LSE - Delayed Quote GBp

Thor Energy Plc (THR.L)

Compare
0.8500 -0.0700 (-7.61%)
At close: 5:05 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 1.0000 1.0000 0.8000 0.8500 0.8500 1,360,663
Nov 4, 2024 0.8500 0.9200 0.8000 0.9200 0.9200 1,549,813
Nov 1, 2024 0.8500 0.9000 0.8250 0.8500 0.8500 2,553,478
Oct 31, 2024 0.8000 0.9000 0.7000 0.8500 0.8500 2,544,000
Oct 30, 2024 0.8250 0.9000 0.7000 0.8250 0.8250 200,559
Oct 29, 2024 0.8000 0.9000 0.8700 0.8000 0.8000 390,903
Oct 28, 2024 0.8000 0.9000 0.7000 0.8000 0.8000 1,143,889
Oct 25, 2024 0.8000 0.8960 0.8800 0.8800 0.8800 15,000
Oct 24, 2024 0.8000 0.7600 0.7600 0.8000 0.8000 58,840
Oct 23, 2024 0.8000 0.8960 0.7600 0.8000 0.8000 65,325
Oct 22, 2024 0.8000 0.9000 0.7000 0.8000 0.8000 69,265
Oct 21, 2024 0.7500 0.9000 0.7000 0.8000 0.8000 47,094
Oct 18, 2024 0.7500 0.7980 0.7150 0.7500 0.7500 79,121
Oct 17, 2024 0.7500 0.7900 0.7000 0.7500 0.7500 191,542
Oct 16, 2024 0.7500 0.7900 0.7020 0.7500 0.7500 36,327
Oct 15, 2024 0.7500 0.7900 0.7900 0.7500 0.7500 10,000
Oct 14, 2024 0.7500 0.7150 0.7150 0.7500 0.7500 110,961
Oct 11, 2024 0.7500 0.8000 0.7100 0.7500 0.7500 1,112,200
Oct 10, 2024 0.7500 0.7100 0.7100 0.7500 0.7500 28,353
Oct 9, 2024 0.8000 0.8000 0.7060 0.7500 0.7500 96,627
Oct 8, 2024 0.8000 0.9000 0.7000 0.8000 0.8000 20,503
Oct 7, 2024 0.8000 0.9000 0.7000 0.8000 0.8000 34,872
Oct 4, 2024 0.8000 0.8600 0.8600 0.8000 0.8000 115,815
Oct 3, 2024 0.8000 0.9000 0.7000 0.8000 0.8000 76,184
Oct 2, 2024 0.8000 0.7060 0.7060 0.8000 0.8000 1,225
Oct 1, 2024 0.8500 0.9200 0.7000 0.8000 0.8000 239,787
Sep 30, 2024 0.8500 0.9200 0.7700 0.8500 0.8500 217,595
Sep 27, 2024 0.8500 0.9500 0.7500 0.8500 0.8500 478
Sep 26, 2024 0.8500 0.9500 0.7500 0.8500 0.8500 14,757
Sep 25, 2024 0.8250 0.9500 0.7500 0.8500 0.8500 671,086
Sep 24, 2024 0.8250 0.8970 0.8600 0.8250 0.8250 29,480
Sep 23, 2024 0.8250 0.7650 0.7530 0.8250 0.8250 6,717
Sep 20, 2024 0.8250 0.7820 0.7650 0.8250 0.8250 44,523
Sep 19, 2024 0.8750 0.9000 0.7500 0.8250 0.8250 621,163
Sep 18, 2024 0.8000 0.8800 0.7600 0.8750 0.8750 1,513,069
Sep 17, 2024 0.8500 0.9000 0.7000 0.8000 0.8000 139,332
Sep 16, 2024 0.8500 0.8020 0.8000 0.8500 0.8500 67,855
Sep 13, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 510,191
Sep 12, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 171,781
Sep 11, 2024 0.8500 0.9000 0.8100 0.8500 0.8500 111,729
Sep 10, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 35,036
Sep 9, 2024 0.8500 0.8350 0.8290 0.8500 0.8500 140,071
Sep 6, 2024 0.8500 0.9000 0.8290 0.8500 0.8500 29,887
Sep 5, 2024 0.8500 0.9200 0.8000 0.9200 0.9200 26,540
Sep 4, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 2,701
Sep 3, 2024 0.8500 0.8100 0.8100 0.8500 0.8500 64
Sep 2, 2024 0.9000 0.8350 0.7600 0.8500 0.8500 2,020,284
Aug 30, 2024 0.8500 0.9000 0.8000 0.9000 0.9000 425,599
Aug 29, 2024 0.8500 0.8400 0.8400 0.8500 0.8500 11,819
Aug 28, 2024 0.8500 0.8390 0.8100 0.8500 0.8500 36,676
