Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/04/2023 2.75p 3.02p 2.50p 2.75p 77681
17/04/2023 2.75p 3.00p 2.50p 2.75p 285088
14/04/2023 2.75p 3.00p 2.50p 2.75p 183997
13/04/2023 2.75p 3.00p 2.58p 2.75p 133980
12/04/2023 2.75p 3.00p 2.50p 2.75p 71504
11/04/2023 2.50p 2.80p 2.00p 2.75p 224121
06/04/2023 2.25p 3.00p 2.00p 2.50p 185807
05/04/2023 2.25p 2.50p 2.20p 2.25p 197314
04/04/2023 2.50p 2.50p 2.00p 2.25p 462322
03/04/2023 2.75p 3.00p 2.21p 2.50p 491123
31/03/2023 2.75p 3.00p 2.50p 2.75p 33024
30/03/2023 2.75p 3.00p 2.51p 2.75p 755759
29/03/2023 2.75p 3.00p 2.50p 2.75p 79048
28/03/2023 3.00p 3.50p 2.50p 2.75p 528472
27/03/2023 2.75p 2.78p 2.50p 2.75p 72190
24/03/2023 2.75p 3.00p 2.50p 2.75p 41052
23/03/2023 2.75p 3.00p 2.50p 2.75p 35749
22/03/2023 2.75p 3.00p 2.60p 2.75p 14713
21/03/2023 2.75p 3.00p 2.50p 2.75p 38803
20/03/2023 2.75p 3.00p 2.50p 2.75p 107895
17/03/2023 2.75p 3.00p 2.50p 2.75p 29006
16/03/2023 2.75p 3.00p 2.66p 2.75p 68243
15/03/2023 2.75p 3.50p 2.50p 2.75p 114012
14/03/2023 3.25p 3.25p 2.50p 3.00p 214920
13/03/2023 3.25p 3.50p 3.00p 3.25p 165918
10/03/2023 3.25p 3.33p 3.00p 3.25p 75080
09/03/2023 3.25p 3.50p 3.00p 3.25p 30676
08/03/2023 3.25p 3.33p 3.00p 3.25p 7144
07/03/2023 3.25p 3.50p 3.13p 3.25p 59704
06/03/2023 3.25p 3.50p 3.00p 3.25p 136392
03/03/2023 3.50p 3.50p 3.11p 3.25p 55722
02/03/2023 3.50p 4.00p 3.15p 3.50p 19961
01/03/2023 3.25p 3.57p 3.00p 3.57p 89405
28/02/2023 3.25p 3.50p 3.00p 3.25p 343393
27/02/2023 3.25p 3.42p 3.25p 3.25p 6570
24/02/2023 3.25p 3.50p 3.00p 3.25p 13232
23/02/2023 3.50p 4.00p 3.13p 3.25p 382632
22/02/2023 3.50p 3.70p 3.41p 3.50p 52221
21/02/2023 3.50p 4.00p 3.00p 3.50p 10796
20/02/2023 3.50p 4.00p 3.00p 3.50p 18492
17/02/2023 3.50p 3.80p 3.50p 3.50p 42510
16/02/2023 3.50p 3.86p 3.00p 3.50p 38591
15/02/2023 3.50p 4.00p 3.20p 3.50p 127224
14/02/2023 3.50p 4.00p 3.00p 3.50p 182572
13/02/2023 3.50p 3.70p 3.00p 3.50p 43121
10/02/2023 3.50p 4.00p 3.00p 3.50p 112219
09/02/2023 3.25p 3.50p 3.02p 3.50p 304078
08/02/2023 3.25p 3.50p 3.00p 3.25p 23757
07/02/2023 3.25p 3.50p 3.00p 3.25p 11505
06/02/2023 3.25p 3.57p 3.00p 3.25p 39901
03/02/2023 3.25p 3.50p 3.00p 3.25p 170022
02/02/2023 3.50p 4.00p 3.00p 3.25p 110992
01/02/2023 3.25p 4.00p 3.00p 3.50p 358361
31/01/2023 3.25p 3.50p 3.00p 3.25p 294368
30/01/2023 3.25p 3.50p 3.00p 3.50p 72009
27/01/2023 3.25p 3.50p 3.25p 3.25p 128510
26/01/2023 3.25p 3.57p 3.00p 3.25p 405266
25/01/2023 3.25p 3.50p 3.00p 3.25p 55574
24/01/2023 3.25p 3.50p 3.00p 3.25p 222720
23/01/2023 3.25p 3.50p 3.00p 3.25p 366054
