Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/03/2016 7.48p 7.75p 7.48p 7.50p 22590
01/03/2016 7.50p 9.50p 7.25p 7.74p 229299
29/02/2016 7.00p 7.93p 6.80p 7.93p 62666
26/02/2016 6.88p 9.75p 5.63p 7.25p 723891
25/02/2016 7.75p 7.75p 6.88p 7.31p 25568
24/02/2016 7.33p 7.33p 6.40p 6.63p 4517
23/02/2016 5.75p 7.33p 5.75p 6.56p 29908
22/02/2016 7.08p 7.33p 6.63p 6.63p 9279
19/02/2016 7.23p 7.23p 6.38p 6.76p 38304
18/02/2016 6.25p 7.25p 6.20p 6.86p 49917
17/02/2016 6.25p 7.05p 5.53p 6.19p 39650
16/02/2016 6.83p 6.83p 6.05p 6.63p 13018
15/02/2016 5.80p 6.93p 5.80p 6.63p 21461
12/02/2016 7.50p 7.50p 6.74p 6.74p 7254
11/02/2016 5.88p 6.90p 5.88p 6.75p 68685
10/02/2016 6.25p 6.69p 6.25p 6.61p 8380
09/02/2016 6.25p 7.50p 5.20p 6.69p 42115
08/02/2016 6.25p 6.75p 6.13p 6.75p 30591
05/02/2016 6.00p 7.50p 6.00p 7.13p 113309
04/02/2016 7.50p 7.70p 6.70p 7.01p 79602
03/02/2016 8.00p 9.75p 6.25p 7.75p 678183
02/02/2016 6.70p 7.44p 6.70p 6.81p 2416
01/02/2016 7.50p 8.35p 6.25p 7.44p 126855
29/01/2016 8.75p 8.75p 6.75p 7.58p 55571
28/01/2016 6.88p 8.00p 6.88p 7.86p 25784
27/01/2016 7.95p 8.20p 7.33p 8.00p 29140
26/01/2016 8.38p 8.38p 7.13p 7.73p 17790
25/01/2016 6.70p 8.75p 6.68p 7.71p 7180
22/01/2016 8.75p 8.75p 6.70p 7.75p 109378
21/01/2016 6.75p 8.78p 6.75p 8.19p 118389
20/01/2016 7.53p 8.98p 6.28p 6.75p 138583
19/01/2016 7.85p 8.50p 7.85p 8.24p 4781
18/01/2016 8.05p 8.50p 7.65p 8.00p 9508
15/01/2016 7.78p 8.00p 5.20p 7.89p 126062
14/01/2016 9.00p 10.50p 8.53p 9.24p 103392
13/01/2016 10.50p 10.80p 9.25p 9.75p 274692
12/01/2016 10.00p 10.50p 8.13p 10.06p 216510
11/01/2016 10.00p 10.00p 7.95p 8.89p 31190
08/01/2016 8.58p 8.58p 7.88p 8.19p 41404
07/01/2016 8.75p 9.65p 8.58p 8.89p 41918
06/01/2016 8.78p 10.55p 8.78p 9.50p 75130
05/01/2016 8.60p 9.98p 8.60p 9.38p 34771
04/01/2016 10.00p 10.00p 7.88p 8.89p 28410
31/12/2015 9.98p 10.75p 9.10p 9.81p 47070
30/12/2015 9.38p 10.25p 9.01p 9.01p 14173
29/12/2015 7.78p 9.90p 7.78p 9.00p 64705
24/12/2015 7.78p 9.51p 7.78p 9.51p 30135
23/12/2015 9.50p 9.75p 7.78p 9.50p 16794
22/12/2015 7.50p 10.98p 7.00p 8.89p 46465
21/12/2015 10.00p 10.00p 6.25p 8.58p 73004
18/12/2015 8.00p 9.78p 8.00p 8.50p 62997
17/12/2015 7.50p 9.75p 6.60p 8.76p 188878
16/12/2015 7.45p 10.98p 5.10p 7.99p 750938
15/12/2015 6.25p 7.48p 5.50p 5.99p 69783
14/12/2015 6.60p 7.20p 6.60p 6.88p 11361
11/12/2015 7.98p 8.75p 6.60p 7.11p 85333
10/12/2015 7.95p 8.98p 7.95p 8.98p 329116
09/12/2015 7.75p 8.75p 7.75p 8.75p 800
08/12/2015 8.15p 9.75p 7.75p 8.75p 18248
07/12/2015 8.50p 9.50p 8.13p 8.75p 9063
04/12/2015 9.48p 8.75p 8.75p 8.75p 0
03/12/2015 9.48p 9.48p 8.50p 8.75p 3111