Aug 27, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 817,041
Aug 23, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 1,918
Aug 22, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 25,845
Aug 21, 2024 0.8500 0.8350 0.8350 0.8500 0.8500 15,837
Aug 20, 2024 0.8500 0.8170 0.8000 0.8500 0.8500 104,357
Aug 19, 2024 0.8500 0.8450 0.8450 0.8500 0.8500 20,000
Aug 16, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 115,877
Aug 15, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 61,094
Aug 14, 2024 0.8500 0.8900 0.8900 0.8500 0.8500 100,000
Aug 13, 2024 0.8500 0.8100 0.8100 0.8500 0.8500 10,000
Aug 12, 2024 0.8500 0.8100 0.8100 0.8500 0.8500 6,269
Aug 9, 2024 0.8500 0.8400 0.8400 0.8500 0.8500 10,000
Aug 8, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 695,743
Aug 7, 2024 0.8500 0.8600 0.8500 0.8500 0.8500 31,039
Aug 6, 2024 0.8500 0.8700 0.8350 0.8500 0.8500 35,000
Aug 5, 2024 0.8500 0.8700 0.8330 0.8500 0.8500 549,016
Aug 2, 2024 0.9500 1.0000 0.9000 0.9900 0.9900 83,143
Aug 1, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 112,634
Jul 31, 2024 0.9500 0.9200 0.9200 0.9500 0.9500 6,289
Jul 30, 2024 0.9500 0.9800 0.9250 0.9500 0.9500 157,631
Jul 29, 2024 0.9500 0.9850 0.9200 0.9500 0.9500 91,445
Jul 26, 2024 0.9500 1.0000 1.0000 0.9500 0.9500 1,215
Jul 25, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 67,985
Jul 24, 2024 0.9500 0.9890 0.9890 0.9500 0.9500 162,913
Jul 23, 2024 0.9000 1.0000 0.9000 0.9500 0.9500 51,201
Jul 22, 2024 0.9500 1.0000 0.9000 0.9900 0.9900 137,119
Jul 19, 2024 0.9000 1.0000 0.9150 0.9900 0.9900 651,632
Jul 18, 2024 0.9500 1.0000 0.8040 0.9000 0.9000 223,171
Jul 17, 2024 1.0000 0.9900 0.9500 1.0000 1.0000 1,040,712
Jul 16, 2024 1.0000 1.0700 0.9830 1.0000 1.0000 226,698
Jul 15, 2024 1.0000 1.1000 0.9000 1.0000 1.0000 36,390
Jul 12, 2024 1.0000 1.1000 0.9000 1.0000 1.0000 100,821
Jul 11, 2024 1.0000 1.1000 0.9000 1.0000 1.0000 331,288
Jul 10, 2024 1.0000 1.1000 1.0000 1.1000 1.1000 337,565
Jul 9, 2024 0.9500 1.1000 0.9250 1.0000 1.0000 619,078
Jul 8, 2024 0.9000 1.0000 0.8220 0.9000 0.9000 1,201,153
Jul 5, 2024 0.8500 0.8700 0.8200 0.8500 0.8500 469,876
Jul 4, 2024 0.8500 0.9200 0.8000 0.8500 0.8500 49,128
Jul 3, 2024 0.8500 0.9000 0.8200 0.8500 0.8500 102,655
Jul 2, 2024 0.9000 0.8990 0.8200 0.9000 0.9000 26,929
Jul 1, 2024 0.9000 0.8750 0.8250 0.9000 0.9000 298,919
Jun 28, 2024 0.9000 0.9400 0.8750 0.9000 0.9000 61,172
Jun 27, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 10,833
Jun 26, 2024 0.9000 0.9700 0.8700 0.9000 0.9000 729,184
Jun 25, 2024 0.9000 1.0000 0.8600 0.9900 0.9900 68,526
Jun 24, 2024 0.9000 1.0000 0.8600 0.9000 0.9000 316,427
Jun 21, 2024 0.9000 0.9500 0.8040 0.9000 0.9000 129,788
Jun 20, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 185,836
Jun 19, 2024 0.9000 1.0000 0.8210 0.9000 0.9000 2,310,830
Jun 18, 2024 0.9000 0.9690 0.9680 0.9000 0.9000 203,204
