Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/10/2013 1,937.50p 2,156.25p 1,875.00p 1,937.50p 3019
23/10/2013 1,937.50p 2,156.25p 1,875.00p 1,937.50p 1218
22/10/2013 1,781.25p 2,156.25p 1,768.75p 1,937.50p 3278
21/10/2013 1,812.50p 2,000.00p 1,687.50p 1,781.25p 671
18/10/2013 1,906.25p 2,000.00p 1,718.75p 1,812.50p 2079
17/10/2013 1,968.75p 2,006.25p 1,756.25p 1,906.25p 3319
16/10/2013 1,781.25p 2,187.50p 1,781.25p 1,968.75p 22306
15/10/2013 1,687.50p 1,687.50p 1,571.25p 1,687.50p 382
14/10/2013 1,687.50p 1,687.50p 1,562.50p 1,687.50p 796
11/10/2013 1,687.50p 1,700.00p 1,562.50p 1,687.50p 782
10/10/2013 1,750.00p 1,750.00p 1,645.00p 1,687.50p 906
09/10/2013 1,750.00p 2,000.00p 1,625.00p 1,937.50p 635
08/10/2013 1,750.00p 1,750.00p 1,637.50p 1,750.00p 149
07/10/2013 1,750.00p 1,750.00p 1,631.25p 1,750.00p 459
04/10/2013 1,750.00p 1,750.00p 1,656.25p 1,750.00p 249
03/10/2013 1,843.75p 2,093.75p 1,625.00p 1,750.00p 2309
02/10/2013 1,750.00p 1,750.00p 1,512.50p 1,718.75p 483
01/10/2013 1,750.00p 1,750.00p 1,631.25p 1,750.00p 313
30/09/2013 1,781.25p 1,787.50p 1,627.50p 1,750.00p 842
27/09/2013 1,781.25p 1,781.25p 1,718.75p 1,781.25p 344
26/09/2013 1,781.25p 1,781.25p 1,693.75p 1,781.25p 337
25/09/2013 1,781.25p 1,781.25p 1,693.75p 1,781.25p 210
24/09/2013 1,843.75p 1,868.75p 1,656.25p 1,781.25p 748
23/09/2013 1,906.25p 2,000.00p 1,781.25p 1,843.75p 895
20/09/2013 1,937.50p 2,043.75p 1,800.00p 1,906.25p 818
19/09/2013 1,875.00p 1,990.63p 1,800.00p 1,937.50p 894
18/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 465
17/09/2013 2,031.25p 2,031.25p 1,875.00p 1,875.00p 1532
16/09/2013 2,000.00p 2,171.88p 1,812.50p 2,031.25p 3847
13/09/2013 2,000.00p 2,000.00p 1,812.50p 2,000.00p 990
12/09/2013 1,718.75p 2,012.50p 1,659.38p 2,000.00p 2346
11/09/2013 2,031.25p 2,031.25p 1,659.38p 1,718.75p 1291
10/09/2013 1,843.75p 2,143.75p 1,750.00p 2,031.25p 2161
09/09/2013 1,781.25p 2,000.00p 1,781.25p 1,843.75p 1161
06/09/2013 1,718.75p 1,993.75p 1,718.75p 1,781.25p 1508
05/09/2013 1,968.75p 1,968.75p 1,625.00p 1,718.75p 1837
04/09/2013 1,718.75p 2,093.75p 1,562.50p 1,968.75p 3207
03/09/2013 1,718.75p 1,737.50p 1,491.25p 1,718.75p 1692
02/09/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 814
30/08/2013 1,718.75p 2,062.50p 1,468.75p 1,718.75p 2570
29/08/2013 2,343.75p 2,500.00p 1,562.50p 1,718.75p 3024
28/08/2013 2,968.75p 3,750.00p 2,187.50p 2,343.75p 6753
27/08/2013 2,031.25p 3,278.13p 1,875.00p 2,781.25p 10846
23/08/2013 1,718.75p 2,091.25p 1,656.25p 2,031.25p 1990
22/08/2013 1,781.25p 1,895.00p 1,662.50p 1,718.75p 485
21/08/2013 2,031.25p 2,331.25p 1,750.00p 1,875.00p 1304
20/08/2013 1,656.25p 2,187.50p 1,593.75p 2,031.25p 3160
19/08/2013 1,718.75p 1,843.75p 1,563.12p 1,656.25p 177
16/08/2013 1,718.75p 1,718.75p 1,406.25p 1,718.75p 308