20/01/2023 3.00p 3.24p 3.00p 3.00p 95787
19/01/2023 3.00p 3.38p 3.00p 3.00p 32629
18/01/2023 3.00p 3.48p 2.97p 3.00p 42964
17/01/2023 3.00p 3.40p 2.89p 3.00p 113686
16/01/2023 3.00p 3.40p 2.87p 3.00p 65078
13/01/2023 3.00p 3.29p 2.87p 3.00p 167469
12/01/2023 3.00p 3.30p 2.50p 3.00p 186449
11/01/2023 3.25p 3.50p 3.01p 3.25p 40713
10/01/2023 3.25p 3.50p 3.00p 3.25p 540122
09/01/2023 3.00p 3.50p 2.93p 2.93p 219195
06/01/2023 3.25p 3.50p 3.00p 3.25p 721844
05/01/2023 3.25p 3.50p 3.00p 3.25p 198574
04/01/2023 3.25p 3.27p 3.01p 3.25p 152589
03/01/2023 3.00p 3.50p 2.83p 3.25p 401522
30/12/2022 3.25p 3.25p 2.78p 3.00p 132370
29/12/2022 3.25p 3.50p 3.00p 3.00p 35679
28/12/2022 3.25p 3.25p 3.00p 3.25p 172296
23/12/2022 3.25p 3.50p 3.24p 3.25p 3386
22/12/2022 3.25p 3.50p 3.01p 3.25p 145575
21/12/2022 3.25p 3.50p 3.00p 3.25p 310194
20/12/2022 3.25p 3.50p 3.00p 3.25p 990245
19/12/2022 3.00p 3.50p 3.00p 3.25p 1611244
16/12/2022 3.00p 3.30p 3.00p 3.00p 61303
15/12/2022 2.75p 3.30p 2.61p 3.00p 1697233
14/12/2022 3.40p 3.41p 3.28p 3.40p 134302
13/12/2022 3.65p 3.70p 3.22p 3.40p 817179
12/12/2022 3.65p 4.00p 3.33p 3.65p 277450
09/12/2022 3.65p 4.00p 3.32p 3.65p 32153
08/12/2022 3.75p 4.00p 3.30p 3.65p 183204
07/12/2022 3.75p 4.00p 3.51p 3.85p 718833
06/12/2022 3.75p 4.00p 3.50p 3.75p 43235
05/12/2022 3.75p 4.00p 3.50p 3.75p 368665
02/12/2022 3.75p 4.00p 3.50p 3.75p 268103
01/12/2022 3.75p 4.00p 3.50p 3.75p 270209
30/11/2022 3.75p 4.00p 3.50p 3.75p 202781
29/11/2022 3.75p 4.22p 3.60p 3.75p 1314028
28/11/2022 4.25p 4.50p 3.67p 4.25p 144014
25/11/2022 4.00p 4.50p 3.65p 4.25p 468355
24/11/2022 4.50p 4.90p 4.00p 4.50p 240273
23/11/2022 4.25p 4.45p 4.00p 4.25p 128968
22/11/2022 4.75p 4.75p 4.00p 4.45p 517419
21/11/2022 4.75p 5.00p 4.50p 4.75p 168211
18/11/2022 4.75p 5.00p 4.55p 4.75p 215884
17/11/2022 4.75p 5.00p 4.50p 4.75p 59578
16/11/2022 4.75p 4.99p 4.55p 4.75p 44507
15/11/2022 4.75p 5.00p 4.50p 4.75p 9743
14/11/2022 4.75p 5.00p 4.49p 4.75p 276065
11/11/2022 4.75p 5.00p 4.50p 4.75p 61144
10/11/2022 4.75p 5.00p 4.50p 4.75p 194423
09/11/2022 4.75p 5.00p 4.51p 4.75p 195149
08/11/2022 4.75p 5.00p 4.50p 4.75p 110816
07/11/2022 5.25p 5.50p 4.50p 4.75p 432201
04/11/2022 4.75p 5.80p 4.64p 5.25p 1090135
03/11/2022 4.75p 5.00p 4.50p 4.75p 98915
02/11/2022 4.75p 5.00p 4.50p 4.75p 36096
01/11/2022 4.75p 5.00p 4.50p 4.75p 6464
31/10/2022 4.75p 5.00p 4.50p 4.75p 18075
28/10/2022 4.75p 5.00p 4.50p 4.75p 16934
27/10/2022 4.75p 4.80p 4.70p 4.75p 3116
26/10/2022 4.75p 4.88p 4.50p 4.75p 6927

*Close Price adjusted for both dividends and splits