Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/01/2013 3,812.50p 3,984.38p 3,750.00p 3,906.25p 772
09/01/2013 3,812.50p 3,875.00p 3,750.00p 3,812.50p 297
08/01/2013 3,812.50p 3,875.00p 3,750.00p 3,812.50p 169
07/01/2013 3,812.50p 3,875.00p 3,750.00p 3,812.50p 366
04/01/2013 3,812.50p 3,812.50p 3,468.75p 3,812.50p 34
03/01/2013 3,812.50p 3,812.50p 3,750.00p 3,812.50p 28
02/01/2013 3,812.50p 3,812.50p 3,468.75p 3,812.50p 200
31/12/2012 3,906.25p 3,906.25p 3,468.75p 3,812.50p 64
28/12/2012 3,906.25p 3,906.25p 3,750.00p 3,906.25p 60
27/12/2012 3,906.25p 3,906.25p 3,843.75p 3,906.25p 5
24/12/2012 3,906.25p 3,906.25p 3,750.00p 3,906.25p 91
21/12/2012 3,906.25p 3,906.25p 3,468.75p 3,906.25p 81
20/12/2012 3,906.25p 3,906.25p 3,750.00p 3,906.25p 17
19/12/2012 3,906.25p 3,906.25p 3,750.00p 3,906.25p 136
18/12/2012 3,968.75p 3,968.75p 3,750.00p 3,906.25p 152
17/12/2012 4,125.00p 4,312.50p 3,437.50p 3,968.75p 913
14/12/2012 4,125.00p 4,125.00p 4,062.50p 4,125.00p 118
13/12/2012 4,218.75p 4,218.75p 3,750.00p 4,125.00p 411
12/12/2012 4,218.75p 4,337.50p 4,081.25p 4,218.75p 195
11/12/2012 4,531.25p 4,543.75p 4,143.75p 4,218.75p 499
10/12/2012 4,375.00p 4,687.50p 4,281.25p 4,531.25p 2110
07/12/2012 3,906.25p 4,375.00p 3,796.88p 4,375.00p 1135
06/12/2012 3,906.25p 3,965.63p 3,765.63p 3,906.25p 313
05/12/2012 3,906.25p 3,906.25p 3,812.50p 3,906.25p 60
04/12/2012 3,906.25p 4,000.00p 3,784.38p 3,906.25p 523
03/12/2012 3,968.75p 4,031.25p 3,875.00p 3,906.25p 98
30/11/2012 3,906.25p 4,062.50p 3,750.00p 3,906.25p 89
29/11/2012 4,125.00p 4,125.00p 3,750.00p 3,906.25p 165
28/11/2012 4,125.00p 4,125.00p 4,068.75p 4,125.00p 31
27/11/2012 4,156.25p 4,187.50p 3,593.75p 4,125.00p 561
26/11/2012 4,218.75p 4,328.13p 4,062.50p 4,156.25p 531
23/11/2012 4,218.75p 4,243.75p 3,781.25p 4,218.75p 200
22/11/2012 4,218.75p 4,218.75p 3,750.00p 4,218.75p 343
21/11/2012 4,250.00p 4,250.00p 4,062.50p 4,156.25p 154
20/11/2012 4,281.25p 4,437.50p 4,062.50p 4,281.25p 649
19/11/2012 4,125.00p 4,125.00p 3,812.50p 3,968.75p 163
16/11/2012 4,125.00p 4,150.00p 3,875.00p 4,125.00p 459
15/11/2012 3,968.75p 4,212.50p 3,968.75p 4,125.00p 212
14/11/2012 4,218.75p 4,218.75p 3,750.00p 3,968.75p 412
13/11/2012 3,968.75p 4,380.22p 3,950.00p 4,218.75p 139
12/11/2012 4,281.25p 4,281.25p 3,906.25p 3,968.75p 395
09/11/2012 4,281.25p 4,375.00p 4,187.50p 4,281.25p 526
