Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/08/2010 5,625.00p 5,625.00p 5,312.50p 5,625.00p 9
23/08/2010 5,625.00p 5,625.00p 4,687.50p 5,625.00p 192
20/08/2010 5,625.00p 5,625.00p 5,000.00p 5,625.00p 25
19/08/2010 5,625.00p 5,625.00p 5,000.00p 5,625.00p 23
18/08/2010 5,625.00p 6,250.00p 5,000.00p 5,625.00p 64
17/08/2010 6,093.75p 6,250.00p 5,000.00p 5,625.00p 273
16/08/2010 5,000.00p 7,156.25p 4,375.00p 6,093.75p 697
13/08/2010 5,000.00p 5,250.00p 5,000.00p 5,000.00p 16
12/08/2010 5,000.00p 5,281.25p 5,000.00p 5,000.00p 21
11/08/2010 5,468.75p 5,468.75p 3,731.25p 5,000.00p 158
10/08/2010 5,468.75p 5,468.75p 4,687.50p 5,468.75p 10
09/08/2010 5,468.75p 5,468.75p 4,687.50p 5,468.75p 209
06/08/2010 5,468.75p 5,468.75p 4,993.75p 5,468.75p 3
05/08/2010 5,468.75p 5,468.75p 4,687.50p 5,468.75p 2
04/08/2010 5,468.75p 5,468.75p 5,468.75p 5,468.75p 0
03/08/2010 5,468.75p 5,468.75p 5,468.75p 5,468.75p 0
02/08/2010 5,156.25p 5,468.75p 4,687.50p 5,468.75p 67
30/07/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
29/07/2010 5,156.25p 5,156.25p 4,687.50p 5,156.25p 12
28/07/2010 5,156.25p 5,156.25p 4,687.50p 5,156.25p 10
27/07/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
26/07/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
23/07/2010 5,156.25p 5,156.25p 5,156.25p 5,156.25p 0
22/07/2010 5,156.25p 5,156.25p 5,131.25p 5,156.25p 3
21/07/2010 5,156.25p 5,156.25p 4,687.50p 5,156.25p 19
20/07/2010 5,156.25p 5,156.25p 4,375.00p 5,156.25p 16
19/07/2010 5,468.75p 5,468.75p 4,687.50p 5,156.25p 18
16/07/2010 5,468.75p 5,500.00p 4,687.50p 5,468.75p 6
15/07/2010 5,468.75p 5,625.00p 5,468.75p 5,468.75p 3
14/07/2010 5,468.75p 5,546.88p 4,931.25p 5,468.75p 77
13/07/2010 5,468.75p 5,468.75p 4,925.00p 5,468.75p 3
12/07/2010 5,468.75p 5,468.75p 5,468.75p 5,468.75p 0
09/07/2010 5,468.75p 5,468.75p 4,750.00p 5,468.75p 16
08/07/2010 5,468.75p 5,703.13p 5,468.75p 5,468.75p 4
07/07/2010 5,468.75p 5,750.00p 4,687.50p 5,468.75p 11
06/07/2010 5,468.75p 5,750.00p 5,468.75p 5,468.75p 10
05/07/2010 5,468.75p 5,468.75p 4,925.00p 5,468.75p 4
02/07/2010 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
01/07/2010 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
30/06/2010 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
29/06/2010 4,687.50p 5,375.00p 4,687.50p 4,687.50p 0
28/06/2010 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
25/06/2010 4,687.50p 4,687.50p 3,625.00p 4,687.50p 3
24/06/2010 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
23/06/2010 5,468.75p 5,468.75p 3,437.50p 4,687.50p 45
22/06/2010 6,562.50p 6,562.50p 6,468.75p 6,562.50p 64
21/06/2010 6,562.50p 6,562.50p 5,312.50p 6,562.50p 9
18/06/2010 7,031.25p 7,031.25p 4,812.50p 6,562.50p 60
17/06/2010 7,812.50p 7,812.50p 6,956.25p 7,031.25p 16
16/06/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
15/06/2010 7,812.50p 7,812.50p 5,468.75p 7,812.50p 10
14/06/2010 7,812.50p 7,812.50p 6,562.50p 7,812.50p 8
11/06/2010 7,812.50p 7,812.50p 6,562.50p 7,812.50p 17
10/06/2010 7,812.50p 7,812.50p 7,675.00p 7,812.50p 16
09/06/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
08/06/2010 7,812.50p 7,812.50p 6,281.25p 7,812.50p 1
07/06/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
04/06/2010 7,812.50p 7,812.50p 6,562.50p 7,812.50p 4
03/06/2010 7,812.50p 7,812.50p 7,737.50p 7,812.50p 6
02/06/2010 7,812.50p 7,812.50p 6,812.50p 7,812.50p 1
01/06/2010 7,812.50p 7,812.50p 7,737.50p 7,812.50p 16
28/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
27/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
26/05/2010 7,812.50p 7,812.50p 6,562.50p 7,812.50p 6
25/05/2010 7,812.50p 8,000.00p 6,812.50p 7,812.50p 61
24/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
21/05/2010 7,812.50p 7,812.50p 6,687.50p 7,812.50p 3
20/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
19/05/2010 7,812.50p 7,812.50p 6,875.00p 7,812.50p 6
18/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
17/05/2010 7,812.50p 8,125.00p 7,812.50p 7,812.50p 48
14/05/2010 7,812.50p 8,250.00p 6,687.50p 7,812.50p 21
13/05/2010 7,812.50p 8,125.00p 7,031.25p 7,812.50p 104
12/05/2010 7,812.50p 8,375.00p 7,187.50p 7,812.50p 38
11/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
10/05/2010 7,812.50p 8,375.00p 6,250.00p 7,812.50p 45
07/05/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
06/05/2010 7,812.50p 8,437.50p 6,937.50p 7,812.50p 70
05/05/2010 7,812.50p 7,812.50p 7,281.25p 7,812.50p 40
04/05/2010 8,593.75p 10,000.00p 7,187.50p 7,812.50p 93
30/04/2010 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
29/04/2010 7,031.25p 8,875.00p 6,781.25p 7,812.50p 69
28/04/2010 7,031.25p 7,812.50p 6,640.63p 7,031.25p 74
27/04/2010 6,250.00p 7,796.88p 6,250.00p 7,031.25p 154

*Close Price adjusted for both dividends and splits