Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/06/2011 10,781.25p 11,250.00p 10,450.00p 10,937.50p 98
10/06/2011 10,781.25p 11,000.00p 10,550.00p 10,781.25p 59
09/06/2011 10,781.25p 11,018.75p 10,362.50p 10,781.25p 185
08/06/2011 11,250.00p 11,250.00p 10,112.50p 10,781.25p 223
07/06/2011 11,562.50p 11,562.50p 10,625.00p 11,250.00p 158
06/06/2011 11,250.00p 11,381.25p 10,625.00p 11,250.00p 285
03/06/2011 11,406.25p 11,406.25p 10,625.00p 11,250.00p 213
02/06/2011 11,718.75p 11,718.75p 10,625.00p 11,250.00p 207
01/06/2011 11,718.75p 12,312.50p 11,250.00p 11,718.75p 199
31/05/2011 12,343.75p 12,343.75p 11,018.75p 11,718.75p 263
27/05/2011 12,187.50p 12,812.50p 11,250.00p 12,187.50p 280
26/05/2011 12,343.75p 12,706.25p 11,250.00p 11,875.00p 320
25/05/2011 12,812.50p 12,900.00p 11,250.00p 12,187.50p 165
24/05/2011 12,968.75p 13,281.25p 12,500.00p 12,812.50p 119
23/05/2011 14,218.75p 14,218.75p 11,875.00p 12,968.75p 385
20/05/2011 14,375.00p 14,468.75p 13,781.25p 14,218.75p 198
19/05/2011 12,968.75p 15,531.25p 12,656.25p 14,375.00p 841
18/05/2011 13,750.00p 13,906.25p 12,056.25p 12,968.75p 358
17/05/2011 14,218.75p 15,000.00p 13,000.00p 13,906.25p 219
16/05/2011 14,843.75p 14,843.75p 13,125.00p 14,375.00p 97
13/05/2011 15,000.00p 15,625.00p 14,062.50p 14,843.75p 54
12/05/2011 14,843.75p 15,500.00p 13,437.50p 15,000.00p 204
11/05/2011 14,843.75p 15,075.00p 14,525.00p 14,843.75p 110
10/05/2011 14,687.50p 15,625.00p 14,568.75p 14,843.75p 202
09/05/2011 14,531.25p 15,625.00p 14,062.50p 14,687.50p 260
06/05/2011 15,468.75p 15,468.75p 13,437.50p 14,375.00p 503
05/05/2011 15,625.00p 15,781.25p 14,218.75p 15,468.75p 33
04/05/2011 17,187.50p 17,187.50p 14,218.75p 15,625.00p 149
03/05/2011 17,031.25p 17,500.00p 16,875.00p 17,187.50p 292
28/04/2011 16,093.75p 18,331.25p 15,625.00p 17,031.25p 906
27/04/2011 16,250.00p 16,250.00p 15,312.50p 15,781.25p 124
26/04/2011 16,406.25p 16,406.25p 14,375.00p 15,781.25p 242
21/04/2011 16,562.50p 16,750.00p 14,956.25p 16,406.25p 244
20/04/2011 15,000.00p 17,187.50p 14,687.50p 16,562.50p 900
19/04/2011 16,093.75p 16,093.75p 14,212.50p 15,000.00p 721
18/04/2011 17,500.00p 17,500.00p 15,625.00p 16,093.75p 176
15/04/2011 17,187.50p 18,093.75p 15,293.75p 17,187.50p 278
14/04/2011 17,656.25p 17,656.25p 15,625.00p 16,093.75p 332
13/04/2011 17,187.50p 18,112.50p 15,312.50p 16,562.50p 554
12/04/2011 16,875.00p 17,500.00p 15,000.00p 16,875.00p 568
11/04/2011 17,343.75p 17,500.00p 15,937.50p 16,875.00p 374
08/04/2011 16,093.75p 17,625.00p 15,375.00p 17,343.75p 984
07/04/2011 17,500.00p 17,637.50p 15,625.00p 16,250.00p 967
06/04/2011 19,375.00p 19,375.00p 16,250.00p 17,500.00p 2219
05/04/2011 23,906.25p 29,375.00p 18,125.00p 19,375.00p 6080
04/04/2011 24,375.00p 25,000.00p 21,937.50p 23,906.25p 1054
01/04/2011 26,406.25p 26,406.25p 23,437.50p 23,750.00p 837
31/03/2011 24,375.00p 25,750.00p 23,937.50p 24,531.25p 421
30/03/2011 23,750.00p 26,062.50p 23,125.00p 23,437.50p 1045
