Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2016 5.25p 5.50p 5.00p 5.25p 250537
20/12/2016 5.75p 5.99p 5.00p 5.25p 110317
19/12/2016 6.00p 6.00p 5.52p 5.75p 26621
16/12/2016 6.00p 6.00p 5.62p 6.00p 2000
15/12/2016 5.75p 6.25p 5.50p 6.00p 347754
14/12/2016 6.25p 6.25p 5.55p 5.75p 79244
13/12/2016 6.25p 6.49p 6.05p 6.25p 13127
12/12/2016 6.50p 6.81p 6.00p 6.25p 231575
09/12/2016 6.50p 6.50p 6.15p 6.50p 2029
08/12/2016 6.50p 7.00p 6.02p 6.50p 244991
07/12/2016 6.50p 6.50p 6.00p 6.50p 15018
06/12/2016 6.50p 6.80p 6.00p 6.50p 34737
05/12/2016 6.50p 6.80p 6.02p 6.50p 10738
02/12/2016 6.50p 6.81p 6.10p 6.50p 134772
01/12/2016 6.50p 9.25p 6.25p 6.50p 352803
30/11/2016 6.25p 7.50p 5.75p 6.25p 63629
29/11/2016 6.25p 6.88p 5.75p 6.25p 705
28/11/2016 6.25p 6.88p 5.40p 6.25p 28172
25/11/2016 6.25p 7.50p 5.63p 6.25p 7121
24/11/2016 5.63p 6.60p 5.63p 6.25p 44662
23/11/2016 5.63p 6.23p 5.63p 5.63p 65339
22/11/2016 6.88p 6.88p 5.63p 5.63p 111042
21/11/2016 5.63p 11.25p 5.63p 6.88p 327027
18/11/2016 5.63p 6.25p 5.63p 5.63p 122364
17/11/2016 5.63p 6.25p 5.63p 5.63p 320064
16/11/2016 5.63p 6.23p 5.63p 5.63p 18772
15/11/2016 6.25p 10.00p 5.38p 5.63p 194677
14/11/2016 6.25p 7.50p 5.50p 6.25p 136244
11/11/2016 5.63p 6.75p 5.50p 6.25p 70299
10/11/2016 5.63p 6.18p 5.25p 5.63p 158718
09/11/2016 5.63p 6.12p 5.50p 5.63p 48787
08/11/2016 5.63p 6.63p 5.03p 5.63p 677032
07/11/2016 5.63p 6.13p 5.00p 5.63p 132585
04/11/2016 5.63p 5.63p 5.63p 5.63p 0
03/11/2016 5.63p 6.25p 5.28p 5.63p 7327
02/11/2016 5.63p 6.25p 5.25p 5.63p 36742
01/11/2016 5.63p 10.50p 5.00p 5.63p 288460
31/10/2016 6.25p 7.25p 5.00p 5.63p 435920
28/10/2016 6.25p 7.50p 5.63p 6.25p 36545
27/10/2016 6.88p 6.98p 5.50p 6.25p 85675
26/10/2016 6.25p 8.75p 6.00p 6.25p 102051
25/10/2016 5.63p 7.00p 5.63p 6.25p 96130
24/10/2016 6.25p 11.25p 5.63p 5.63p 283473
21/10/2016 6.25p 9.00p 5.88p 6.25p 48937
20/10/2016 6.25p 6.63p 5.78p 6.25p 23674
19/10/2016 6.25p 8.75p 5.75p 6.25p 188474
18/10/2016 6.25p 6.75p 6.25p 6.25p 7144
17/10/2016 6.25p 6.28p 5.75p 6.25p 49384
14/10/2016 6.88p 7.50p 5.93p 6.25p 98596
13/10/2016 6.88p 6.88p 6.38p 6.88p 44139
12/10/2016 6.25p 7.00p 5.88p 6.88p 246685
11/10/2016 6.25p 7.50p 5.50p 6.25p 3627
10/10/2016 6.25p 6.65p 5.70p 6.25p 21625
07/10/2016 6.25p 6.70p 6.03p 6.25p 14444
06/10/2016 5.63p 7.00p 5.50p 6.25p 283552
05/10/2016 6.25p 6.88p 5.25p 5.63p 404333
04/10/2016 6.25p 8.25p 5.00p 6.25p 1355746
03/10/2016 6.25p 7.00p 6.03p 6.25p 98398
30/09/2016 6.25p 7.00p 5.88p 6.25p 83950
29/09/2016 6.25p 7.25p 5.50p 6.25p 225294
28/09/2016 6.25p 6.75p 5.50p 6.25p 84701
27/09/2016 6.25p 6.75p 5.63p 6.25p 149706
26/09/2016 6.25p 7.00p 6.00p 6.25p 84884
23/09/2016 6.25p 7.50p 5.90p 6.25p 65669
22/09/2016 6.25p 7.00p 6.25p 6.25p 43819
21/09/2016 6.25p 7.20p 6.25p 6.25p 169688
