/2024 0.95p 0.98p 0.93p 0.95p 157631
29/07/2024 0.95p 0.99p 0.92p 0.95p 91445
26/07/2024 0.95p 1.00p 0.95p 0.95p 1215
25/07/2024 0.95p 1.00p 0.90p 0.95p 67985
24/07/2024 0.95p 0.99p 0.95p 0.95p 162913
23/07/2024 0.90p 1.00p 0.90p 0.95p 51201
22/07/2024 0.95p 1.00p 0.90p 0.99p 137119
19/07/2024 0.90p 1.00p 0.90p 0.99p 651632
18/07/2024 0.95p 1.00p 0.80p 0.90p 223171
17/07/2024 1.00p 1.00p 0.95p 1.00p 1040712
16/07/2024 1.00p 1.07p 0.98p 1.00p 226698
15/07/2024 1.00p 1.10p 0.90p 1.00p 36390
12/07/2024 1.00p 1.10p 0.90p 1.00p 100821
11/07/2024 1.00p 1.10p 0.90p 1.00p 331288
10/07/2024 1.00p 1.10p 1.00p 1.10p 337565
09/07/2024 0.95p 1.10p 0.93p 1.00p 619078
08/07/2024 0.90p 1.00p 0.82p 0.90p 1201153
05/07/2024 0.85p 0.87p 0.82p 0.85p 469876
04/07/2024 0.85p 0.92p 0.80p 0.85p 49128
03/07/2024 0.85p 0.90p 0.82p 0.85p 102655
02/07/2024 0.90p 0.90p 0.82p 0.90p 26929
01/07/2024 0.90p 0.90p 0.83p 0.90p 298919
28/06/2024 0.90p 0.94p 0.88p 0.90p 61172
27/06/2024 0.90p 1.00p 0.80p 0.90p 10833
26/06/2024 0.90p 0.97p 0.87p 0.90p 729184
25/06/2024 0.90p 1.00p 0.86p 0.99p 68526

*Close Price adjusted for both dividends and splits