29/03/2011 24,843.75p 26,093.75p 21,875.00p 23,750.00p 2415
28/03/2011 30,312.50p 30,312.50p 22,187.50p 26,093.75p 3781
25/03/2011 25,625.00p 25,862.50p 22,343.75p 23,906.25p 1783
24/03/2011 21,562.50p 25,000.00p 20,625.00p 22,343.75p 3772
23/03/2011 17,343.75p 21,250.00p 16,562.50p 20,781.25p 3131
22/03/2011 16,718.75p 18,125.00p 16,250.00p 17,343.75p 723
21/03/2011 16,093.75p 17,500.00p 15,156.25p 16,250.00p 680
18/03/2011 15,156.25p 16,868.75p 14,687.50p 15,156.25p 543
17/03/2011 14,843.75p 15,937.50p 14,718.75p 15,000.00p 329
16/03/2011 15,312.50p 16,750.00p 14,375.00p 14,843.75p 638
15/03/2011 15,000.00p 16,875.00p 14,062.50p 14,687.50p 522
14/03/2011 16,875.00p 16,875.00p 16,250.00p 16,875.00p 219
11/03/2011 16,562.50p 17,300.00p 15,937.50p 16,875.00p 739
10/03/2011 18,906.25p 18,937.50p 16,250.00p 16,562.50p 499
09/03/2011 19,687.50p 21,812.50p 18,125.00p 18,437.50p 2614
08/03/2011 15,781.25p 18,750.00p 15,000.00p 16,875.00p 1767
07/03/2011 15,625.00p 16,875.00p 15,087.50p 15,781.25p 322
04/03/2011 14,531.25p 16,187.50p 14,437.50p 15,625.00p 376
03/03/2011 14,687.50p 14,843.75p 13,562.50p 14,218.75p 247
02/03/2011 15,625.00p 15,500.00p 14,375.00p 14,687.50p 167
01/03/2011 15,468.75p 15,875.00p 14,625.00p 15,625.00p 113
28/02/2011 16,250.00p 16,812.50p 14,862.50p 15,468.75p 281
25/02/2011 15,625.00p 17,437.50p 15,062.50p 16,250.00p 211
24/02/2011 14,375.00p 15,625.00p 13,750.00p 15,312.50p 432
23/02/2011 14,843.75p 15,281.25p 14,062.50p 14,843.75p 109
22/02/2011 14,843.75p 15,493.75p 14,562.50p 14,843.75p 173
21/02/2011 16,250.00p 15,650.00p 13,125.00p 14,843.75p 517
18/02/2011 15,625.00p 16,562.50p 14,843.75p 15,625.00p 186
17/02/2011 16,875.00p 17,312.50p 14,375.00p 15,625.00p 431
16/02/2011 16,562.50p 18,750.00p 16,000.00p 16,562.50p 718
15/02/2011 15,625.00p 17,812.50p 15,937.50p 16,562.50p 488
14/02/2011 14,687.50p 16,562.50p 14,375.00p 15,625.00p 341
11/02/2011 13,887.50p 15,625.00p 13,671.88p 14,687.50p 334
10/02/2011 14,837.50p 15,212.50p 13,437.50p 14,218.75p 318
09/02/2011 15,381.25p 15,500.00p 14,843.75p 15,156.25p 215
08/02/2011 15,312.50p 15,545.62p 14,875.00p 15,156.25p 210
07/02/2011 15,618.75p 15,625.00p 14,856.25p 15,156.25p 133
04/02/2011 15,250.00p 15,625.00p 14,843.75p 15,468.75p 72
03/02/2011 15,312.50p 15,781.25p 14,687.50p 15,156.25p 465
02/02/2011 14,625.00p 16,187.50p 14,062.50p 15,625.00p 743
01/02/2011 14,843.75p 15,112.50p 14,062.50p 14,843.75p 121
31/01/2011 15,312.50p 15,312.50p 14,062.50p 15,156.25p 443
28/01/2011 16,093.75p 16,093.75p 14,303.13p 15,468.75p 365
27/01/2011 16,718.75p 16,718.75p 15,637.50p 16,093.75p 179
26/01/2011 17,812.50p 17,812.50p 15,762.50p 16,718.75p 331
25/01/2011 18,593.75p 18,675.00p 17,187.50p 17,812.50p 217
24/01/2011 19,062.50p 19,187.50p 17,650.00p 18,593.75p 569
21/01/2011 18,125.00p 20,156.25p 17,500.00p 19,062.50p 2597
20/01/2011 16,718.75p 17,187.50p 16,250.00p 16,562.50p 299