Jun 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 14, 2024 0.9000 0.9960 0.8190 0.9000 0.9000 6,900
Jun 13, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 19,518
Jun 12, 2024 0.9000 0.8210 0.8190 0.9000 0.9000 62,857
Jun 11, 2024 0.9000 0.8210 0.8210 0.9000 0.9000 72,754
Jun 10, 2024 0.9000 0.9750 0.9750 0.9000 0.9000 99,000
Jun 7, 2024 0.9000 0.8200 0.8200 0.9000 0.9000 100,000
Jun 6, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 37,276
Jun 5, 2024 0.9000 0.8200 0.8000 0.9000 0.9000 107,000
Jun 4, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 221,665
Jun 3, 2024 0.9000 0.9980 0.8100 0.9000 0.9000 69,311
May 31, 2024 0.9000 0.9850 0.8160 0.9000 0.9000 47,008
May 30, 2024 0.9000 0.9960 0.8040 0.9000 0.9000 4,862
May 29, 2024 0.9000 0.9680 0.8150 0.9000 0.9000 96,791
May 28, 2024 0.9000 1.0000 0.8000 0.8500 0.8500 1,817,437
May 24, 2024 0.9000 1.0000 0.8410 0.9000 0.9000 515,219
May 23, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 648,382
May 22, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 22,347,081
May 21, 2024 0.9000 0.9150 0.8000 0.9000 0.9000 121,864
May 20, 2024 0.9000 0.9200 0.9180 0.9000 0.9000 597,973
May 17, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 235,437
May 16, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 16,400
May 15, 2024 0.8500 1.0000 0.7600 0.9000 0.9000 705,069
May 14, 2024 0.8500 0.9700 0.7000 0.8000 0.8000 844,382
May 13, 2024 0.9000 1.0000 0.8000 0.8500 0.8500 256,245
May 10, 2024 0.9000 0.9790 0.8000 0.9000 0.9000 503,351
May 9, 2024 1.0500 1.0200 0.8000 0.9000 0.9000 159,739
May 8, 2024 1.0500 1.0450 1.0000 1.0500 1.0500 122,644
May 7, 2024 1.0500 1.1000 1.0000 1.0500 1.0500 51,935
May 3, 2024 1.0500 1.0500 1.0010 1.0500 1.0500 108,146
May 2, 2024 1.1500 1.1300 1.0000 1.0500 1.0500 248,631
May 1, 2024 1.1500 1.2000 1.1000 1.1500 1.1500 13,936
Apr 30, 2024 1.1500 1.2000 1.1250 1.1500 1.1500 169,672
Apr 29, 2024 1.2000 1.3000 1.1000 1.2000 1.2000 110,753
Apr 26, 2024 1.2000 1.3000 1.1000 1.2000 1.2000 64,216
Apr 25, 2024 1.2000 1.2200 1.1000 1.2000 1.2000 121,601
Apr 24, 2024 1.2000 1.1200 1.1200 1.2000 1.2000 35,526
Apr 23, 2024 1.2500 1.3000 1.0000 1.1000 1.1000 719,449
Apr 22, 2024 1.2500 1.3000 1.1800 1.1800 1.1800 94,382
Apr 19, 2024 1.2500 1.2280 1.2000 1.2500 1.2500 103,034
Apr 18, 2024 1.2500 1.2280 1.2000 1.2500 1.2500 246,609
Apr 17, 2024 1.2500 1.3000 1.2000 1.2500 1.2500 59,798
Apr 16, 2024 1.3000 1.2280 1.2280 1.3000 1.3000 7,368
Apr 15, 2024 1.3000 1.2280 1.2280 1.3000 1.3000 3,098
Apr 12, 2024 1.3000 1.2200 1.2000 1.3000 1.3000 123,647
Apr 11, 2024 1.3000 1.2280 1.2000 1.3000 1.3000 2,646
Apr 10, 2024 1.3000 1.2280 1.2280 1.3000 1.3000 1,472
Apr 9, 2024 1.3000 1.2280 1.2000 1.3000 1.3000 22,288
Apr 8, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 66,187
Apr 5, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 84,342
Apr 4, 2024 1.3000 1.4000 1.4000 1.4000 1.4000 5,000
