Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/06/2024 0.90p 1.00p 0.86p 0.90p 316427
21/06/2024 0.90p 0.95p 0.80p 0.90p 129788
20/06/2024 0.90p 1.00p 0.80p 0.90p 185836
19/06/2024 0.90p 1.00p 0.82p 0.90p 2310830
18/06/2024 0.90p 0.97p 0.90p 0.90p 203204
17/06/2024 0.90p 0.91p 0.90p 0.90p 0
14/06/2024 0.90p 1.00p 0.82p 0.90p 6900
13/06/2024 0.90p 1.00p 0.80p 0.90p 19518
12/06/2024 0.90p 0.90p 0.82p 0.90p 62857
11/06/2024 0.90p 0.90p 0.82p 0.90p 72754
10/06/2024 0.90p 0.97p 0.90p 0.90p 99000
07/06/2024 0.90p 0.90p 0.82p 0.90p 100000
06/06/2024 0.90p 1.00p 0.80p 0.90p 37276
05/06/2024 0.90p 0.90p 0.80p 0.90p 107000
04/06/2024 0.90p 1.00p 0.80p 0.90p 221665
03/06/2024 0.90p 1.00p 0.81p 0.90p 69311
31/05/2024 0.90p 0.99p 0.82p 0.90p 47008
30/05/2024 0.90p 1.00p 0.80p 0.90p 4862
29/05/2024 0.90p 0.97p 0.82p 0.90p 96791
28/05/2024 0.90p 1.00p 0.80p 0.85p 1817437
24/05/2024 0.90p 1.00p 0.84p 0.90p 515219
23/05/2024 0.90p 1.00p 0.80p 0.90p 648382
22/05/2024 0.90p 1.00p 0.80p 0.90p 22347080
21/05/2024 0.90p 0.92p 0.80p 0.90p 121864
20/05/2024 0.90p 0.92p 0.90p 0.90p 597973
17/05/2024 0.90p 1.00p 0.80p 0.90p 235437
16/05/2024 0.90p 1.00p 0.80p 0.90p 16400
15/05/2024 0.85p 1.00p 0.76p 0.90p 705069
14/05/2024 0.85p 0.97p 0.70p 0.80p 844382
13/05/2024 0.90p 1.00p 0.80p 0.85p 256245
10/05/2024 0.90p 0.98p 0.80p 0.90p 503351
09/05/2024 1.05p 1.05p 0.80p 0.90p 159739
08/05/2024 1.05p 1.05p 1.00p 1.05p 122644
07/05/2024 1.05p 1.10p 1.00p 1.05p 51935
03/05/2024 1.05p 1.05p 1.00p 1.05p 108146
02/05/2024 1.15p 1.15p 1.00p 1.05p 248631
01/05/2024 1.15p 1.20p 1.10p 1.15p 13936
30/04/2024 1.15p 1.20p 1.13p 1.15p 169672
29/04/2024 1.20p 1.30p 1.10p 1.20p 110753
26/04/2024 1.20p 1.30p 1.10p 1.20p 64216
25/04/2024 1.20p 1.22p 1.10p 1.20p 121601
24/04/2024 1.20p 1.20p 1.12p 1.20p 35526
23/04/2024 1.25p 1.30p 1.00p 1.10p 719449
22/04/2024 1.25p 1.30p 1.18p 1.18p 94382
19/04/2024 1.25p 1.25p 1.20p 1.25p 103034
18/04/2024 1.25p 1.25p 1.20p 1.25p 246609
17/04/2024 1.25p 1.30p 1.20p 1.25p 59798
16/04/2024 1.30p 1.30p 1.23p 1.30p 7368
15/04/2024 1.30p 1.30p 1.23p 1.30p 3098
12/04/2024 1.30p 1.30p 1.20p 1.30p 123647
11/04/2024 1.30p 1.30p 1.20p 1.30p 2646
10/04/2024 1.30p 1.30p 1.23p 1.30p 1472
09/04/2024 1.30p 1.30p 1.20p 1.30p 22288
08/04/2024 1.30p 1.40p 1.20p 1.30p 66187
05/04/2024 1.30p 1.40p 1.20p 1.30p 84342
04/04/2024 1.30p 1.40p 1.20p 1.40p 89114
03/04/2024 1.30p 1.40p 1.20p 1.30p 282162
02/04/2024 1.30p 1.30p 1.21p 1.30p 16998
28/03/2024 1.30p 1.40p 1.20p 1.30p 42665
27/03/2024 1.30p 1.40p 1.20p 1.30p 126562
26/03/2024 1.35p 1.40p 1.20p 1.30p 72514
25/03/2024 1.35p 1.35p 1.20p 1.35p 186653
22/03/2024 1.30p 1.40p 1.30p 1.35p 86470
21/03/2024 1.35p 1.35p 1.30p 1.35p 44513
20/03/2024 1.35p 1.35p 1.35p 1.35p 29837
19/03/2024 1.35p 1.35p 1.30p 1.35p 21329
18/03/2024 1.35p 1.35p 1.30p 1.35p 30787
15/03/2024 1.35p 1.40p 1.30p 1.35p 230573
14/03/2024 1.40p 1.50p 1.30p 1.43p 116694
13/03/2024 1.40p 1.40p 1.30p 1.40p 467241

*Close Price adjusted for both dividends and splits