Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 1.85p 1.88p 1.80p 1.85p 153271
31/01/2024 1.85p 1.91p 1.80p 1.91p 388187
30/01/2024 1.85p 1.94p 1.80p 1.85p 526411
29/01/2024 1.85p 1.85p 1.80p 1.85p 10508
26/01/2024 1.85p 1.90p 1.70p 1.85p 106373
25/01/2024 1.85p 1.90p 1.80p 1.85p 65674
24/01/2024 2.00p 2.04p 1.80p 1.85p 629795
23/01/2024 2.10p 2.15p 2.00p 2.00p 509254
22/01/2024 2.20p 2.50p 2.00p 2.10p 4753614
19/01/2024 2.15p 2.40p 2.10p 2.35p 2819558
18/01/2024 1.95p 2.20p 1.89p 2.15p 5689977
17/01/2024 1.90p 1.90p 1.85p 1.90p 63771
16/01/2024 1.90p 2.00p 1.80p 2.00p 488968
15/01/2024 1.65p 1.98p 1.65p 1.92p 1900339
12/01/2024 1.55p 1.65p 1.40p 1.50p 648563
11/01/2024 1.55p 1.60p 1.50p 1.55p 126718
10/01/2024 1.55p 1.60p 1.51p 1.55p 9087
09/01/2024 1.55p 1.55p 1.50p 1.55p 125902
08/01/2024 1.55p 1.60p 1.50p 1.55p 17195
05/01/2024 1.55p 1.55p 1.50p 1.55p 317650
04/01/2024 1.55p 1.60p 1.50p 1.55p 101614
03/01/2024 1.55p 1.60p 1.55p 1.55p 130
02/01/2024 1.55p 1.60p 1.50p 1.55p 90656
29/12/2023 1.55p 1.55p 1.50p 1.55p 13490
28/12/2023 1.55p 1.60p 1.50p 1.55p 50550
27/12/2023 1.55p 1.55p 1.50p 1.55p 1357
22/12/2023 1.55p 1.60p 1.50p 1.55p 7771
21/12/2023 1.55p 1.60p 1.50p 1.55p 125742
20/12/2023 1.55p 1.55p 1.55p 1.55p 0
19/12/2023 1.55p 1.60p 1.40p 1.55p 253956
18/12/2023 1.55p 1.60p 1.50p 1.55p 22896
15/12/2023 1.55p 1.60p 1.40p 1.45p 196062
14/12/2023 1.55p 1.60p 1.50p 1.55p 180778
13/12/2023 1.55p 1.55p 1.50p 1.55p 3838
12/12/2023 1.60p 1.70p 1.50p 1.55p 127470
11/12/2023 1.60p 1.60p 1.50p 1.60p 90158
08/12/2023 1.55p 1.60p 1.45p 1.55p 174738
07/12/2023 1.60p 1.70p 1.50p 1.55p 395419
06/12/2023 1.60p 1.70p 1.50p 1.60p 260557
05/12/2023 1.60p 1.64p 1.52p 1.60p 275922
04/12/2023 1.55p 1.70p 1.55p 1.60p 1387940
01/12/2023 1.55p 1.60p 1.50p 1.55p 1430
30/11/2023 1.58p 1.58p 1.50p 1.55p 110204
29/11/2023 1.58p 1.58p 1.55p 1.58p 168425
28/11/2023 1.58p 1.60p 1.55p 1.58p 48015
27/11/2023 1.58p 1.58p 1.55p 1.58p 21931
24/11/2023 1.58p 1.60p 1.55p 1.58p 1577715
23/11/2023 1.58p 1.60p 1.55p 1.60p 13489
22/11/2023 1.58p 1.58p 1.55p 1.58p 55
21/11/2023 1.58p 1.60p 1.55p 1.58p 84152
20/11/2023 1.58p 1.58p 1.55p 1.58p 56303
17/11/2023 1.58p 1.58p 1.55p 1.58p 24128
16/11/2023 1.58p 1.60p 1.55p 1.58p 402330
15/11/2023 1.55p 1.62p 1.50p 1.58p 676031
14/11/2023 1.45p 1.50p 1.40p 1.45p 56621
13/11/2023 1.55p 1.60p 1.40p 1.50p 347468
10/11/2023 1.55p 1.60p 1.50p 1.55p 199649
09/11/2023 1.55p 1.60p 1.50p 1.55p 406557
08/11/2023 1.55p 1.60p 1.50p 1.55p 177364
07/11/2023 1.60p 1.70p 1.50p 1.60p 10386
06/11/2023 1.60p 1.60p 1.60p 1.60p 2500
03/11/2023 1.60p 1.70p 1.54p 1.60p 321130
02/11/2023 1.55p 1.55p 1.54p 1.55p 8481
01/11/2023 1.55p 1.60p 1.50p 1.55p 220154
31/10/2023 1.55p 1.55p 1.50p 1.55p 173006
30/10/2023 1.55p 1.55p 1.54p 1.55p 31296