15/08/2013 1,718.75p 1,718.75p 1,593.75p 1,718.75p 130
14/08/2013 1,718.75p 1,718.75p 1,256.25p 1,718.75p 1283
13/08/2013 1,875.00p 1,937.50p 1,256.25p 1,718.75p 707
12/08/2013 1,937.50p 1,937.50p 1,706.25p 1,937.50p 9
09/08/2013 1,937.50p 1,937.50p 1,718.75p 1,937.50p 87
08/08/2013 1,718.75p 1,968.75p 1,687.50p 1,937.50p 203
07/08/2013 2,031.25p 2,187.50p 1,875.00p 2,187.50p 80
06/08/2013 2,031.25p 2,031.25p 1,875.00p 2,031.25p 108
05/08/2013 2,031.25p 2,031.25p 1,925.00p 2,031.25p 30
02/08/2013 2,031.25p 2,031.25p 1,875.00p 2,031.25p 76
01/08/2013 2,031.25p 2,031.25p 1,906.25p 2,031.25p 213
31/07/2013 2,031.25p 2,031.25p 1,895.00p 2,031.25p 91
30/07/2013 2,031.25p 2,037.50p 1,893.75p 2,031.25p 329
29/07/2013 2,031.25p 2,031.25p 1,881.25p 2,031.25p 56
26/07/2013 2,031.25p 2,037.50p 2,031.25p 2,031.25p 32
25/07/2013 2,031.25p 2,031.25p 1,934.38p 2,031.25p 58
24/07/2013 2,031.25p 2,187.50p 1,925.00p 2,031.25p 156
23/07/2013 2,031.25p 2,050.00p 1,921.88p 2,031.25p 99
22/07/2013 2,031.25p 2,125.00p 1,906.25p 2,031.25p 357
19/07/2013 2,031.25p 2,056.25p 1,793.75p 2,031.25p 156
18/07/2013 2,031.25p 2,056.25p 1,878.13p 2,031.25p 13
17/07/2013 2,031.25p 2,058.75p 1,875.00p 2,031.25p 47
16/07/2013 2,031.25p 2,058.75p 1,878.13p 2,031.25p 10
15/07/2013 2,031.25p 2,059.38p 1,875.00p 2,031.25p 92
12/07/2013 2,031.25p 2,075.00p 1,887.50p 2,031.25p 92
11/07/2013 2,031.25p 2,109.38p 1,906.25p 2,031.25p 72
10/07/2013 2,031.25p 2,109.38p 2,012.50p 2,031.25p 82
09/07/2013 1,718.75p 2,150.00p 1,718.75p 2,031.25p 441
08/07/2013 1,718.75p 1,718.75p 1,568.75p 1,718.75p 20
05/07/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 206
04/07/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 0
03/07/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 59
02/07/2013 1,718.75p 1,750.00p 1,606.25p 1,718.75p 180
01/07/2013 1,718.75p 1,737.50p 1,593.75p 1,718.75p 262
28/06/2013 1,718.75p 1,875.00p 1,565.63p 1,875.00p 55
27/06/2013 1,718.75p 1,820.00p 1,571.88p 1,718.75p 193
26/06/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 38
25/06/2013 1,656.25p 1,875.00p 1,250.00p 1,718.75p 710
24/06/2013 1,750.00p 1,750.00p 1,500.00p 1,656.25p 350
21/06/2013 1,562.50p 1,718.75p 1,312.50p 1,718.75p 693
20/06/2013 1,750.00p 1,750.00p 1,437.50p 1,718.75p 280
19/06/2013 1,750.00p 1,762.50p 1,750.00p 1,750.00p 18
18/06/2013 1,781.25p 1,881.25p 1,617.50p 1,750.00p 521
17/06/2013 1,781.25p 1,906.25p 1,718.75p 1,781.25p 75
14/06/2013 1,750.00p 1,862.50p 1,687.50p 1,781.25p 462
13/06/2013 1,750.00p 1,750.00p 1,693.75p 1,750.00p 19
12/06/2013 1,750.00p 1,862.50p 1,725.00p 1,750.00p 0
11/06/2013 1,750.00p 1,862.50p 1,725.00p 1,750.00p 0
10/06/2013 1,750.00p 1,862.50p 1,725.00p 1,750.00p 19
07/06/2013 1,750.00p 1,875.00p 1,750.00p 1,750.00p 249
06/06/2013 2,000.00p 2,000.00p 1,750.00p 1,750.00p 110
