Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/10/2017 8.25p 8.25p 8.25p 8.25p 77832
29/09/2017 8.25p 8.75p 8.25p 8.25p 322995
28/09/2017 8.25p 8.25p 8.25p 8.25p 24665
27/09/2017 8.50p 8.50p 8.25p 8.25p 5000
26/09/2017 7.50p 8.75p 7.50p 8.50p 457441
25/09/2017 8.25p 8.25p 7.50p 7.50p 233669
22/09/2017 8.25p 8.25p 8.25p 8.25p 29890
21/09/2017 8.75p 8.75p 8.25p 8.25p 293437
20/09/2017 8.75p 9.00p 8.75p 8.75p 238625
19/09/2017 9.25p 9.75p 8.00p 8.75p 656901
18/09/2017 9.00p 9.00p 9.00p 9.00p 61412
15/09/2017 9.00p 9.00p 9.00p 9.00p 67660
14/09/2017 9.00p 9.00p 9.00p 9.00p 86717
13/09/2017 9.25p 10.50p 9.00p 9.00p 415084
12/09/2017 8.75p 9.25p 8.75p 9.25p 55914
11/09/2017 9.00p 9.00p 9.00p 9.00p 75832
08/09/2017 9.00p 9.00p 9.00p 9.00p 378729
07/09/2017 9.00p 9.00p 9.00p 9.00p 21000
06/09/2017 8.75p 9.00p 8.75p 9.00p 132443
05/09/2017 8.75p 8.75p 8.75p 8.75p 47438
04/09/2017 8.75p 8.75p 8.75p 8.75p 67096
01/09/2017 8.75p 8.75p 8.75p 8.75p 113444
31/08/2017 8.75p 9.25p 8.75p 8.75p 776248
30/08/2017 9.00p 9.00p 8.75p 8.75p 156983
29/08/2017 9.00p 9.00p 9.00p 9.00p 79275
25/08/2017 9.25p 9.25p 9.00p 9.00p 222476
24/08/2017 9.25p 9.25p 9.25p 9.25p 16553
23/08/2017 9.50p 9.50p 9.25p 9.25p 115322
22/08/2017 9.50p 9.50p 9.25p 9.50p 102405
21/08/2017 9.50p 9.50p 9.50p 9.50p 100712
18/08/2017 10.00p 10.25p 9.50p 9.50p 268560
17/08/2017 9.50p 11.50p 9.50p 10.00p 636746
16/08/2017 9.50p 9.50p 9.50p 9.50p 147247
15/08/2017 9.00p 9.50p 9.00p 9.50p 65117
14/08/2017 9.00p 9.00p 9.00p 9.00p 280912
11/08/2017 9.00p 9.25p 9.00p 9.00p 37211
10/08/2017 9.25p 9.50p 9.00p 9.00p 224093
09/08/2017 9.50p 9.75p 9.25p 9.25p 287332
08/08/2017 9.50p 9.75p 9.25p 9.50p 212479
07/08/2017 9.25p 9.25p 9.25p 9.25p 341149
04/08/2017 9.00p 9.25p 9.00p 9.25p 41943
03/08/2017 9.00p 9.00p 8.50p 9.00p 121713
02/08/2017 9.00p 9.00p 8.25p 8.75p 607640
01/08/2017 9.00p 9.00p 9.00p 9.00p 466777
31/07/2017 9.25p 9.25p 9.00p 9.00p 169939
28/07/2017 9.00p 9.00p 9.00p 9.00p 63941
27/07/2017 9.25p 9.25p 9.00p 9.00p 99470
26/07/2017 9.25p 9.25p 9.25p 9.25p 204853
25/07/2017 9.00p 9.25p 9.00p 9.25p 283055
24/07/2017 9.00p 9.00p 9.00p 9.00p 367322
21/07/2017 9.00p 9.00p 9.00p 9.00p 135038
20/07/2017 9.00p 9.00p 9.00p 9.00p 186175
19/07/2017 9.00p 9.25p 8.75p 9.00p 441811
18/07/2017 9.00p 9.00p 9.00p 9.00p 72927
17/07/2017 9.00p 9.25p 9.00p 9.00p 215705
14/07/2017 9.75p 9.75p 9.00p 9.00p 708865
13/07/2017 9.25p 10.75p 9.25p 9.75p 754396
12/07/2017 9.25p 9.25p 9.25p 9.25p 5653
11/07/2017 9.50p 9.50p 9.00p 9.25p 493069
10/07/2017 9.50p 9.50p 9.50p 9.50p 199086
07/07/2017 9.75p 9.75p 9.50p 9.50p 0
06/07/2017 10.25p 10.25p 9.75p 9.75p 173211
05/07/2017 9.50p 10.50p 9.50p 10.25p 305995
04/07/2017 10.50p 10.00p 9.50p 9.50p 226019
03/07/2017 10.25p 10.25p 9.50p 9.50p 170448
30/06/2017 9.50p 10.25p 9.50p 10.25p 229544