19/01/2011 17,187.50p 17,187.50p 16,250.00p 17,031.25p 685
18/01/2011 16,875.00p 18,062.50p 16,475.00p 17,187.50p 412
17/01/2011 18,437.50p 18,437.50p 16,456.25p 17,187.50p 299
14/01/2011 18,618.75p 19,368.75p 16,868.75p 18,281.25p 4588
13/01/2011 17,968.75p 19,862.50p 17,968.75p 18,593.75p 377
12/01/2011 18,137.50p 18,750.00p 17,593.75p 18,125.00p 329
11/01/2011 18,750.00p 19,593.75p 18,125.00p 18,750.00p 202
10/01/2011 19,375.00p 19,843.75p 17,550.00p 18,437.50p 444
07/01/2011 17,343.75p 19,937.50p 17,062.50p 19,218.75p 592
06/01/2011 19,218.75p 19,218.75p 17,818.75p 18,593.75p 390
05/01/2011 20,468.75p 20,468.75p 17,187.50p 19,531.25p 658
04/01/2011 22,500.00p 22,850.00p 19,375.00p 20,468.75p 1106
31/12/2010 23,437.50p 24,375.00p 20,937.50p 22,343.75p 431
30/12/2010 21,093.75p 25,000.00p 21,093.75p 23,437.50p 945
29/12/2010 17,812.50p 22,187.50p 17,812.50p 21,093.75p 1093
24/12/2010 17,187.50p 18,618.75p 17,156.25p 17,812.50p 162
23/12/2010 16,093.75p 17,937.50p 15,562.50p 17,187.50p 287
22/12/2010 15,156.25p 16,562.50p 14,218.75p 15,937.50p 670
21/12/2010 16,562.50p 17,375.00p 15,937.50p 16,250.00p 298
20/12/2010 17,968.75p 18,437.50p 15,625.00p 16,562.50p 322
17/12/2010 17,812.50p 18,550.00p 17,187.50p 17,968.75p 279
16/12/2010 17,656.25p 18,125.00p 16,600.00p 17,968.75p 566
15/12/2010 18,437.50p 18,750.00p 16,093.75p 17,656.25p 425
14/12/2010 19,531.25p 19,531.25p 17,500.00p 19,062.50p 722
13/12/2010 19,843.75p 20,000.00p 18,750.00p 19,375.00p 622
10/12/2010 20,937.50p 21,950.00p 18,750.00p 20,000.00p 1772
09/12/2010 19,218.75p 24,375.00p 19,062.50p 20,781.25p 4499
08/12/2010 16,093.75p 20,000.00p 15,937.50p 18,437.50p 3652
07/12/2010 12,812.50p 15,625.00p 12,812.50p 14,375.00p 1965
06/12/2010 13,281.25p 14,250.00p 12,343.75p 12,343.75p 1037
03/12/2010 13,437.50p 13,612.50p 12,500.00p 13,125.00p 217
02/12/2010 12,968.75p 13,750.00p 12,131.25p 12,968.75p 376
01/12/2010 12,968.75p 14,656.25p 12,662.50p 13,281.25p 495
30/11/2010 13,593.75p 14,843.75p 12,656.25p 12,656.25p 637
29/11/2010 13,281.25p 14,687.50p 12,687.50p 13,125.00p 989
26/11/2010 12,812.50p 14,687.50p 11,393.75p 12,656.25p 893
25/11/2010 15,000.00p 15,468.75p 12,506.25p 12,656.25p 2152
24/11/2010 10,937.50p 16,875.00p 10,937.50p 14,687.50p 4844
23/11/2010 8,593.75p 11,750.00p 8,593.75p 9,687.50p 1008
22/11/2010 8,750.00p 9,362.50p 8,125.00p 8,593.75p 222
19/11/2010 8,437.50p 8,750.00p 8,275.00p 8,750.00p 143
18/11/2010 8,750.00p 8,906.25p 7,187.50p 8,750.00p 163
17/11/2010 8,593.75p 9,062.50p 8,125.00p 8,750.00p 342
16/11/2010 8,281.25p 10,156.25p 8,187.50p 8,593.75p 625
15/11/2010 8,281.25p 8,681.25p 8,125.00p 8,437.50p 373
12/11/2010 8,437.50p 8,437.50p 7,687.50p 8,281.25p 280
11/11/2010 8,750.00p 8,750.00p 7,812.50p 8,750.00p 107
10/11/2010 9,062.50p 9,093.75p 8,750.00p 9,062.50p 143
09/11/2010 9,375.00p 9,375.00p 8,875.00p 9,375.00p 99
08/11/2010 9,375.00p 10,000.00p 8,750.00p 9,375.00p 99
05/11/2010 9,062.50p 9,643.75p 8,750.00p 9,375.00p 392
