Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/12/2019 2.60p 2.95p 2.50p 2.85p 4957279
02/12/2019 2.45p 2.87p 2.45p 2.60p 2760160
29/11/2019 2.50p 2.68p 2.34p 2.45p 1721834
28/11/2019 2.80p 2.80p 2.30p 2.40p 2537328
27/11/2019 2.60p 3.00p 2.50p 2.80p 3489071
26/11/2019 2.45p 2.66p 2.35p 2.40p 1559391
25/11/2019 2.25p 2.58p 2.19p 2.35p 463621
22/11/2019 2.25p 2.40p 2.18p 2.25p 171288
21/11/2019 2.25p 2.33p 2.18p 2.25p 28006
20/11/2019 2.30p 2.30p 2.00p 2.25p 1682340
19/11/2019 2.50p 2.50p 2.20p 2.30p 445674
18/11/2019 2.50p 2.50p 2.30p 2.40p 77492
15/11/2019 2.40p 2.60p 2.30p 2.40p 731236
14/11/2019 2.40p 2.50p 2.30p 2.40p 1043868
13/11/2019 2.55p 2.60p 2.20p 2.40p 811492
12/11/2019 2.65p 2.72p 2.50p 2.55p 484594
11/11/2019 2.75p 2.87p 2.60p 2.65p 1019200
08/11/2019 2.50p 2.64p 2.45p 2.60p 1739558
07/11/2019 2.35p 2.70p 2.28p 2.50p 609691
06/11/2019 2.45p 2.90p 2.25p 2.50p 1020429
05/11/2019 2.40p 2.63p 2.06p 2.45p 1480778
04/11/2019 2.75p 2.98p 2.40p 2.40p 1201393
01/11/2019 2.50p 3.15p 2.50p 2.75p 995551
31/10/2019 2.25p 2.68p 2.23p 2.50p 1089845
30/10/2019 2.55p 2.55p 2.23p 2.25p 1243019
29/10/2019 2.70p 2.70p 2.34p 2.55p 992025
28/10/2019 2.40p 2.74p 2.40p 2.70p 419315
25/10/2019 2.60p 2.60p 2.33p 2.40p 724328
24/10/2019 2.60p 2.75p 2.43p 2.60p 740313
23/10/2019 2.60p 2.60p 2.33p 2.60p 931599
22/10/2019 2.50p 2.95p 2.25p 2.60p 7288153
21/10/2019 3.25p 3.39p 3.08p 3.25p 116017
18/10/2019 2.50p 3.50p 2.48p 3.25p 1453070
17/10/2019 3.75p 3.75p 3.06p 3.25p 579461
16/10/2019 3.75p 3.77p 3.27p 3.75p 407232
15/10/2019 4.25p 4.44p 3.50p 3.75p 1645719
14/10/2019 4.50p 4.85p 4.00p 4.25p 1278975
11/10/2019 5.00p 5.10p 4.10p 4.50p 243119
10/10/2019 5.00p 5.50p 4.56p 5.00p 166441
09/10/2019 5.00p 5.20p 4.56p 5.00p 86091
08/10/2019 5.00p 5.32p 4.52p 5.00p 244470
07/10/2019 5.50p 5.50p 5.00p 5.00p 278291
04/10/2019 5.50p 5.50p 5.18p 5.50p 42500
03/10/2019 5.50p 5.65p 5.00p 5.50p 212709
02/10/2019 5.50p 5.75p 5.10p 5.50p 167524
01/10/2019 5.50p 6.00p 5.01p 5.50p 303684
30/09/2019 5.50p 5.71p 5.26p 5.50p 113471
27/09/2019 5.50p 5.74p 5.35p 5.50p 33491
26/09/2019 6.25p 6.25p 5.26p 5.50p 1282419
25/09/2019 5.75p 6.55p 5.75p 6.25p 45833
24/09/2019 6.50p 6.50p 5.75p 5.75p 105898
23/09/2019 6.50p 6.92p 6.02p 6.50p 89171
20/09/2019 6.25p 6.70p 6.20p 6.50p 287109
19/09/2019 6.25p 6.90p 6.20p 6.25p 234214
18/09/2019 7.25p 7.37p 6.00p 6.00p 366781
17/09/2019 6.25p 7.50p 6.25p 7.25p 587969
16/09/2019 6.25p 6.50p 6.22p 6.25p 192728
13/09/2019 6.00p 6.48p 6.00p 6.25p 169566
12/09/2019 6.00p 6.20p 5.73p 6.00p 80000
11/09/2019 6.00p 6.00p 5.66p 6.00p 25106
10/09/2019 6.00p 6.28p 5.62p 6.00p 142458
09/09/2019 6.25p 6.33p 6.00p 6.00p 153148
06/09/2019 6.00p 6.30p 5.66p 6.25p 197298
05/09/2019 6.00p 6.00p 5.99p 6.00p 50000
04/09/2019 5.75p 6.00p 5.55p 6.00p 182109
03/09/2019 5.75p 5.98p 5.67p 5.75p 61373
02/09/2019 5.75p 6.33p 5.54p 5.75p 393066
30/08/2019 6.00p 6.10p 5.60p 5.75p 224091
29/08/2019 6.00p 6.24p 5.68p 6.00p 224095
28/08/2019 6.50p 6.50p 5.90p 6.00p 352482
27/08/2019 6.25p 6.70p 6.02p 6.50p 259083
23/08/2019 6.25p 6.25p 5.53p 6.25p 24375