08/11/2012 4,281.25p 4,508.52p 4,187.50p 4,281.25p 322
07/11/2012 4,375.00p 4,421.25p 4,093.75p 4,281.25p 332
06/11/2012 4,437.50p 4,531.25p 4,237.50p 4,531.25p 422
05/11/2012 4,531.25p 4,531.25p 4,156.25p 4,437.50p 634
02/11/2012 4,687.50p 5,156.25p 4,187.50p 4,531.25p 984
01/11/2012 4,843.75p 5,215.63p 4,390.63p 5,000.00p 2348
31/10/2012 5,312.50p 5,312.50p 5,000.00p 5,312.50p 109
30/10/2012 5,468.75p 6,125.00p 5,156.25p 5,312.50p 560
29/10/2012 5,625.00p 5,625.00p 5,406.25p 5,468.75p 161
26/10/2012 5,625.00p 5,843.75p 5,406.25p 5,625.00p 60
25/10/2012 5,781.25p 5,831.25p 5,506.26p 5,625.00p 82
24/10/2012 5,781.25p 5,825.00p 5,500.00p 5,781.25p 23
23/10/2012 5,937.50p 5,937.50p 5,437.50p 5,781.25p 341
22/10/2012 5,937.50p 5,937.50p 5,312.50p 5,937.50p 264
19/10/2012 5,937.50p 5,950.00p 5,375.00p 5,937.50p 300
18/10/2012 6,093.75p 6,093.75p 5,625.00p 5,937.50p 99
17/10/2012 5,781.25p 5,875.00p 5,625.00p 5,781.25p 406
16/10/2012 6,093.75p 6,093.75p 5,625.00p 5,781.25p 124
15/10/2012 6,093.75p 6,406.25p 5,937.50p 6,093.75p 76
12/10/2012 6,093.75p 6,140.62p 5,950.00p 6,093.75p 153
11/10/2012 6,093.75p 6,100.00p 6,093.75p 6,093.75p 4
10/10/2012 6,093.75p 6,112.50p 5,950.00p 6,093.75p 173
09/10/2012 6,093.75p 6,125.00p 5,937.50p 6,093.75p 251
08/10/2012 6,093.75p 6,250.00p 5,971.88p 6,093.75p 176
05/10/2012 6,093.75p 6,250.00p 6,068.75p 6,250.00p 72
04/10/2012 6,406.25p 6,406.25p 6,006.25p 6,093.75p 86
03/10/2012 6,718.75p 6,718.75p 6,250.00p 6,406.25p 487
02/10/2012 6,718.75p 7,125.00p 6,468.75p 6,718.75p 205
01/10/2012 6,406.25p 7,000.00p 6,406.25p 6,718.75p 104
28/09/2012 6,093.75p 6,406.25p 5,625.00p 6,406.25p 200
27/09/2012 5,781.25p 6,400.00p 5,781.25p 5,937.50p 312
26/09/2012 5,937.50p 5,937.50p 5,475.00p 5,625.00p 130
25/09/2012 5,937.50p 6,187.50p 5,625.00p 5,937.50p 458
24/09/2012 6,406.25p 6,562.50p 5,969.37p 6,250.00p 364
21/09/2012 6,562.50p 6,718.75p 5,937.50p 6,718.75p 847
20/09/2012 6,875.00p 7,000.00p 6,312.50p 6,718.75p 504
19/09/2012 7,656.25p 7,703.13p 6,562.50p 6,875.00p 1041
18/09/2012 7,031.25p 7,500.00p 6,250.00p 6,562.50p 663
17/09/2012 7,968.75p 8,015.63p 5,937.50p 6,718.75p 2020
14/09/2012 7,812.50p 10,049.37p 7,812.50p 8,437.50p 3611
13/09/2012 6,562.50p 8,437.50p 6,375.00p 7,656.25p 2959
12/09/2012 5,468.75p 6,250.00p 5,468.75p 6,250.00p 222