04/11/2010 8,750.00p 10,000.00p 8,125.00p 9,062.50p 570
03/11/2010 9,062.50p 10,312.50p 8,437.50p 8,750.00p 580
02/11/2010 8,750.00p 10,625.00p 8,437.50p 9,062.50p 572
01/11/2010 8,750.00p 9,375.00p 8,125.00p 8,750.00p 174
29/10/2010 9,062.50p 9,181.25p 8,350.00p 8,906.25p 79
28/10/2010 8,750.00p 9,656.25p 8,437.50p 9,062.50p 207
27/10/2010 10,000.00p 10,000.00p 8,750.00p 8,750.00p 136
26/10/2010 10,312.50p 10,612.50p 9,437.50p 10,000.00p 158
25/10/2010 9,531.25p 11,562.50p 8,312.50p 10,312.50p 754
22/10/2010 10,156.25p 10,156.25p 8,437.50p 9,531.25p 82
21/10/2010 9,531.25p 10,312.50p 9,531.25p 10,156.25p 66
20/10/2010 9,687.50p 9,950.00p 9,125.00p 9,531.25p 22
19/10/2010 10,000.00p 10,000.00p 9,375.00p 9,531.25p 48
18/10/2010 10,156.25p 10,625.00p 9,375.00p 10,000.00p 109
15/10/2010 10,000.00p 10,000.00p 9,450.00p 10,000.00p 14
14/10/2010 8,593.75p 10,625.00p 8,593.75p 10,000.00p 664
13/10/2010 11,718.75p 11,718.75p 9,375.00p 10,468.75p 181
12/10/2010 11,093.75p 12,281.25p 10,468.75p 10,468.75p 256
11/10/2010 12,187.50p 12,187.50p 11,093.75p 11,093.75p 173
08/10/2010 12,187.50p 12,187.50p 10,625.00p 10,781.25p 215
07/10/2010 12,343.75p 12,812.50p 11,250.00p 11,718.75p 294
06/10/2010 12,656.25p 15,000.00p 11,875.00p 12,343.75p 906
05/10/2010 10,312.50p 12,812.50p 10,156.25p 10,937.50p 681
04/10/2010 10,000.00p 10,625.00p 9,531.25p 9,687.50p 111
01/10/2010 10,156.25p 11,250.00p 10,000.00p 10,000.00p 64
30/09/2010 8,593.75p 11,562.50p 8,593.75p 10,156.25p 400
29/09/2010 9,062.50p 9,375.00p 8,125.00p 8,593.75p 131
28/09/2010 9,843.75p 10,000.00p 9,062.50p 9,062.50p 289
27/09/2010 10,156.25p 11,250.00p 9,375.00p 9,843.75p 402
24/09/2010 10,937.50p 11,562.50p 10,000.00p 10,156.25p 444
23/09/2010 10,000.00p 13,125.00p 10,000.00p 11,562.50p 1029
22/09/2010 8,593.75p 10,312.50p 8,350.00p 9,062.50p 851
21/09/2010 7,500.00p 10,000.00p 7,500.00p 8,437.50p 399
20/09/2010 7,500.00p 8,312.50p 6,937.50p 7,187.50p 108
17/09/2010 7,500.00p 8,500.00p 7,250.00p 7,500.00p 123
16/09/2010 6,562.50p 9,375.00p 6,400.00p 7,500.00p 698
15/09/2010 5,937.50p 6,875.00p 5,225.00p 6,562.50p 194
14/09/2010 5,937.50p 6,250.00p 5,625.00p 6,250.00p 246
13/09/2010 6,406.25p 6,406.25p 5,312.50p 5,937.50p 92
10/09/2010 7,031.25p 7,187.50p 5,625.00p 6,406.25p 131
09/09/2010 6,718.75p 7,812.50p 5,625.00p 7,031.25p 514
08/09/2010 5,156.25p 6,250.00p 5,156.25p 5,625.00p 196
07/09/2010 5,156.25p 5,625.00p 5,125.00p 5,156.25p 213
06/09/2010 5,156.25p 5,156.25p 5,125.00p 5,156.25p 10
03/09/2010 5,156.25p 5,156.25p 4,925.00p 5,156.25p 9
02/09/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
01/09/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
31/08/2010 5,156.25p 5,203.13p 4,925.00p 5,156.25p 20
27/08/2010 5,312.50p 5,312.50p 4,900.00p 5,156.25p 16
26/08/2010 5,312.50p 5,312.50p 4,968.75p 5,312.50p 56
25/08/2010 5,625.00p 5,625.00p 4,687.50p 5,312.50p 21

*Close Price adjusted for both dividends and splits