Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/05/2019 7.50p 8.35p 7.22p 7.75p 1160956
30/04/2019 7.00p 7.88p 6.51p 7.50p 649750
29/04/2019 7.00p 7.00p 6.10p 6.75p 728160
26/04/2019 7.25p 7.25p 6.50p 6.75p 661817
25/04/2019 7.25p 7.42p 7.01p 7.25p 110546
24/04/2019 7.50p 7.84p 7.03p 7.25p 203220
23/04/2019 7.50p 7.98p 7.21p 7.50p 128684
18/04/2019 7.25p 7.63p 6.50p 7.50p 239591
17/04/2019 7.25p 7.25p 6.52p 7.25p 98073
16/04/2019 7.00p 7.25p 6.50p 7.25p 286870
15/04/2019 7.00p 7.00p 6.50p 7.00p 352754
12/04/2019 7.25p 7.25p 6.75p 7.00p 243360
11/04/2019 7.25p 7.25p 7.00p 7.25p 694614
10/04/2019 7.25p 7.33p 7.01p 7.25p 116607
09/04/2019 7.25p 7.32p 7.00p 7.25p 825554
08/04/2019 7.25p 7.44p 7.00p 7.25p 320330
05/04/2019 7.75p 7.85p 7.17p 7.25p 395996
04/04/2019 8.00p 8.09p 7.50p 7.75p 339004
03/04/2019 7.50p 8.50p 7.50p 8.00p 602868
02/04/2019 7.50p 7.85p 7.00p 7.50p 694100
01/04/2019 7.75p 7.75p 7.10p 7.50p 297947
29/03/2019 7.75p 8.00p 7.50p 7.75p 235194
28/03/2019 8.50p 8.50p 7.00p 7.75p 927113
27/03/2019 8.50p 8.50p 7.75p 8.25p 505605
26/03/2019 8.50p 8.50p 8.00p 8.50p 44612
25/03/2019 8.25p 8.50p 8.00p 8.50p 569669
22/03/2019 8.50p 8.50p 8.00p 8.25p 69538
21/03/2019 8.50p 8.50p 8.02p 8.25p 55308
20/03/2019 9.00p 9.00p 8.03p 8.50p 467559
19/03/2019 8.75p 9.50p 8.50p 9.00p 380296
18/03/2019 9.25p 9.39p 8.75p 8.75p 415195
15/03/2019 9.50p 9.50p 9.16p 9.25p 160338
14/03/2019 9.50p 9.85p 9.12p 9.50p 234297
13/03/2019 9.50p 9.90p 9.02p 9.50p 291024
12/03/2019 9.75p 10.28p 9.10p 9.50p 601289
11/03/2019 10.00p 10.28p 9.65p 9.75p 59481
08/03/2019 10.00p 10.35p 9.56p 9.75p 282821
07/03/2019 10.25p 10.65p 9.16p 10.25p 579778
06/03/2019 11.50p 11.77p 10.00p 10.50p 341376
05/03/2019 10.50p 12.43p 9.52p 11.50p 952136
04/03/2019 10.25p 10.57p 9.88p 10.25p 125042
01/03/2019 10.25p 10.70p 9.55p 10.30p 424926
28/02/2019 11.00p 11.00p 9.50p 10.25p 226177
27/02/2019 11.00p 11.00p 10.15p 11.00p 207396
26/02/2019 11.00p 11.25p 10.53p 11.00p 52729
25/02/2019 11.00p 11.30p 10.52p 11.00p 49843
22/02/2019 11.00p 11.10p 10.65p 11.00p 60022
21/02/2019 11.50p 11.50p 10.60p 11.00p 126599
20/02/2019 11.50p 11.50p 10.60p 11.50p 92803
19/02/2019 11.00p 11.80p 11.00p 11.50p 162217
18/02/2019 12.00p 12.00p 10.17p 11.00p 538557
15/02/2019 12.00p 12.08p 11.60p 12.00p 55551
14/02/2019 12.50p 12.80p 11.52p 12.00p 577748
13/02/2019 12.50p 12.80p 12.50p 12.50p 1104
12/02/2019 12.50p 12.80p 12.00p 12.50p 174460
11/02/2019 12.75p 13.10p 11.80p 12.50p 419914
08/02/2019 13.50p 13.52p 12.20p 13.00p 380609
07/02/2019 13.50p 13.68p 12.60p 13.50p 19596
06/02/2019 13.75p 13.75p 12.50p 13.50p 95420
05/02/2019 13.75p 14.10p 13.07p 13.75p 223087
04/02/2019 13.50p 14.50p 12.85p 13.75p 421863
01/02/2019 13.12p 13.50p 12.53p 13.00p 84671
31/01/2019 12.88p 13.66p 12.55p 13.12p 168646
30/01/2019 12.50p 13.40p 12.20p 12.88p 193394
29/01/2019 11.50p 13.12p 10.81p 12.50p 464456
28/01/2019 12.00p 12.00p 10.31p 11.50p 202969
25/01/2019 11.75p 11.80p 10.00p 11.50p 368148
24/01/2019 12.00p 12.00p 11.50p 11.75p 124827