05/06/2013 2,062.50p 2,062.50p 2,000.00p 2,062.50p 50
04/06/2013 2,156.25p 2,281.25p 1,937.50p 2,062.50p 370
03/06/2013 2,187.50p 2,187.50p 2,000.00p 2,156.25p 176
31/05/2013 2,031.25p 2,331.88p 2,000.00p 2,187.50p 1257
30/05/2013 2,031.25p 2,036.25p 2,000.00p 2,031.25p 46
29/05/2013 2,093.75p 2,093.75p 2,000.00p 2,031.25p 64
28/05/2013 2,156.25p 2,156.25p 2,000.00p 2,093.75p 16
24/05/2013 2,156.25p 2,156.25p 2,000.00p 2,156.25p 28
23/05/2013 2,156.25p 2,156.25p 2,000.00p 2,156.25p 19
22/05/2013 2,156.25p 2,156.25p 2,000.00p 2,156.25p 0
21/05/2013 2,156.25p 2,156.25p 2,000.00p 2,156.25p 103
20/05/2013 2,250.00p 2,250.00p 2,000.00p 2,156.25p 108
17/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 0
16/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 40
15/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 3
14/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 16
13/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 598
10/05/2013 2,343.75p 2,468.75p 2,287.50p 2,343.75p 117
09/05/2013 2,343.75p 2,468.75p 2,287.50p 2,343.75p 42
08/05/2013 2,343.75p 2,493.75p 2,287.50p 2,343.75p 168
07/05/2013 2,343.75p 2,500.00p 2,023.13p 2,343.75p 392
03/05/2013 2,343.75p 2,468.75p 2,187.50p 2,343.75p 526
02/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 57
01/05/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 110
30/04/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 41
29/04/2013 2,343.75p 2,343.75p 2,328.13p 2,343.75p 13
26/04/2013 2,343.75p 2,350.00p 2,031.25p 2,343.75p 84
25/04/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 27
24/04/2013 2,343.75p 2,343.75p 2,187.50p 2,343.75p 37
23/04/2013 2,343.75p 2,362.50p 2,187.50p 2,343.75p 19
22/04/2013 2,343.75p 2,402.50p 2,021.88p 2,343.75p 402
19/04/2013 2,500.00p 2,500.00p 2,218.75p 2,343.75p 135
18/04/2013 2,656.25p 2,656.25p 2,265.63p 2,500.00p 150
17/04/2013 2,656.25p 2,687.50p 2,343.75p 2,656.25p 189
16/04/2013 2,343.75p 2,965.63p 2,343.75p 2,656.25p 1422
15/04/2013 2,343.75p 2,406.25p 2,187.50p 2,343.75p 135
12/04/2013 2,343.75p 2,484.38p 2,281.25p 2,343.75p 118
11/04/2013 2,343.75p 2,434.38p 2,218.75p 2,343.75p 79
10/04/2013 2,281.25p 2,484.38p 2,187.50p 2,343.75p 481
09/04/2013 2,375.00p 2,406.25p 2,250.00p 2,312.50p 182
08/04/2013 2,375.00p 2,406.25p 2,250.00p 2,375.00p 121
05/04/2013 2,343.75p 2,375.00p 2,250.00p 2,375.00p 771
04/04/2013 2,562.50p 2,562.50p 2,256.25p 2,343.75p 440
03/04/2013 2,656.25p 2,656.25p 2,500.00p 2,562.50p 57
02/04/2013 2,656.25p 2,656.25p 2,369.38p 2,656.25p 130
28/03/2013 2,812.50p 2,812.50p 2,562.50p 2,656.25p 110
27/03/2013 2,812.50p 2,812.50p 2,625.00p 2,812.50p 33
26/03/2013 2,718.75p 2,812.50p 2,625.00p 2,812.50p 210
25/03/2013 2,875.00p 2,875.00p 2,625.00p 2,718.75p 125
22/03/2013 2,968.75p 2,968.75p 2,515.63p 2,875.00p 419