Apr 3, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 282,162
Apr 2, 2024 1.3000 1.2800 1.2100 1.3000 1.3000 16,998
Mar 28, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 42,665
Mar 27, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 126,562
Mar 26, 2024 1.3500 1.4000 1.2000 1.3000 1.3000 72,514
Mar 25, 2024 1.3500 1.3200 1.2000 1.3500 1.3500 186,653
Mar 22, 2024 1.3000 1.4000 1.3000 1.3500 1.3500 86,470
Mar 21, 2024 1.3500 1.3000 1.3000 1.3500 1.3500 44,513
Mar 20, 2024 1.3500 1.4000 1.3000 1.3500 1.3500 29,837
Mar 19, 2024 1.3500 1.3400 1.3000 1.3500 1.3500 21,329
Mar 18, 2024 1.3500 1.3100 1.3000 1.3500 1.3500 30,787
Mar 15, 2024 1.3500 1.4000 1.3000 1.3500 1.3500 230,573
Mar 14, 2024 1.4000 1.5000 1.3000 1.4300 1.4300 116,694
Mar 13, 2024 1.4000 1.3890 1.3000 1.4000 1.4000 467,241
Mar 12, 2024 1.4000 1.3890 1.3200 1.4000 1.4000 117,634
Mar 11, 2024 1.4000 1.5000 1.3000 1.4000 1.4000 78,296
Mar 8, 2024 1.4500 1.5000 1.3000 1.4000 1.4000 413,228
Mar 7, 2024 1.5000 1.5000 1.4000 1.4500 1.4500 155,187
Mar 6, 2024 1.5000 1.5500 1.4040 1.5000 1.5000 79,890
Mar 5, 2024 1.5500 1.6000 1.4000 1.4500 1.4500 729,071
Mar 4, 2024 1.6250 1.7000 1.5000 1.7000 1.7000 203,459
Mar 1, 2024 1.6250 1.6200 1.5650 1.6250 1.6250 102,933
Feb 29, 2024 1.6500 1.7700 1.5000 1.6500 1.6500 646,231
Feb 28, 2024 1.4500 1.5000 1.4220 1.5000 1.5000 16,127
Feb 27, 2024 1.4500 1.4220 1.4220 1.4500 1.4500 2,236
Feb 26, 2024 1.4500 1.4220 1.4220 1.4500 1.4500 32,373
Feb 23, 2024 1.4500 1.4400 1.4200 1.4500 1.4500 149,346
Feb 22, 2024 1.4500 1.4200 1.4200 1.4500 1.4500 14,640
Feb 21, 2024 1.4500 1.5000 1.4200 1.4500 1.4500 157,312
Feb 20, 2024 1.5600 1.6000 1.4050 1.4500 1.4500 354,467
Feb 19, 2024 1.6500 1.7000 1.5200 1.6000 1.6000 276,380
Feb 16, 2024 1.6500 1.6300 1.6050 1.6500 1.6500 227,888
Feb 15, 2024 1.6500 1.6300 1.6000 1.6500 1.6500 153,717
Feb 14, 2024 1.6500 1.6300 1.6000 1.6500 1.6500 292,703
Feb 13, 2024 1.6500 1.6750 1.6000 1.6500 1.6500 370,594
Feb 12, 2024 1.6500 1.6850 1.6370 1.6500 1.6500 185,244
Feb 9, 2024 1.8500 1.9000 1.6250 1.6500 1.6500 492,690
Feb 8, 2024 1.8500 1.9000 1.8000 1.8500 1.8500 108,627
Feb 7, 2024 1.8500 1.8050 1.8050 1.8500 1.8500 28,574
Feb 6, 2024 1.8500 1.8990 1.8050 1.8500 1.8500 10,482
Feb 5, 2024 1.8500 1.8990 1.8100 1.8500 1.8500 224,103
Feb 2, 2024 1.8500 1.9000 1.8000 1.8500 1.8500 103,439
Feb 1, 2024 1.8500 1.8800 1.8040 1.8500 1.8500 153,271
Jan 31, 2024 1.8500 1.9100 1.8000 1.9100 1.9100 388,187
Jan 30, 2024 1.8500 1.9380 1.8040 1.8500 1.8500 526,411
Jan 29, 2024 1.8500 1.8500 1.8000 1.8500 1.8500 10,508
Jan 26, 2024 1.8500 1.9000 1.7000 1.8500 1.8500 106,373
Jan 25, 2024 1.8500 1.9000 1.8000 1.8500 1.8500 65,674
Jan 24, 2024 2.0000 2.0400 1.8000 1.8500 1.8500 629,795
Jan 23, 2024 2.1000 2.1500 2.0000 2.0000 2.0000 149,254
Jan 22, 2024 2.2000 2.5000 2.0000 2.1000 2.1000 947,745
Jan 19, 2024 2.1500 2.4000 2.1000 2.3500 2.3500 1,986,702
