Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/09/2015 9.13p 10.13p 9.13p 10.13p 3750
09/09/2015 9.75p 10.25p 8.88p 9.99p 74531
08/09/2015 9.58p 10.60p 9.58p 10.49p 4379
07/09/2015 9.98p 10.55p 9.98p 10.28p 9714
04/09/2015 10.63p 10.63p 10.10p 10.10p 13657
03/09/2015 9.88p 10.73p 9.88p 10.49p 29100
02/09/2015 9.00p 10.75p 9.00p 9.99p 1936
01/09/2015 10.63p 10.63p 9.00p 9.99p 82687
28/08/2015 11.00p 11.00p 9.99p 9.99p 10917
27/08/2015 11.23p 11.23p 10.11p 10.11p 1000
26/08/2015 11.35p 11.35p 9.25p 10.13p 7404
25/08/2015 9.25p 11.50p 9.25p 10.66p 14637
24/08/2015 10.00p 12.48p 9.25p 10.59p 22999
21/08/2015 10.28p 11.18p 10.28p 11.18p 50458
20/08/2015 10.53p 11.44p 11.38p 11.38p 0
19/08/2015 10.53p 11.44p 10.53p 11.44p 20000
18/08/2015 10.80p 11.93p 10.80p 11.34p 6406
17/08/2015 12.13p 12.13p 10.40p 11.38p 1677
14/08/2015 12.25p 12.38p 10.83p 11.44p 14128
13/08/2015 11.25p 12.23p 10.50p 10.95p 68724
12/08/2015 11.03p 12.50p 11.00p 11.19p 63472
11/08/2015 10.13p 11.98p 10.13p 11.25p 48290
10/08/2015 12.50p 12.50p 11.25p 11.25p 5000
07/08/2015 10.13p 11.75p 10.00p 11.25p 5118
06/08/2015 10.10p 11.75p 10.10p 11.25p 19879
05/08/2015 12.25p 11.81p 11.50p 11.50p 0
04/08/2015 12.25p 12.25p 11.25p 11.81p 17658
03/08/2015 12.25p 12.50p 10.95p 12.13p 209076
31/07/2015 12.50p 12.50p 10.00p 11.25p 175306
30/07/2015 9.25p 12.25p 9.25p 10.00p 4586
29/07/2015 10.95p 12.25p 9.13p 10.00p 19373
28/07/2015 9.25p 10.98p 8.33p 10.00p 10800
27/07/2015 10.00p 11.25p 9.25p 10.00p 65684
24/07/2015 12.40p 12.50p 11.00p 11.25p 7720
23/07/2015 12.00p 12.50p 10.80p 12.50p 2991
22/07/2015 11.50p 11.50p 11.25p 11.25p 18216
21/07/2015 10.15p 11.73p 10.15p 11.25p 6407
20/07/2015 11.88p 12.50p 10.15p 11.25p 42703
17/07/2015 12.50p 12.77p 12.40p 12.50p 39107
16/07/2015 12.50p 14.25p 12.50p 13.75p 23891
15/07/2015 12.50p 14.50p 10.63p 12.50p 44634
14/07/2015 11.75p 12.50p 10.55p 12.50p 194
13/07/2015 12.50p 14.50p 12.50p 12.50p 34777
10/07/2015 15.00p 15.00p 13.00p 13.75p 20000
09/07/2015 13.00p 15.00p 13.00p 13.75p 4970
08/07/2015 11.75p 15.00p 11.75p 15.00p 56011
07/07/2015 13.75p 15.00p 11.65p 15.00p 5981
06/07/2015 11.63p 15.00p 11.63p 13.75p 8827
03/07/2015 12.50p 15.00p 11.55p 15.00p 26139
02/07/2015 13.75p 13.75p 12.00p 13.12p 20534
01/07/2015 12.50p 13.75p 11.50p 13.75p 53198
30/06/2015 12.50p 13.75p 11.28p 12.50p 33846
29/06/2015 12.50p 15.00p 11.25p 13.75p 161056
26/06/2015 15.00p 16.25p 13.75p 13.75p 86705
25/06/2015 14.62p 15.00p 13.25p 13.75p 34048
24/06/2015 15.00p 16.00p 14.55p 15.00p 40757
23/06/2015 13.75p 15.50p 13.75p 15.00p 43729
22/06/2015 14.13p 15.63p 14.13p 15.00p 32264
19/06/2015 15.00p 15.75p 14.03p 15.00p 113256
18/06/2015 16.00p 16.00p 13.87p 15.00p 49329
17/06/2015 15.00p 17.25p 13.87p 15.00p 524997
16/06/2015 20.00p 20.00p 13.75p 16.25p 1634829
15/06/2015 23.75p 23.75p 20.00p 22.50p 25558
12/06/2015 22.50p 24.50p 20.20p 22.50p 100085
11/06/2015 27.50p 29.37p 25.00p 25.00p 223800
10/06/2015 22.50p 28.75p 19.13p 25.00p 406542
09/06/2015 593.75p 652.50p 527.50p 531.25p 1021
08/06/2015 500.00p 541.25p 456.25p 531.25p 1667
05/06/2015 500.00p 562.50p 453.13p 531.25p 1352