21/03/2013 2,968.75p 2,968.75p 2,812.50p 2,968.75p 33
20/03/2013 2,968.75p 2,968.75p 2,812.50p 2,968.75p 52
19/03/2013 2,968.75p 2,968.75p 2,562.50p 2,968.75p 139
18/03/2013 3,156.25p 3,156.25p 2,878.13p 3,000.00p 173
15/03/2013 3,000.00p 3,156.25p 3,000.00p 3,156.25p 85
14/03/2013 3,000.00p 3,062.50p 2,937.50p 3,000.00p 143
13/03/2013 3,000.00p 3,000.00p 2,906.25p 3,000.00p 139
12/03/2013 3,000.00p 3,000.00p 2,937.50p 3,000.00p 25
11/03/2013 3,000.00p 3,125.00p 3,000.00p 3,000.00p 4
08/03/2013 3,000.00p 3,000.00p 2,812.50p 3,000.00p 340
07/03/2013 3,000.00p 3,125.00p 2,938.12p 3,000.00p 90
06/03/2013 3,000.00p 3,125.00p 2,875.00p 3,000.00p 222
05/03/2013 3,000.00p 3,000.00p 2,962.50p 3,000.00p 19
04/03/2013 3,000.00p 3,000.00p 2,875.63p 3,000.00p 196
01/03/2013 2,937.50p 3,000.00p 2,878.13p 2,937.50p 180
28/02/2013 3,281.25p 3,281.25p 2,968.75p 3,000.00p 102
27/02/2013 3,281.25p 3,437.50p 2,937.50p 3,281.25p 229
26/02/2013 3,281.25p 3,281.25p 3,125.00p 3,281.25p 88
25/02/2013 3,281.25p 3,371.88p 3,156.25p 3,281.25p 88
22/02/2013 3,281.25p 3,281.25p 3,187.50p 3,281.25p 18
21/02/2013 3,281.25p 3,281.25p 3,187.50p 3,281.25p 31
20/02/2013 3,281.25p 3,371.88p 3,125.00p 3,281.25p 206
19/02/2013 3,281.25p 3,437.50p 3,156.25p 3,281.25p 163
18/02/2013 3,281.25p 3,368.75p 3,175.00p 3,281.25p 115
15/02/2013 3,000.00p 3,500.00p 3,000.00p 3,281.25p 2019
14/02/2013 3,000.00p 3,000.00p 2,812.50p 3,000.00p 141
13/02/2013 3,000.00p 3,000.00p 2,812.50p 3,000.00p 142
12/02/2013 3,218.75p 3,218.75p 2,812.50p 3,000.00p 906
11/02/2013 3,125.00p 3,234.38p 2,875.00p 3,218.75p 343
08/02/2013 3,187.50p 3,250.00p 2,843.75p 3,125.00p 1913
07/02/2013 3,343.75p 3,368.75p 2,812.50p 3,187.50p 1849
06/02/2013 3,531.25p 3,556.25p 3,281.25p 3,343.75p 444
05/02/2013 3,906.25p 3,906.25p 3,456.25p 3,531.25p 1129
04/02/2013 3,906.25p 3,906.25p 3,750.00p 3,906.25p 282
01/02/2013 3,968.75p 4,000.00p 3,593.75p 3,906.25p 941
31/01/2013 3,968.75p 3,968.75p 3,750.00p 3,968.75p 354
30/01/2013 4,125.00p 4,125.00p 3,875.00p 3,968.75p 396
29/01/2013 3,968.75p 4,062.50p 3,875.00p 3,968.75p 125
28/01/2013 3,968.75p 3,968.75p 3,750.00p 3,968.75p 126
25/01/2013 4,125.00p 4,125.00p 3,875.00p 3,968.75p 109
24/01/2013 4,125.00p 4,125.00p 3,756.25p 4,125.00p 69
23/01/2013 3,968.75p 4,125.00p 3,756.25p 4,125.00p 261
22/01/2013 4,125.00p 4,125.00p 3,750.00p 3,968.75p 438
21/01/2013 4,218.75p 4,375.00p 3,750.00p 3,968.75p 331
18/01/2013 4,218.75p 4,218.75p 4,062.50p 4,218.75p 176
17/01/2013 4,218.75p 4,218.75p 4,062.50p 4,218.75p 114
16/01/2013 4,218.75p 4,218.75p 4,062.50p 4,218.75p 97
15/01/2013 4,218.75p 4,250.00p 4,062.50p 4,218.75p 200
14/01/2013 4,218.75p 4,281.25p 4,131.25p 4,218.75p 129
11/01/2013 4,218.75p 4,343.75p 4,125.00p 4,218.75p 416

*Close Price adjusted for both dividends and splits