20/09/2016 6.25p 8.00p 6.00p 6.25p 84786
19/09/2016 6.25p 6.73p 5.88p 6.25p 45229
16/09/2016 6.88p 6.88p 5.75p 6.25p 86675
15/09/2016 6.25p 7.13p 6.25p 6.88p 20000
14/09/2016 6.25p 7.48p 5.78p 6.25p 1026714
13/09/2016 6.25p 7.18p 5.75p 6.25p 398891
12/09/2016 6.25p 7.50p 5.90p 6.25p 102837
09/09/2016 6.25p 7.43p 5.75p 6.25p 269489
08/09/2016 6.25p 7.50p 6.25p 6.25p 247149
07/09/2016 8.13p 8.13p 6.25p 6.25p 184379
06/09/2016 7.50p 7.50p 6.28p 6.88p 113287
05/09/2016 7.50p 8.00p 6.28p 7.50p 139244
02/09/2016 7.50p 7.75p 6.38p 7.50p 136040
01/09/2016 7.50p 8.23p 6.50p 7.50p 240964
31/08/2016 7.50p 8.00p 6.25p 7.50p 202402
30/08/2016 7.50p 8.23p 6.93p 7.50p 100255
26/08/2016 7.50p 7.98p 6.53p 7.50p 147001
25/08/2016 8.13p 10.75p 6.28p 7.50p 365621
24/08/2016 7.50p 8.13p 6.28p 8.13p 82825
23/08/2016 8.13p 10.00p 6.65p 7.50p 89462
22/08/2016 8.13p 8.50p 6.75p 8.13p 10453
19/08/2016 8.13p 8.48p 6.65p 8.13p 19254
18/08/2016 8.13p 10.00p 6.53p 8.13p 236266
17/08/2016 8.13p 8.25p 6.58p 8.13p 87294
16/08/2016 8.13p 8.13p 6.25p 8.13p 402699
15/08/2016 6.88p 12.00p 6.25p 8.13p 188137
12/08/2016 6.88p 10.00p 6.58p 6.88p 51574
11/08/2016 6.88p 7.20p 6.25p 6.25p 145642
10/08/2016 6.88p 7.50p 6.25p 6.88p 82984
09/08/2016 6.88p 7.38p 6.63p 6.88p 32265
08/08/2016 7.50p 8.05p 6.25p 6.88p 170869
05/08/2016 7.50p 8.25p 7.00p 7.50p 106034
04/08/2016 7.50p 8.68p 6.63p 7.75p 268440
03/08/2016 7.50p 8.75p 6.25p 7.50p 491696
02/08/2016 8.13p 8.13p 6.75p 7.38p 25372
01/08/2016 6.93p 8.75p 6.25p 7.50p 41835
29/07/2016 8.75p 8.75p 6.35p 7.51p 281028
28/07/2016 8.25p 9.40p 7.50p 7.51p 544527
27/07/2016 8.00p 10.00p 7.75p 8.88p 650810
26/07/2016 8.25p 13.00p 7.45p 8.81p 593601
25/07/2016 13.00p 13.00p 7.13p 8.13p 332091
22/07/2016 7.00p 8.68p 7.00p 7.86p 218374
21/07/2016 8.73p 13.00p 7.08p 7.50p 522576
20/07/2016 7.50p 13.00p 7.08p 7.86p 211920
19/07/2016 7.50p 8.50p 6.25p 7.13p 391349
18/07/2016 7.50p 8.38p 6.75p 7.75p 1182095
15/07/2016 7.50p 8.73p 6.44p 7.25p 946208
14/07/2016 7.50p 7.50p 6.25p 6.25p 141370
13/07/2016 7.13p 7.43p 6.55p 6.86p 62303
12/07/2016 6.25p 7.38p 5.88p 6.63p 272025
11/07/2016 6.98p 7.13p 6.24p 6.24p 36450
08/07/2016 7.38p 7.40p 5.75p 6.61p 63679
07/07/2016 7.50p 7.50p 6.75p 7.13p 195738
06/07/2016 7.50p 7.50p 6.33p 6.88p 162002
05/07/2016 5.63p 6.25p 5.63p 6.25p 0
04/07/2016 6.75p 7.10p 6.38p 6.74p 61471
01/07/2016 6.03p 6.75p 6.03p 6.69p 124341
30/06/2016 7.50p 7.50p 6.40p 6.81p 85104
29/06/2016 7.50p 7.50p 6.25p 6.63p 7354
28/06/2016 7.25p 7.25p 6.20p 6.63p 76521
27/06/2016 7.50p 7.50p 5.60p 6.50p 205393
24/06/2016 7.00p 7.13p 6.35p 6.75p 30859
23/06/2016 5.25p 7.05p 5.15p 6.88p 250287
22/06/2016 5.75p 6.75p 5.75p 6.38p 13036
21/06/2016 6.28p 6.75p 5.50p 6.50p 88162
20/06/2016 6.43p 7.25p 6.25p 6.88p 24413
17/06/2016 6.73p 7.50p 6.68p 7.00p 227152