29/06/2017 9.75p 9.75p 9.50p 9.50p 298442
28/06/2017 10.50p 10.50p 9.75p 9.75p 245095
27/06/2017 8.75p 10.50p 8.75p 10.50p 861893
26/06/2017 9.00p 9.00p 8.75p 8.75p 376391
23/06/2017 9.25p 9.25p 9.00p 9.00p 285038
22/06/2017 9.25p 9.25p 9.25p 9.25p 0
21/06/2017 10.00p 10.00p 9.25p 9.25p 0
20/06/2017 9.00p 10.00p 9.00p 10.00p 0
19/06/2017 9.00p 9.00p 8.50p 9.00p 0
16/06/2017 9.50p 9.50p 8.72p 9.00p 436778
15/06/2017 9.75p 9.75p 8.72p 9.50p 481008
14/06/2017 9.00p 11.56p 8.05p 9.75p 2564022
13/06/2017 8.75p 9.20p 8.52p 9.00p 192477
12/06/2017 9.00p 9.00p 8.19p 8.75p 33524
09/06/2017 9.00p 9.00p 8.04p 9.00p 265764
08/06/2017 8.50p 9.00p 7.65p 9.00p 313246
07/06/2017 8.50p 8.85p 8.02p 8.50p 57886
06/06/2017 9.25p 9.25p 8.15p 8.50p 238796
05/06/2017 9.25p 9.40p 8.65p 9.25p 148709
02/06/2017 8.50p 9.00p 8.35p 9.00p 195856
01/06/2017 9.25p 9.40p 8.50p 8.50p 696304
31/05/2017 9.50p 9.80p 9.00p 9.25p 84423
30/05/2017 10.25p 10.30p 9.05p 9.50p 331451
26/05/2017 9.50p 10.46p 9.35p 10.00p 258410
25/05/2017 10.50p 10.50p 9.25p 9.50p 362213
24/05/2017 10.00p 10.60p 9.00p 10.50p 954403
23/05/2017 8.75p 11.90p 8.27p 10.00p 3053419
22/05/2017 8.50p 9.40p 7.68p 8.75p 1629702
19/05/2017 8.25p 8.32p 7.41p 7.75p 258483
18/05/2017 8.75p 8.75p 8.00p 8.25p 100670
17/05/2017 8.75p 8.75p 7.77p 8.75p 396024
16/05/2017 8.75p 8.90p 8.20p 8.75p 177183
15/05/2017 9.00p 9.00p 7.99p 8.75p 553428
12/05/2017 9.00p 9.10p 8.52p 9.00p 151372
11/05/2017 8.75p 9.00p 8.11p 9.00p 112587
10/05/2017 8.75p 8.96p 8.50p 8.75p 98906
09/05/2017 9.00p 9.30p 8.66p 8.75p 132773
08/05/2017 9.25p 9.38p 8.72p 9.00p 164595
05/05/2017 9.25p 9.39p 8.94p 9.00p 39986
04/05/2017 9.25p 9.40p 8.71p 9.00p 228008
03/05/2017 8.50p 9.25p 8.18p 9.25p 304912
02/05/2017 9.25p 9.38p 8.27p 8.50p 367942
28/04/2017 10.00p 10.20p 8.85p 9.25p 682304
27/04/2017 10.00p 10.48p 9.11p 10.00p 526555
26/04/2017 10.75p 11.40p 9.85p 10.25p 540090
25/04/2017 11.50p 11.50p 9.60p 10.75p 703310
24/04/2017 11.00p 11.95p 10.86p 11.50p 474142
21/04/2017 12.00p 14.44p 9.59p 11.00p 3372055
20/04/2017 11.50p 12.80p 11.00p 12.00p 404716
19/04/2017 11.50p 11.71p 11.22p 11.50p 75175
18/04/2017 12.00p 12.06p 11.02p 11.50p 314133
13/04/2017 12.50p 12.50p 11.50p 12.00p 120373
12/04/2017 12.50p 12.90p 12.00p 12.90p 40747
11/04/2017 12.75p 12.89p 12.00p 12.50p 334706
10/04/2017 12.75p 13.40p 12.00p 12.75p 315573
07/04/2017 13.00p 14.00p 12.00p 12.75p 531920
06/04/2017 12.75p 13.85p 12.00p 13.00p 351869
05/04/2017 13.50p 13.70p 12.50p 12.75p 340043
04/04/2017 13.50p 14.00p 13.30p 13.50p 322617
03/04/2017 13.25p 13.98p 12.90p 13.50p 205150
31/03/2017 13.00p 13.90p 12.66p 13.25p 541280
30/03/2017 12.50p 13.70p 12.50p 12.75p 655134
29/03/2017 10.50p 13.40p 10.50p 12.50p 1164122
28/03/2017 10.25p 10.90p 9.35p 10.50p 899235
27/03/2017 11.25p 11.69p 9.69p 10.25p 488020
24/03/2017 11.75p 12.40p 11.03p 11.25p 420071