27/10/2023 1.55p 1.55p 1.54p 1.55p 80010
26/10/2023 1.55p 1.56p 1.54p 1.55p 6473
25/10/2023 1.55p 1.56p 1.50p 1.55p 97177
24/10/2023 1.55p 1.60p 1.52p 1.55p 452211
23/10/2023 1.55p 1.60p 1.50p 1.55p 302344
20/10/2023 1.55p 1.58p 1.50p 1.55p 180711
19/10/2023 1.55p 1.57p 1.50p 1.55p 60677
18/10/2023 1.60p 1.70p 1.50p 1.55p 569278
17/10/2023 1.65p 1.70p 1.50p 1.50p 74663
16/10/2023 1.70p 1.70p 1.60p 1.65p 12355
13/10/2023 1.70p 1.70p 1.56p 1.70p 147194
12/10/2023 1.75p 1.75p 1.65p 1.75p 11968
11/10/2023 1.80p 1.90p 1.60p 1.75p 98405
10/10/2023 1.80p 1.80p 1.79p 1.80p 10412
09/10/2023 1.80p 1.80p 1.72p 1.80p 23485
06/10/2023 1.80p 1.82p 1.72p 1.80p 9291
05/10/2023 1.85p 2.00p 1.70p 1.80p 298220
04/10/2023 1.85p 2.00p 1.70p 1.85p 99164
03/10/2023 1.85p 2.00p 1.70p 1.85p 89951
02/10/2023 1.85p 1.85p 1.70p 1.85p 36082
29/09/2023 1.85p 2.00p 1.70p 1.90p 155055
28/09/2023 1.80p 1.90p 1.70p 1.80p 12442
27/09/2023 1.90p 2.04p 1.70p 2.04p 908727
26/09/2023 1.90p 2.00p 1.80p 1.90p 486424
25/09/2023 1.75p 1.90p 1.70p 1.85p 792276
22/09/2023 1.75p 1.75p 1.75p 1.75p 8995
21/09/2023 1.75p 1.75p 1.60p 1.75p 106411
20/09/2023 1.75p 1.79p 1.73p 1.75p 211887
19/09/2023 1.55p 1.60p 1.37p 1.53p 359294
18/09/2023 1.75p 1.80p 1.36p 1.55p 741452
15/09/2023 1.80p 1.90p 1.76p 1.80p 508788
14/09/2023 1.80p 1.84p 1.70p 1.80p 56660
13/09/2023 1.80p 1.85p 1.70p 1.80p 31860
12/09/2023 1.80p 1.90p 1.70p 1.80p 45938
11/09/2023 1.80p 1.87p 1.70p 1.80p 197508
08/09/2023 1.80p 1.90p 1.78p 1.80p 102117
07/09/2023 1.80p 1.90p 1.70p 1.80p 25729
06/09/2023 1.80p 1.90p 1.70p 1.80p 36357
05/09/2023 1.80p 1.90p 1.70p 1.80p 416489
04/09/2023 1.75p 1.90p 1.70p 1.80p 464821
01/09/2023 1.65p 1.80p 1.60p 1.80p 255992
31/08/2023 0.93p 1.80p 0.93p 1.65p 99012
30/08/2023 1.70p 1.90p 1.60p 1.70p 138397
29/08/2023 1.70p 1.80p 1.63p 1.70p 40524
25/08/2023 1.70p 1.80p 1.62p 1.70p 564158
24/08/2023 1.90p 1.97p 1.60p 1.84p 778303
23/08/2023 2.00p 2.19p 1.80p 1.90p 361155
22/08/2023 2.25p 2.49p 1.70p 2.00p 483440
21/08/2023 2.25p 2.50p 2.00p 2.50p 62621
18/08/2023 2.25p 2.50p 2.00p 2.47p 27598
17/08/2023 2.25p 2.47p 2.00p 2.25p 84395
16/08/2023 2.25p 2.50p 2.00p 2.25p 36961
15/08/2023 2.25p 2.46p 2.00p 2.46p 37445
14/08/2023 2.25p 2.28p 2.00p 2.25p 90088
11/08/2023 2.25p 2.50p 2.00p 2.25p 139707
10/08/2023 2.25p 2.48p 2.00p 2.25p 90108
09/08/2023 2.25p 2.50p 2.00p 2.25p 84871
08/08/2023 2.35p 2.50p 2.20p 2.25p 35842
07/08/2023 2.60p 2.60p 2.20p 2.35p 447973
04/08/2023 2.60p 2.60p 2.22p 2.60p 185945
03/08/2023 2.60p 2.98p 2.20p 2.60p 68970
02/08/2023 2.60p 3.00p 2.37p 2.63p 36281
01/08/2023 2.60p 2.75p 2.35p 2.60p 131875
31/07/2023 2.35p 2.90p 2.35p 2.60p 307036
28/07/2023 2.35p 2.55p 2.20p 2.55p 32204
27/07/2023 2.10p 2.50p 2.01p 2.35p 1293385
26/07/2023 2.10p 2.17p 2.00p 2.10p 107126
25/07/2023 1.95p 2.19p 1.75p 2.10p 358302