22/08/2019 6.50p 6.59p 6.00p 6.25p 156142
21/08/2019 7.00p 7.00p 6.18p 6.50p 245237
20/08/2019 7.25p 7.35p 6.65p 7.00p 126428
19/08/2019 6.75p 7.50p 6.66p 7.25p 480090
16/08/2019 7.00p 7.34p 6.75p 6.75p 158864
15/08/2019 6.75p 7.93p 6.50p 7.00p 639598
14/08/2019 5.50p 6.89p 5.05p 6.50p 823777
13/08/2019 5.25p 5.34p 5.00p 5.25p 187029
12/08/2019 5.50p 5.65p 4.50p 5.25p 1007957
09/08/2019 5.75p 6.00p 5.05p 5.50p 327091
08/08/2019 6.25p 6.40p 5.65p 5.75p 333662
07/08/2019 6.25p 6.49p 6.00p 6.25p 145232
06/08/2019 7.00p 7.12p 5.65p 6.50p 689350
05/08/2019 7.00p 7.15p 6.50p 7.00p 17903
02/08/2019 7.50p 7.50p 7.00p 7.50p 259202
01/08/2019 7.50p 7.50p 7.00p 7.50p 36484
31/07/2019 7.50p 7.60p 7.02p 7.50p 52791
30/07/2019 7.00p 7.50p 6.80p 7.50p 129837
29/07/2019 7.00p 7.40p 6.72p 7.00p 844600
26/07/2019 6.25p 7.20p 6.25p 7.00p 287381
25/07/2019 6.00p 7.00p 5.94p 6.25p 744173
24/07/2019 6.50p 6.60p 6.00p 6.00p 203329
23/07/2019 6.75p 7.50p 6.50p 6.50p 758643
22/07/2019 6.75p 6.75p 6.20p 6.75p 106472
19/07/2019 6.75p 6.92p 6.50p 6.75p 254946
18/07/2019 6.75p 6.92p 6.57p 6.75p 116957
17/07/2019 7.25p 7.25p 6.62p 6.75p 248554
16/07/2019 7.25p 7.32p 7.01p 7.25p 50680
15/07/2019 7.25p 7.38p 7.00p 7.25p 128671
12/07/2019 7.50p 7.50p 7.05p 7.25p 151533
11/07/2019 7.50p 7.50p 7.50p 7.50p 0
10/07/2019 7.50p 7.50p 7.00p 7.50p 109252
09/07/2019 7.50p 7.60p 7.10p 7.25p 162065
08/07/2019 7.75p 7.75p 7.10p 7.50p 134273
05/07/2019 8.00p 8.00p 7.50p 7.75p 29071
04/07/2019 8.00p 8.00p 7.57p 8.00p 100698
03/07/2019 7.75p 8.35p 7.55p 8.00p 287189
02/07/2019 7.75p 7.99p 7.57p 7.75p 150375
01/07/2019 8.25p 8.25p 7.66p 7.75p 112961
28/06/2019 8.50p 8.99p 8.00p 8.25p 569823
27/06/2019 8.50p 9.00p 8.18p 8.50p 148621
26/06/2019 8.50p 8.66p 8.18p 8.50p 42600
25/06/2019 9.00p 9.24p 8.16p 8.50p 604812
24/06/2019 8.50p 9.40p 8.22p 8.50p 1252986
21/06/2019 8.00p 8.00p 7.50p 7.75p 315420
20/06/2019 8.25p 8.25p 7.65p 8.00p 114366
19/06/2019 8.25p 8.40p 7.70p 8.25p 177912
18/06/2019 8.50p 8.50p 8.06p 8.25p 120368
17/06/2019 8.50p 8.77p 8.06p 8.50p 199865
14/06/2019 8.25p 9.34p 8.10p 8.50p 674030
13/06/2019 8.75p 9.15p 8.10p 8.25p 733256
12/06/2019 7.50p 7.68p 7.20p 7.50p 158966
11/06/2019 7.75p 7.80p 7.18p 7.50p 160971
10/06/2019 8.00p 8.24p 6.75p 7.75p 520782
07/06/2019 8.00p 8.20p 7.52p 8.00p 324774
06/06/2019 8.25p 8.75p 7.50p 8.00p 654047
05/06/2019 8.25p 8.34p 7.50p 7.75p 141893
04/06/2019 8.25p 8.35p 7.58p 8.00p 121625
03/06/2019 7.75p 8.25p 7.55p 8.25p 126951
31/05/2019 7.75p 8.00p 7.50p 7.75p 519608
30/05/2019 7.75p 8.00p 7.58p 7.75p 377666
29/05/2019 8.00p 8.10p 7.70p 7.75p 127481
28/05/2019 7.75p 8.50p 7.52p 8.00p 420591
24/05/2019 8.00p 8.20p 7.51p 7.75p 125872
23/05/2019 8.00p 8.23p 7.68p 8.00p 109051
22/05/2019 8.00p 8.21p 7.64p 8.00p 21905
21/05/2019 8.00p 8.28p 7.61p 8.00p 353163
20/05/2019 8.25p 8.49p 7.55p 8.00p 468510
17/05/2019 8.50p 8.64p 8.00p 8.25p 643217
16/05/2019 8.00p 9.35p 8.00p 8.50p 590181
15/05/2019 7.00p 9.00p 6.60p 8.00p 1253233
14/05/2019 7.00p 7.30p 6.60p 7.00p 48556
13/05/2019 7.25p 7.25p 6.75p 6.75p 322966

*Close Price adjusted for both dividends and splits