16/06/2016 7.25p 7.50p 6.66p 6.66p 235624
15/06/2016 7.50p 7.75p 6.50p 6.81p 287280
14/06/2016 7.50p 8.25p 6.70p 7.74p 502183
13/06/2016 6.70p 6.70p 6.50p 6.50p 9890
10/06/2016 5.75p 6.50p 5.75p 6.50p 13486
09/06/2016 6.75p 6.75p 6.59p 6.59p 20506
08/06/2016 6.10p 6.85p 6.10p 6.58p 2740
07/06/2016 6.28p 7.15p 6.25p 6.63p 119928
06/06/2016 6.75p 8.38p 6.75p 7.00p 128114
03/06/2016 6.25p 7.50p 5.80p 6.88p 208926
02/06/2016 7.50p 7.73p 6.25p 6.88p 89041
01/06/2016 8.18p 8.18p 7.58p 7.58p 400
31/05/2016 6.50p 8.20p 6.50p 7.50p 21500
27/05/2016 6.25p 8.13p 6.25p 6.96p 39268
26/05/2016 10.00p 10.00p 6.88p 8.13p 211816
25/05/2016 7.50p 11.00p 6.48p 8.00p 164220
24/05/2016 7.25p 7.98p 6.68p 7.75p 93689
23/05/2016 6.33p 7.00p 6.30p 6.75p 71215
20/05/2016 6.75p 8.25p 6.75p 7.13p 145526
19/05/2016 8.25p 8.75p 7.48p 7.50p 578693
18/05/2016 8.25p 9.25p 6.75p 8.50p 755370
17/05/2016 7.50p 9.50p 6.88p 7.88p 1515783
16/05/2016 7.00p 8.75p 7.00p 8.75p 148389
13/05/2016 8.25p 8.25p 6.50p 7.20p 106214
12/05/2016 6.25p 8.48p 6.25p 7.81p 567247
11/05/2016 7.25p 7.25p 6.30p 6.75p 233071
10/05/2016 7.25p 7.25p 6.30p 6.75p 68492
09/05/2016 7.13p 7.13p 6.75p 6.75p 1404
06/05/2016 6.63p 6.75p 6.63p 6.75p 14060
05/05/2016 7.20p 7.25p 6.50p 6.75p 42231
04/05/2016 6.30p 7.20p 6.03p 6.61p 6199
03/05/2016 5.50p 7.20p 5.50p 6.58p 12556
29/04/2016 6.50p 6.50p 5.60p 6.38p 63086
28/04/2016 7.20p 7.20p 6.43p 6.70p 5662
27/04/2016 7.20p 7.20p 6.50p 6.75p 221
26/04/2016 7.25p 7.25p 6.05p 6.63p 16934
25/04/2016 7.25p 7.25p 6.25p 6.75p 5765
22/04/2016 6.85p 7.25p 6.30p 7.00p 118665
21/04/2016 6.25p 6.30p 5.99p 5.99p 96108
20/04/2016 7.25p 7.25p 6.25p 6.75p 5304
19/04/2016 7.15p 7.15p 6.40p 6.75p 7734
18/04/2016 6.35p 7.15p 6.35p 6.75p 22547
15/04/2016 6.50p 6.75p 6.35p 6.75p 15251
14/04/2016 6.75p 6.75p 6.50p 6.75p 54667
13/04/2016 7.25p 7.25p 5.88p 6.75p 66693
12/04/2016 5.75p 7.23p 5.75p 6.38p 19904
11/04/2016 6.98p 6.98p 5.88p 5.99p 41427
08/04/2016 6.63p 7.10p 5.88p 6.05p 49607
07/04/2016 6.63p 6.73p 5.63p 5.99p 18143
06/04/2016 5.15p 6.70p 5.15p 6.13p 773
05/04/2016 5.98p 6.41p 5.13p 6.13p 26904
04/04/2016 5.63p 7.03p 5.63p 6.41p 28858
01/04/2016 7.13p 7.13p 5.13p 6.31p 64398
31/03/2016 6.25p 6.25p 5.00p 5.63p 91931
30/03/2016 5.68p 7.25p 5.68p 6.30p 13784
29/03/2016 6.00p 6.50p 6.00p 6.50p 566
24/03/2016 7.23p 7.23p 5.88p 6.13p 32386
23/03/2016 5.88p 7.10p 5.88p 6.63p 43772
22/03/2016 5.80p 7.30p 5.80p 6.66p 3200
21/03/2016 5.88p 7.27p 5.88p 6.54p 1754
18/03/2016 7.18p 7.18p 6.63p 6.64p 6000
17/03/2016 7.33p 7.33p 6.63p 6.63p 600
16/03/2016 6.28p 6.75p 6.05p 6.63p 9945
15/03/2016 7.35p 6.61p 6.56p 6.61p 0
14/03/2016 7.35p 7.35p 5.90p 6.56p 18212
11/03/2016 7.35p 7.35p 6.74p 6.74p 400
10/03/2016 7.00p 7.23p 6.60p 6.80p 13185

*Close Price adjusted for both dividends and splits