24/07/2023 2.10p 2.20p 1.70p 2.08p 475555
21/07/2023 2.10p 2.20p 2.00p 2.10p 5915
20/07/2023 2.10p 2.20p 2.10p 2.20p 18624
19/07/2023 2.25p 2.30p 1.90p 2.10p 194748
18/07/2023 2.25p 2.30p 2.00p 2.25p 5553
17/07/2023 2.25p 2.50p 1.97p 2.25p 91041
14/07/2023 2.25p 2.50p 2.00p 2.25p 45847
13/07/2023 2.25p 2.40p 2.03p 2.25p 183094
12/07/2023 2.25p 2.50p 2.00p 2.30p 397622
11/07/2023 2.25p 2.50p 2.01p 2.25p 77904
10/07/2023 2.25p 2.39p 2.00p 2.25p 60798
07/07/2023 2.25p 2.39p 2.00p 2.25p 174061
06/07/2023 2.25p 2.50p 2.00p 2.25p 108018
05/07/2023 2.25p 2.42p 2.05p 2.25p 31596
04/07/2023 2.25p 2.50p 2.00p 2.47p 225882
03/07/2023 2.25p 2.50p 2.00p 2.25p 432578
30/06/2023 2.25p 2.38p 2.01p 2.25p 30288
29/06/2023 2.25p 2.38p 2.00p 2.25p 79937
28/06/2023 2.25p 2.50p 2.00p 2.25p 76027
27/06/2023 2.25p 2.50p 2.00p 2.25p 120128
26/06/2023 2.25p 2.50p 2.01p 2.25p 80995
23/06/2023 2.25p 2.50p 2.00p 2.25p 20236
22/06/2023 2.25p 2.50p 2.00p 2.25p 576674
21/06/2023 2.25p 2.50p 2.00p 2.25p 320822
20/06/2023 2.25p 2.50p 2.00p 2.25p 129738
19/06/2023 2.25p 2.50p 2.00p 2.25p 11304
16/06/2023 2.25p 2.50p 2.05p 2.25p 151667
15/06/2023 2.25p 2.47p 2.00p 2.25p 53946
14/06/2023 2.50p 3.00p 2.01p 2.25p 366099
13/06/2023 2.25p 2.50p 2.00p 2.50p 282090
12/06/2023 2.25p 2.47p 2.25p 2.25p 208710
09/06/2023 2.75p 3.02p 2.25p 2.25p 1007111
08/06/2023 2.75p 3.00p 2.50p 2.75p 547777
07/06/2023 2.75p 2.86p 2.50p 2.75p 214264
06/06/2023 2.75p 3.00p 2.50p 2.75p 295170
05/06/2023 2.75p 3.00p 2.50p 2.64p 74510
02/06/2023 2.75p 3.00p 2.50p 2.75p 286999
01/06/2023 2.75p 3.00p 2.50p 2.75p 746181
31/05/2023 2.75p 3.00p 2.50p 2.75p 192475
30/05/2023 2.75p 3.00p 2.50p 2.75p 287006
26/05/2023 2.75p 3.00p 2.50p 2.75p 398316
25/05/2023 2.75p 3.00p 2.50p 2.75p 84838
24/05/2023 2.75p 3.00p 2.51p 2.75p 7572
23/05/2023 2.75p 3.00p 2.50p 2.75p 64499
22/05/2023 2.75p 3.00p 2.50p 2.75p 52968
19/05/2023 2.75p 3.00p 2.50p 2.75p 93691
18/05/2023 2.75p 3.00p 2.50p 2.75p 19315
17/05/2023 2.75p 3.00p 2.60p 2.75p 65081
16/05/2023 2.75p 3.01p 2.50p 2.75p 61171
15/05/2023 2.75p 3.00p 2.50p 2.75p 162940
12/05/2023 2.75p 2.90p 2.50p 2.75p 130574
11/05/2023 3.00p 3.00p 2.50p 2.75p 557078
10/05/2023 2.75p 3.00p 2.50p 2.50p 37083
09/05/2023 3.00p 3.00p 2.50p 2.75p 416804
05/05/2023 2.75p 3.02p 2.62p 3.00p 94861
04/05/2023 3.25p 3.50p 2.50p 2.75p 432523
03/05/2023 3.25p 3.50p 3.00p 3.25p 375141
02/05/2023 3.25p 3.50p 3.00p 3.25p 93732
28/04/2023 3.25p 3.50p 3.00p 3.25p 237702
27/04/2023 3.50p 4.00p 3.00p 3.50p 922238
26/04/2023 3.00p 4.00p 3.00p 3.50p 1264089
25/04/2023 2.75p 3.20p 2.50p 3.00p 316322
24/04/2023 3.00p 3.29p 2.50p 2.75p 244748
21/04/2023 2.75p 3.00p 2.50p 3.00p 29384
20/04/2023 2.75p 3.00p 2.50p 2.75p 67719
19/04/2023 2.75p 3.00p 2.50p 2.75p 45527

*Close Price adjusted for both dividends and splits