23/01/2019 12.25p 12.50p 11.52p 12.00p 174528
22/01/2019 12.50p 12.60p 12.00p 12.25p 157950
21/01/2019 12.50p 12.82p 12.15p 12.50p 62976
18/01/2019 13.50p 13.50p 12.06p 12.50p 219434
17/01/2019 13.50p 13.71p 12.65p 13.25p 45242
16/01/2019 14.00p 14.00p 12.30p 13.25p 274786
15/01/2019 14.00p 14.08p 13.00p 13.50p 359218
14/01/2019 14.00p 14.20p 13.15p 14.00p 64749
11/01/2019 14.00p 14.77p 13.25p 14.00p 285936
10/01/2019 12.38p 14.00p 12.10p 14.00p 189417
09/01/2019 12.88p 12.88p 11.78p 12.38p 106700
08/01/2019 12.88p 13.78p 12.00p 12.38p 378068
07/01/2019 13.00p 13.60p 12.20p 12.88p 98636
04/01/2019 13.00p 13.25p 13.00p 13.00p 18937
03/01/2019 12.50p 13.30p 12.00p 13.00p 291345
02/01/2019 13.00p 13.50p 12.00p 12.50p 176710
31/12/2018 13.00p 13.00p 12.50p 13.00p 23851
28/12/2018 13.00p 13.75p 12.63p 13.00p 120903
27/12/2018 14.00p 14.43p 13.00p 13.00p 221443
24/12/2018 13.00p 14.00p 12.50p 14.00p 64217
21/12/2018 13.25p 13.80p 12.00p 13.00p 453007
20/12/2018 13.75p 14.00p 12.50p 13.25p 109182
19/12/2018 14.75p 14.75p 13.00p 13.75p 191215
18/12/2018 14.50p 15.20p 14.00p 14.75p 401282
17/12/2018 15.50p 16.70p 14.50p 14.50p 104578
14/12/2018 14.50p 17.00p 13.30p 15.50p 230810
13/12/2018 14.00p 16.25p 13.00p 14.50p 202040
12/12/2018 14.00p 14.90p 13.33p 14.00p 122014
11/12/2018 15.50p 15.50p 14.00p 14.00p 62756
10/12/2018 15.50p 16.00p 14.22p 15.50p 268264
07/12/2018 16.00p 16.00p 14.20p 15.50p 214608
06/12/2018 16.50p 16.50p 15.00p 16.00p 118889
05/12/2018 16.00p 16.96p 15.08p 16.50p 227449
04/12/2018 15.00p 17.55p 14.63p 16.25p 154010
03/12/2018 16.50p 16.50p 14.15p 14.50p 827620
30/11/2018 17.50p 18.15p 15.50p 16.50p 413542
29/11/2018 19.00p 19.09p 17.00p 17.50p 125116
28/11/2018 19.00p 20.80p 18.10p 19.00p 133838
27/11/2018 19.50p 20.70p 18.22p 19.00p 109205
26/11/2018 18.50p 21.90p 18.50p 21.00p 662444
23/11/2018 19.00p 19.66p 18.00p 18.50p 197567
22/11/2018 19.50p 20.35p 18.23p 19.00p 347005
21/11/2018 17.50p 21.40p 17.50p 19.50p 1070852
20/11/2018 17.25p 19.85p 16.00p 17.50p 389557
19/11/2018 16.00p 17.00p 15.05p 17.00p 207888
16/11/2018 16.00p 16.90p 15.77p 16.00p 29591
15/11/2018 16.00p 17.00p 15.46p 16.00p 85477
14/11/2018 16.00p 16.50p 15.44p 16.00p 33933
13/11/2018 16.50p 16.75p 15.30p 16.00p 104585
12/11/2018 17.25p 17.88p 15.80p 16.50p 105967
09/11/2018 17.00p 17.90p 16.00p 17.00p 69593
08/11/2018 16.50p 18.88p 16.00p 17.00p 485080
07/11/2018 16.50p 18.00p 15.75p 16.50p 141408
06/11/2018 16.25p 17.74p 15.77p 16.50p 183377
05/11/2018 17.00p 17.80p 15.25p 16.25p 126350
02/11/2018 17.00p 18.00p 15.01p 17.00p 265724
01/11/2018 16.75p 18.25p 15.63p 17.50p 64866
31/10/2018 15.50p 18.25p 15.50p 16.75p 120675
30/10/2018 15.50p 16.94p 14.51p 15.50p 139457
29/10/2018 15.50p 18.27p 14.00p 15.50p 331585
26/10/2018 17.00p 17.70p 14.10p 15.50p 215294
25/10/2018 16.00p 17.36p 15.35p 17.00p 55386
24/10/2018 17.00p 17.70p 15.35p 16.00p 31412
23/10/2018 17.00p 17.70p 17.00p 17.00p 13033
22/10/2018 15.50p 17.30p 15.23p 17.00p 78748
19/10/2018 17.25p 17.25p 15.00p 15.25p 297198
18/10/2018 16.00p 17.25p 15.35p 17.25p 197797