02/12/2015 8.40p 9.55p 8.40p 8.75p 11616
01/12/2015 9.60p 9.60p 8.40p 8.75p 8022
30/11/2015 7.75p 9.98p 7.75p 8.75p 264
27/11/2015 9.00p 9.77p 7.90p 9.08p 59300
26/11/2015 10.00p 10.00p 8.23p 8.75p 39556
25/11/2015 8.18p 9.75p 8.18p 8.75p 24890
24/11/2015 9.38p 9.38p 8.25p 9.00p 31696
23/11/2015 10.50p 10.50p 9.33p 9.58p 1638
20/11/2015 9.00p 9.58p 9.00p 9.58p 24
19/11/2015 10.18p 10.18p 9.49p 9.49p 1000
18/11/2015 9.00p 9.25p 9.00p 9.00p 0
17/11/2015 9.00p 9.25p 9.00p 9.25p 5763
16/11/2015 10.00p 10.00p 8.10p 9.63p 66718
13/11/2015 10.00p 11.25p 8.75p 9.45p 28492
12/11/2015 9.50p 9.50p 8.75p 8.75p 40000
11/11/2015 9.50p 10.00p 8.75p 8.75p 19968
10/11/2015 9.50p 9.50p 8.75p 8.75p 1000
09/11/2015 9.60p 9.60p 8.35p 9.14p 17405
06/11/2015 9.60p 11.75p 9.00p 9.00p 30493
05/11/2015 8.40p 9.63p 7.75p 8.75p 12651
04/11/2015 8.88p 9.70p 7.75p 8.88p 87578
03/11/2015 8.78p 10.18p 8.78p 9.13p 28816
02/11/2015 10.00p 11.23p 9.38p 9.38p 30001
30/10/2015 12.25p 15.50p 10.13p 10.50p 696701
29/10/2015 10.75p 10.50p 10.00p 10.50p 0
28/10/2015 10.75p 10.75p 8.75p 10.00p 17000
27/10/2015 7.83p 11.02p 7.83p 10.31p 19918
26/10/2015 7.83p 11.75p 7.83p 10.44p 26000
23/10/2015 9.13p 11.17p 9.13p 10.70p 15359
22/10/2015 9.00p 11.00p 9.00p 10.50p 13234
21/10/2015 11.00p 11.23p 9.63p 10.49p 16870
20/10/2015 10.30p 10.30p 8.18p 9.63p 2827
19/10/2015 9.48p 9.75p 8.40p 9.75p 11931
16/10/2015 11.00p 11.00p 10.33p 10.33p 3000
15/10/2015 10.00p 10.33p 10.00p 10.33p 32124
14/10/2015 10.25p 10.80p 10.25p 10.63p 2683
13/10/2015 10.25p 10.89p 10.25p 10.89p 2000
12/10/2015 10.13p 11.33p 10.13p 10.89p 30633
09/10/2015 10.75p 11.55p 10.75p 10.89p 8521
08/10/2015 11.63p 11.63p 10.68p 10.89p 20130
07/10/2015 10.50p 10.89p 10.50p 10.89p 6200
06/10/2015 11.25p 10.89p 10.89p 10.89p 0
05/10/2015 11.25p 11.63p 10.89p 10.89p 69320
02/10/2015 10.13p 11.75p 10.13p 11.31p 20967
01/10/2015 7.50p 11.86p 11.18p 11.18p 0
30/09/2015 7.50p 11.86p 7.50p 11.86p 243372
29/09/2015 8.75p 10.00p 8.13p 8.93p 17829
28/09/2015 9.75p 10.00p 7.88p 8.93p 10514
25/09/2015 10.00p 10.00p 8.35p 9.30p 3864
24/09/2015 9.35p 9.94p 9.19p 9.19p 2912
23/09/2015 10.00p 10.05p 9.18p 9.18p 174
22/09/2015 8.88p 10.12p 8.85p 10.05p 13299
21/09/2015 8.88p 10.00p 8.88p 9.94p 2931
18/09/2015 9.25p 10.36p 9.99p 9.99p 0
17/09/2015 9.25p 10.40p 9.13p 10.36p 35112
16/09/2015 9.35p 10.50p 9.25p 10.24p 11572
15/09/2015 9.75p 10.50p 9.63p 10.05p 8711
14/09/2015 8.75p 10.60p 8.75p 9.63p 92465
11/09/2015 9.20p 10.11p 9.20p 10.11p 6853
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

*Close Price adjusted for both dividends and splits