04/06/2015 500.00p 624.38p 440.00p 468.75p 3691
03/06/2015 500.00p 712.50p 418.75p 593.75p 21066
02/06/2015 415.63p 437.50p 380.00p 406.25p 1915
01/06/2015 531.25p 531.25p 406.25p 437.50p 1008
29/05/2015 437.50p 597.50p 395.62p 437.50p 1613
28/05/2015 515.63p 531.25p 390.63p 500.00p 615
27/05/2015 437.50p 437.50p 387.50p 437.50p 769
26/05/2015 437.50p 487.50p 437.50p 437.50p 1440
22/05/2015 458.12p 500.00p 447.50p 500.00p 1321
21/05/2015 458.12p 531.25p 450.06p 500.00p 590
20/05/2015 500.00p 531.25p 500.00p 531.25p 29
19/05/2015 458.12p 531.25p 450.62p 500.00p 384
18/05/2015 593.75p 593.75p 453.13p 468.75p 73
15/05/2015 500.00p 674.38p 468.75p 531.25p 1630
14/05/2015 500.00p 593.75p 468.75p 468.75p 3736
13/05/2015 437.50p 600.00p 437.50p 468.75p 5026
12/05/2015 437.50p 468.75p 390.63p 468.75p 1682
11/05/2015 437.50p 581.25p 437.50p 468.75p 3422
08/05/2015 437.50p 496.88p 412.50p 468.75p 1838
07/05/2015 500.00p 562.50p 438.12p 468.75p 1936
06/05/2015 562.50p 562.50p 453.13p 531.25p 692
05/05/2015 587.50p 587.50p 437.50p 531.25p 2043
01/05/2015 406.25p 468.75p 406.25p 437.50p 16
30/04/2015 468.75p 543.13p 437.50p 468.75p 1331
29/04/2015 478.13p 480.63p 375.00p 437.50p 242
28/04/2015 437.50p 500.00p 377.50p 468.75p 1419
27/04/2015 437.50p 480.63p 375.00p 437.50p 1632
24/04/2015 437.50p 562.50p 390.63p 500.00p 9424
23/04/2015 437.50p 500.00p 432.50p 500.00p 1934
22/04/2015 387.50p 468.75p 385.00p 437.50p 432
21/04/2015 500.00p 500.00p 390.00p 468.75p 344
20/04/2015 468.75p 500.00p 468.75p 468.75p 132
17/04/2015 468.75p 500.00p 385.00p 500.00p 37
16/04/2015 481.25p 481.25p 375.00p 437.50p 796
15/04/2015 437.50p 468.75p 380.00p 406.25p 1479
14/04/2015 498.75p 498.75p 406.25p 468.75p 715
13/04/2015 437.50p 562.50p 375.00p 406.25p 1133
10/04/2015 425.00p 500.00p 406.25p 437.50p 188
09/04/2015 393.75p 437.50p 393.75p 406.25p 542
08/04/2015 437.50p 437.50p 436.88p 437.50p 560
07/04/2015 375.00p 437.50p 375.00p 437.50p 3555
02/04/2015 375.00p 468.75p 328.13p 437.50p 4672
01/04/2015 356.25p 437.50p 356.25p 375.00p 458
31/03/2015 375.00p 437.50p 350.00p 375.00p 2035
30/03/2015 437.50p 437.50p 375.00p 406.25p 90
27/03/2015 475.00p 500.00p 400.00p 437.50p 2652
26/03/2015 437.50p 437.50p 400.00p 437.50p 1937
25/03/2015 437.50p 562.50p 400.00p 437.50p 1511
24/03/2015 437.50p 437.50p 397.50p 437.50p 2802
23/03/2015 437.50p 471.88p 390.63p 406.25p 2170
20/03/2015 496.88p 496.88p 437.50p 437.50p 1088
19/03/2015 406.25p 493.75p 375.00p 437.50p 3050
18/03/2015 437.50p 462.50p 381.25p 437.50p 1275
17/03/2015 442.50p 468.75p 442.50p 468.75p 55
16/03/2015 456.25p 468.75p 440.63p 468.75p 605
13/03/2015 462.50p 468.75p 450.00p 468.75p 837
12/03/2015 468.75p 487.50p 462.50p 468.75p 3498
11/03/2015 475.00p 493.75p 468.75p 468.75p 579
10/03/2015 478.13p 543.75p 459.38p 468.75p 1350
09/03/2015 556.25p 556.25p 478.13p 500.00p 663
06/03/2015 556.25p 556.25p 468.75p 468.75p 2348
05/03/2015 506.25p 531.25p 468.75p 468.75p 50
04/03/2015 506.25p 562.50p 506.25p 531.25p 301
03/03/2015 500.00p 612.50p 500.00p 562.50p 436
02/03/2015 562.50p 562.50p 562.50p 562.50p 0
27/02/2015 562.50p 612.50p 500.00p 562.50p 1035