17/10/2018 17.25p 17.40p 15.15p 16.00p 407435
16/10/2018 18.50p 18.50p 16.53p 17.25p 116183
15/10/2018 18.00p 18.50p 16.75p 18.50p 96934
12/10/2018 17.25p 19.50p 16.08p 18.00p 521524
11/10/2018 15.25p 19.20p 14.00p 18.25p 295803
10/10/2018 16.50p 16.50p 15.10p 16.50p 36519
09/10/2018 16.75p 17.00p 15.10p 16.50p 134947
08/10/2018 17.00p 18.16p 16.75p 16.75p 26056
05/10/2018 16.25p 18.50p 15.50p 17.00p 327969
04/10/2018 15.00p 17.00p 14.35p 16.50p 414746
03/10/2018 15.50p 15.75p 14.25p 15.00p 79802
02/10/2018 15.50p 15.50p 15.00p 15.50p 26835
01/10/2018 15.50p 17.00p 15.00p 15.50p 199743
28/09/2018 15.75p 16.40p 14.41p 15.50p 79231
27/09/2018 15.50p 16.75p 14.30p 15.75p 256784
26/09/2018 16.25p 16.80p 14.41p 15.50p 109827
25/09/2018 16.50p 17.50p 15.75p 16.25p 105398
24/09/2018 15.50p 18.30p 14.60p 16.50p 192196
21/09/2018 15.75p 15.75p 14.04p 15.50p 167927
20/09/2018 16.25p 16.29p 15.00p 15.75p 218323
19/09/2018 17.00p 18.10p 15.10p 16.25p 224547
18/09/2018 17.25p 18.69p 16.10p 17.30p 24869
17/09/2018 16.50p 19.90p 16.50p 17.75p 214918
14/09/2018 15.00p 19.00p 13.00p 16.50p 381242
13/09/2018 16.25p 16.40p 14.00p 16.00p 136560
12/09/2018 14.50p 16.90p 13.75p 16.25p 222998
11/09/2018 17.75p 18.00p 14.08p 14.75p 466032
10/09/2018 18.25p 19.00p 16.57p 17.75p 205051
07/09/2018 19.00p 19.50p 16.50p 18.25p 295708
06/09/2018 21.00p 21.00p 18.60p 20.00p 172687
05/09/2018 21.25p 21.46p 19.98p 21.00p 179113
04/09/2018 21.25p 22.10p 20.50p 21.25p 136048
03/09/2018 20.00p 22.32p 18.30p 21.25p 254055
31/08/2018 20.00p 20.40p 18.00p 20.00p 83471
30/08/2018 20.00p 20.00p 17.88p 20.00p 80453
29/08/2018 20.00p 20.00p 18.67p 20.00p 125663
28/08/2018 20.00p 21.50p 17.50p 20.00p 170188
24/08/2018 20.00p 20.80p 18.57p 20.00p 333391
23/08/2018 25.00p 25.75p 18.66p 20.00p 923592
22/08/2018 21.25p 24.90p 20.05p 22.50p 565990
21/08/2018 18.75p 24.00p 18.75p 21.25p 1057299
20/08/2018 19.00p 19.68p 17.50p 17.50p 100873
17/08/2018 17.50p 19.60p 15.00p 19.00p 373973
16/08/2018 17.50p 18.80p 15.00p 17.50p 257839
15/08/2018 18.75p 18.75p 15.20p 17.50p 140162
14/08/2018 18.75p 18.75p 17.50p 18.75p 56545
13/08/2018 18.75p 20.00p 17.77p 18.75p 138344
10/08/2018 20.00p 20.00p 18.70p 18.75p 81738
09/08/2018 18.75p 21.00p 18.50p 20.00p 119901
08/08/2018 20.00p 21.25p 18.75p 18.75p 180908
07/08/2018 20.00p 21.75p 19.10p 20.00p 275561
06/08/2018 21.25p 21.40p 19.00p 20.00p 263285
03/08/2018 21.25p 21.40p 20.10p 21.25p 57892
02/08/2018 20.00p 23.70p 19.60p 21.25p 210859
01/08/2018 20.00p 21.35p 19.15p 20.00p 72587
31/07/2018 22.50p 22.66p 18.22p 20.00p 163042
30/07/2018 21.25p 24.40p 21.11p 22.50p 323251
27/07/2018 20.00p 21.70p 20.00p 21.25p 150257
26/07/2018 20.00p 22.45p 20.00p 21.25p 240641
25/07/2018 20.00p 21.90p 19.20p 20.00p 285229
24/07/2018 18.75p 22.50p 18.20p 20.00p 286517
23/07/2018 18.75p 21.40p 18.20p 18.75p 219454
20/07/2018 17.50p 20.00p 17.10p 18.75p 303577
19/07/2018 18.75p 19.20p 17.10p 17.50p 37630
18/07/2018 18.75p 22.00p 17.90p 18.75p 250506

*Close Price adjusted for both dividends and splits