Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2021 9.00p 9.50p 8.50p 9.00p 1005838
21/09/2021 9.25p 9.50p 8.50p 8.75p 631834
20/09/2021 10.25p 10.93p 9.00p 9.25p 2541684
17/09/2021 10.00p 10.85p 9.50p 10.00p 5369054
16/09/2021 8.75p 9.50p 8.50p 8.80p 1336792
15/09/2021 9.00p 9.16p 8.50p 8.75p 1290141
14/09/2021 9.00p 10.00p 8.50p 9.40p 3209650
13/09/2021 7.75p 9.50p 7.50p 8.75p 5126946
10/09/2021 7.50p 8.00p 7.00p 7.50p 297453
09/09/2021 7.50p 7.62p 7.00p 7.50p 479313
08/09/2021 7.50p 7.78p 7.21p 7.50p 614037
07/09/2021 7.25p 8.00p 7.00p 7.50p 408370
06/09/2021 7.25p 7.40p 7.03p 7.25p 803743
03/09/2021 7.25p 7.50p 7.00p 7.25p 328638
02/09/2021 7.25p 7.25p 7.00p 7.25p 255110
01/09/2021 7.25p 7.56p 7.03p 7.25p 217552
31/08/2021 7.25p 8.00p 7.00p 7.36p 1160814
27/08/2021 6.75p 6.80p 6.66p 6.75p 325227
26/08/2021 7.00p 7.45p 6.50p 6.75p 262631
25/08/2021 7.50p 7.95p 6.50p 7.00p 2429361
24/08/2021 6.75p 6.83p 6.53p 6.75p 153910
23/08/2021 6.75p 6.83p 6.50p 6.75p 672012
20/08/2021 6.75p 7.00p 6.53p 6.75p 234120
19/08/2021 6.75p 6.94p 6.60p 6.75p 320699
18/08/2021 7.00p 7.50p 6.75p 6.75p 297202
17/08/2021 7.25p 7.50p 6.50p 7.46p 1639692
16/08/2021 6.75p 7.50p 6.50p 7.25p 481380
13/08/2021 7.00p 7.20p 6.50p 6.75p 1037445
12/08/2021 7.25p 7.50p 6.50p 7.00p 859996
11/08/2021 7.25p 7.50p 6.50p 7.44p 1565602
10/08/2021 7.75p 8.00p 7.12p 7.25p 368952
09/08/2021 7.50p 8.00p 7.00p 7.75p 470862
06/08/2021 7.75p 8.00p 7.00p 7.50p 657539
05/08/2021 7.75p 8.00p 7.50p 7.75p 216061
04/08/2021 8.00p 8.10p 7.50p 7.75p 316827
03/08/2021 8.00p 8.45p 7.55p 8.00p 93596
02/08/2021 8.00p 8.45p 7.52p 8.00p 760200
30/07/2021 8.00p 8.25p 7.58p 8.00p 413052
29/07/2021 8.00p 8.45p 7.86p 8.00p 124219
28/07/2021 8.00p 8.50p 7.50p 8.00p 222118
27/07/2021 8.00p 8.47p 7.85p 8.38p 88904
26/07/2021 8.00p 8.45p 7.82p 8.20p 245869
23/07/2021 8.00p 8.33p 7.82p 8.00p 215678
22/07/2021 7.75p 8.50p 7.50p 8.00p 182198
21/07/2021 7.75p 7.99p 7.65p 7.75p 370901
20/07/2021 7.75p 8.30p 7.65p 7.75p 515895
19/07/2021 8.25p 8.50p 7.50p 7.75p 1179036
16/07/2021 8.25p 8.45p 8.01p 8.25p 388306
15/07/2021 8.25p 8.30p 8.00p 8.25p 477916
14/07/2021 8.25p 8.40p 8.00p 8.00p 272757
13/07/2021 8.50p 8.66p 8.00p 8.40p 377605
12/07/2021 8.50p 8.96p 8.10p 8.50p 258777
09/07/2021 8.50p 9.00p 8.00p 8.50p 593054
08/07/2021 8.75p 9.00p 8.00p 8.98p 437133
07/07/2021 8.75p 9.00p 8.50p 8.75p 383168
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

*Close Price adjusted for both dividends and splits