23/03/2017 11.25p 12.40p 10.90p 11.75p 316094
22/03/2017 12.50p 12.50p 10.70p 11.25p 838989
21/03/2017 13.00p 13.49p 12.00p 12.50p 804773
20/03/2017 13.25p 13.49p 12.22p 13.00p 756873
17/03/2017 13.25p 13.97p 12.10p 12.75p 1018304
16/03/2017 14.50p 15.15p 12.15p 13.75p 1345872
15/03/2017 13.25p 15.66p 11.69p 14.50p 2530710
14/03/2017 16.00p 16.90p 12.20p 13.25p 2606644
13/03/2017 13.25p 18.90p 13.25p 16.00p 5397869
10/03/2017 11.25p 13.97p 10.71p 13.25p 2254707
09/03/2017 11.50p 12.40p 10.53p 11.25p 684949
08/03/2017 11.00p 12.50p 10.91p 11.50p 1753252
07/03/2017 11.75p 12.30p 9.69p 11.00p 3446701
06/03/2017 8.50p 13.70p 8.50p 12.50p 6606023
03/03/2017 9.00p 9.80p 8.68p 8.75p 1170729
02/03/2017 8.00p 9.88p 7.75p 9.25p 1714326
01/03/2017 7.75p 8.40p 7.15p 8.00p 256064
28/02/2017 7.50p 8.00p 6.76p 7.50p 1022708
27/02/2017 7.50p 8.00p 7.10p 7.50p 310957
24/02/2017 8.00p 8.50p 7.00p 7.50p 914551
23/02/2017 7.75p 8.40p 7.55p 8.00p 568646
22/02/2017 7.50p 8.50p 7.00p 7.75p 880738
21/02/2017 7.00p 8.19p 6.85p 7.50p 838166
20/02/2017 6.75p 7.23p 6.60p 7.00p 728563
17/02/2017 7.00p 8.44p 6.60p 6.75p 1328465
16/02/2017 7.00p 7.25p 6.68p 7.00p 74283
15/02/2017 7.50p 7.90p 6.65p 7.00p 932864
14/02/2017 7.00p 7.50p 6.52p 7.50p 631590
13/02/2017 6.50p 7.40p 5.69p 7.00p 1396293
10/02/2017 6.50p 6.70p 6.16p 6.50p 385917
09/02/2017 6.00p 7.50p 6.00p 6.50p 2160470
08/02/2017 5.75p 6.50p 5.75p 6.00p 415934
07/02/2017 6.00p 6.88p 5.67p 5.75p 663084
06/02/2017 6.25p 6.40p 5.67p 6.00p 640087
03/02/2017 6.50p 7.00p 6.03p 6.25p 337348
02/02/2017 6.75p 8.40p 6.00p 6.25p 1041456
01/02/2017 6.50p 6.93p 6.09p 6.25p 119502
31/01/2017 7.00p 7.40p 6.28p 6.50p 452967
30/01/2017 6.00p 6.95p 5.66p 6.50p 1391812
27/01/2017 6.25p 6.25p 5.60p 6.00p 214437
26/01/2017 6.25p 6.90p 5.72p 6.25p 427445
25/01/2017 6.25p 6.45p 5.68p 6.25p 528975
24/01/2017 5.50p 6.90p 5.50p 6.25p 1757335
23/01/2017 5.50p 7.20p 5.50p 6.25p 1832465
20/01/2017 5.75p 6.00p 5.10p 5.50p 685057
19/01/2017 6.25p 6.41p 5.75p 5.75p 342133
18/01/2017 6.50p 6.70p 5.20p 6.25p 115439
17/01/2017 5.50p 5.70p 5.50p 5.50p 3931
16/01/2017 5.50p 5.50p 5.20p 5.50p 9958
13/01/2017 5.50p 5.85p 5.16p 5.50p 121368
12/01/2017 5.50p 5.50p 5.35p 5.50p 9000
11/01/2017 5.50p 5.94p 5.16p 5.50p 5991
10/01/2017 5.75p 5.95p 5.29p 5.50p 25366
09/01/2017 5.75p 5.75p 5.18p 5.75p 23849
06/01/2017 5.25p 5.75p 5.00p 5.75p 150946
05/01/2017 5.25p 5.47p 5.16p 5.25p 8866
04/01/2017 5.25p 5.40p 5.13p 5.25p 90846
03/01/2017 5.00p 5.50p 5.00p 5.25p 189353
30/12/2016 5.00p 5.40p 4.70p 5.00p 70873
29/12/2016 5.00p 5.40p 4.66p 5.00p 47864
28/12/2016 5.00p 5.40p 4.66p 5.00p 8012
23/12/2016 5.00p 5.40p 4.65p 5.00p 45537
22/12/2016 5.25p 5.40p 5.00p 5.00p 8686
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

*Close Price adjusted for both dividends and splits