Jan 18, 2024 1.9500 2.2000 1.8880 2.1500 2.1500 1,413,140
Jan 17, 2024 1.9000 1.8900 1.8500 1.9000 1.9000 63,771
Jan 16, 2024 1.9000 2.0000 1.8000 2.0000 2.0000 488,968
Jan 15, 2024 1.8260 1.9750 1.7000 1.9200 1.9200 1,900,339
Jan 12, 2024 1.5500 1.6500 1.4000 1.5000 1.5000 648,563
Jan 11, 2024 1.5500 1.5990 1.5000 1.5500 1.5500 126,718
Jan 10, 2024 1.5500 1.5990 1.5100 1.5500 1.5500 9,087
Jan 9, 2024 1.5500 1.5300 1.5010 1.5500 1.5500 125,902
Jan 8, 2024 1.5500 1.6000 1.5000 1.5500 1.5500 17,195
Jan 5, 2024 1.5500 1.5450 1.5000 1.5500 1.5500 317,650
Jan 4, 2024 1.5500 1.6000 1.5000 1.5500 1.5500 101,614
Jan 3, 2024 1.5500 1.6000 1.6000 1.5500 1.5500 130
Jan 2, 2024 1.5500 1.6000 1.5000 1.5500 1.5500 90,656
Dec 29, 2023 1.5500 1.5000 1.5000 1.5500 1.5500 13,490
Dec 28, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 50,550
Dec 27, 2023 1.5500 1.5000 1.5000 1.5500 1.5500 1,357
Dec 22, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 7,771
Dec 21, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 125,742
Dec 20, 2023 1.5500 1.5500 1.5500 1.5500 1.5500 -
Dec 19, 2023 1.5500 1.6000 1.4010 1.5500 1.5500 253,956
Dec 18, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 22,896
Dec 15, 2023 1.5500 1.6000 1.4000 1.4500 1.4500 196,062
Dec 14, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 180,778
Dec 13, 2023 1.5500 1.5300 1.5010 1.5500 1.5500 3,838
Dec 12, 2023 1.6000 1.7000 1.5000 1.5500 1.5500 127,470
Dec 11, 2023 1.6000 1.5500 1.5020 1.6000 1.6000 90,158
Dec 8, 2023 1.5500 1.6000 1.4500 1.5500 1.5500 174,738
Dec 7, 2023 1.6000 1.7000 1.5000 1.5500 1.5500 395,419
Dec 6, 2023 1.6000 1.7000 1.5000 1.6000 1.6000 260,557
Dec 5, 2023 1.6000 1.6400 1.5220 1.6000 1.6000 275,922
Dec 4, 2023 1.5500 1.7000 1.5600 1.6000 1.6000 1,387,940
Dec 1, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 1,430
Nov 30, 2023 1.5750 1.5600 1.5000 1.5500 1.5500 110,204
Nov 29, 2023 1.5750 1.5800 1.5510 1.5750 1.5750 168,425
Nov 28, 2023 1.5750 1.6000 1.5500 1.5750 1.5750 48,015
Nov 27, 2023 1.5750 1.5530 1.5500 1.5750 1.5750 21,931
Nov 24, 2023 1.5750 1.6000 1.5500 1.5750 1.5750 1,577,715
Nov 23, 2023 1.5750 1.6000 1.5500 1.6000 1.6000 13,489
Nov 22, 2023 1.5750 1.5500 1.5500 1.5750 1.5750 55
Nov 21, 2023 1.5750 1.6000 1.5530 1.5750 1.5750 84,152
Nov 20, 2023 1.5750 1.5530 1.5530 1.5750 1.5750 56,303
Nov 17, 2023 1.5750 1.5700 1.5510 1.5750 1.5750 24,128
Nov 16, 2023 1.5750 1.6000 1.5500 1.5750 1.5750 402,330
Nov 15, 2023 1.5500 1.6190 1.5000 1.5750 1.5750 676,031
Nov 14, 2023 1.4500 1.5000 1.4020 1.4500 1.4500 56,621
Nov 13, 2023 1.5500 1.6000 1.4000 1.5000 1.5000 347,468
Nov 10, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 199,649
Nov 9, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 406,557
Nov 8, 2023 1.5500 1.6000 1.5000 1.5500 1.5500 177,364
Nov 7, 2023 1.6000 1.7000 1.5000 1.6000 1.6000 10,386
Nov 6, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 2,500

Related Tickers