26/02/2015 500.00p 625.00p 500.00p 562.50p 336
25/02/2015 593.75p 593.75p 500.00p 531.25p 498
24/02/2015 487.50p 531.25p 487.50p 531.25p 42
23/02/2015 481.25p 562.50p 481.25p 531.25p 436
20/02/2015 576.25p 576.25p 500.00p 531.25p 450
19/02/2015 500.00p 562.50p 531.25p 562.50p 0
18/02/2015 500.00p 618.75p 475.00p 531.25p 2532
17/02/2015 656.25p 687.50p 531.25p 593.75p 373
16/02/2015 581.25p 650.00p 518.75p 562.50p 1008
13/02/2015 650.00p 656.25p 650.00p 656.25p 17
12/02/2015 584.38p 656.25p 581.25p 625.00p 126
11/02/2015 656.25p 656.25p 581.25p 656.25p 760
10/02/2015 625.00p 675.00p 515.63p 656.25p 2077
09/02/2015 618.75p 625.00p 515.63p 562.50p 160
06/02/2015 588.75p 593.75p 562.50p 562.50p 99
05/02/2015 562.50p 593.75p 562.50p 593.75p 23
04/02/2015 562.50p 593.75p 562.50p 593.75p 465
03/02/2015 500.00p 593.75p 500.00p 562.50p 332
02/02/2015 562.50p 606.25p 537.50p 562.50p 526
30/01/2015 562.50p 625.00p 531.25p 562.50p 3950
29/01/2015 606.25p 606.25p 568.75p 593.75p 414
28/01/2015 612.50p 612.50p 565.63p 593.75p 92
27/01/2015 625.00p 625.00p 571.88p 593.75p 953
26/01/2015 656.25p 656.25p 600.00p 625.00p 262
23/01/2015 625.00p 668.75p 600.00p 625.00p 1780
22/01/2015 625.00p 625.00p 600.00p 625.00p 558
21/01/2015 600.00p 625.00p 593.75p 593.75p 211
20/01/2015 625.00p 656.25p 593.75p 625.00p 1239
19/01/2015 587.50p 625.00p 587.50p 625.00p 22
16/01/2015 625.00p 625.00p 570.31p 625.00p 1252
15/01/2015 586.88p 637.50p 578.75p 625.00p 898
14/01/2015 625.00p 668.75p 562.50p 625.00p 1228
13/01/2015 625.00p 651.25p 587.50p 593.75p 4898
12/01/2015 687.50p 875.00p 625.00p 656.25p 21559
09/01/2015 563.12p 593.75p 563.12p 593.75p 2720
08/01/2015 618.75p 618.75p 565.63p 593.75p 854
07/01/2015 582.50p 625.00p 568.75p 593.75p 439
06/01/2015 581.87p 625.00p 581.87p 625.00p 211
05/01/2015 625.00p 671.88p 575.00p 625.00p 1244
02/01/2015 734.38p 734.38p 628.13p 687.50p 213
31/12/2014 715.63p 718.75p 625.63p 687.50p 305
30/12/2014 675.00p 718.13p 625.63p 687.50p 13303
29/12/2014 625.00p 650.00p 625.00p 625.00p 368
24/12/2014 656.25p 656.25p 625.00p 656.25p 40
23/12/2014 578.13p 625.00p 578.13p 625.00p 160
22/12/2014 575.00p 656.25p 575.00p 625.00p 412
19/12/2014 656.25p 656.25p 625.00p 625.00p 301
18/12/2014 625.00p 650.00p 568.75p 625.00p 1037
17/12/2014 518.75p 625.00p 518.75p 593.75p 353
16/12/2014 624.38p 624.38p 546.88p 562.50p 435
15/12/2014 537.50p 624.38p 531.88p 562.50p 243
12/12/2014 593.75p 593.75p 531.25p 562.50p 676
11/12/2014 625.00p 656.25p 568.75p 625.00p 632
10/12/2014 563.75p 640.63p 563.75p 593.75p 439
09/12/2014 562.50p 650.00p 537.50p 593.75p 3980
08/12/2014 650.00p 675.00p 581.25p 656.25p 2848
05/12/2014 637.50p 656.25p 637.50p 656.25p 721
04/12/2014 649.38p 668.75p 637.50p 656.25p 1760
03/12/2014 631.25p 656.25p 625.00p 656.25p 898
02/12/2014 648.12p 681.25p 648.12p 656.25p 2491
01/12/2014 712.50p 712.50p 648.12p 656.25p 1330
28/11/2014 646.88p 681.25p 631.25p 656.25p 893
27/11/2014 643.75p 681.25p 643.75p 656.25p 692
26/11/2014 662.50p 687.50p 656.25p 656.25p 535
25/11/2014 687.50p 712.50p 657.50p 687.50p 1156

*Close Price adjusted for both dividends and splits