11/09/2012 5,781.25p 5,781.25p 5,381.25p 5,468.75p 65
10/09/2012 5,781.25p 5,781.25p 5,318.75p 5,625.00p 234
07/09/2012 5,625.00p 5,875.00p 5,453.12p 5,781.25p 232
06/09/2012 5,625.00p 5,812.50p 5,418.75p 5,625.00p 584
05/09/2012 5,781.25p 5,812.50p 5,625.00p 5,781.25p 130
04/09/2012 5,781.25p 5,812.50p 5,687.50p 5,781.25p 21
03/09/2012 5,937.50p 6,062.50p 5,625.00p 5,781.25p 137
31/08/2012 5,937.50p 6,093.75p 5,631.25p 5,937.50p 67
30/08/2012 6,093.75p 6,562.50p 5,625.00p 5,937.50p 158
29/08/2012 5,781.25p 5,937.50p 5,625.00p 5,937.50p 157
28/08/2012 5,781.25p 5,937.50p 5,687.50p 5,781.25p 223
24/08/2012 5,937.50p 6,125.00p 5,726.25p 5,937.50p 297
23/08/2012 5,937.50p 6,250.00p 5,718.75p 5,937.50p 130
22/08/2012 6,093.75p 6,187.50p 5,687.50p 5,937.50p 53
21/08/2012 6,093.75p 6,250.00p 5,687.50p 5,937.50p 216
20/08/2012 6,093.75p 6,250.00p 5,875.00p 5,937.50p 34
17/08/2012 5,937.50p 6,250.00p 5,631.25p 6,093.75p 68
16/08/2012 6,250.00p 6,281.25p 5,787.50p 5,937.50p 214
15/08/2012 6,250.00p 6,250.00p 5,937.50p 6,250.00p 159
14/08/2012 6,250.00p 6,393.75p 5,762.50p 6,250.00p 380
13/08/2012 6,250.00p 6,453.12p 5,937.50p 6,250.00p 225
10/08/2012 6,250.00p 6,543.75p 5,945.00p 6,406.25p 455
09/08/2012 6,562.50p 6,631.25p 6,250.00p 6,406.25p 306
08/08/2012 6,875.00p 7,406.25p 6,031.25p 6,562.50p 467
07/08/2012 5,625.00p 6,156.25p 5,625.00p 5,937.50p 683
06/08/2012 6,406.25p 6,406.25p 5,468.75p 5,625.00p 520
03/08/2012 6,406.25p 6,406.25p 5,968.75p 6,406.25p 538
02/08/2012 6,250.00p 6,406.25p 5,937.50p 6,406.25p 233
01/08/2012 6,250.00p 6,250.00p 5,937.50p 6,250.00p 8
31/07/2012 6,406.25p 6,750.00p 6,250.00p 6,250.00p 417
30/07/2012 6,093.75p 6,250.00p 5,937.50p 6,093.75p 295
27/07/2012 6,093.75p 6,093.75p 5,625.00p 6,093.75p 182
26/07/2012 6,093.75p 6,131.25p 5,937.50p 6,093.75p 57
25/07/2012 5,937.50p 6,406.25p 5,625.00p 6,093.75p 305
24/07/2012 5,937.50p 6,093.75p 5,743.75p 6,093.75p 108
23/07/2012 6,250.00p 6,250.00p 5,687.50p 5,937.50p 145
20/07/2012 6,093.75p 6,562.50p 5,625.00p 6,250.00p 317
19/07/2012 6,250.00p 6,250.00p 5,937.50p 6,250.00p 182
18/07/2012 6,406.25p 6,436.25p 6,000.00p 6,250.00p 274
17/07/2012 6,875.00p 6,875.00p 5,937.50p 6,562.50p 151
16/07/2012 7,031.25p 7,031.25p 6,562.50p 7,031.25p 55
13/07/2012 6,250.00p 7,812.50p 6,250.00p 7,031.25p 403

*Close Price adjusted for both dividends and splits