Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2010 6,250.00p 6,562.50p 6,250.00p 6,250.00p 60
23/04/2010 7,031.25p 7,031.25p 6,250.00p 6,250.00p 97
22/04/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 48
21/04/2010 7,031.25p 7,112.50p 6,250.00p 7,031.25p 39
20/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
19/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
16/04/2010 7,031.25p 7,112.50p 6,250.00p 7,031.25p 82
15/04/2010 7,031.25p 7,500.00p 6,562.50p 7,031.25p 37
14/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
13/04/2010 7,031.25p 7,125.00p 7,031.25p 7,031.25p 7
12/04/2010 7,031.25p 7,031.25p 6,312.50p 7,031.25p 22
09/04/2010 7,031.25p 7,031.25p 7,000.00p 7,031.25p 10
08/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
07/04/2010 7,031.25p 7,031.25p 6,331.25p 7,031.25p 7
06/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
01/04/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
31/03/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 176
30/03/2010 7,031.25p 7,043.75p 6,250.00p 7,031.25p 15
29/03/2010 7,031.25p 7,056.25p 6,562.50p 7,031.25p 15
26/03/2010 7,031.25p 7,125.00p 6,250.00p 7,031.25p 28
25/03/2010 7,031.25p 7,031.25p 5,468.75p 7,031.25p 80
24/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
23/03/2010 7,031.25p 7,156.25p 6,250.00p 7,031.25p 103
22/03/2010 7,031.25p 7,031.25p 6,500.00p 7,031.25p 26
19/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
18/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
17/03/2010 7,031.25p 7,187.50p 6,506.25p 7,031.25p 15
16/03/2010 7,031.25p 7,031.25p 6,506.25p 7,031.25p 1
15/03/2010 7,031.25p 7,031.25p 6,500.00p 7,031.25p 33
12/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
11/03/2010 7,031.25p 7,031.25p 6,468.75p 7,031.25p 18
10/03/2010 7,031.25p 7,187.50p 7,031.25p 7,031.25p 4
09/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
08/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
05/03/2010 7,031.25p 7,312.50p 6,875.00p 7,031.25p 84
04/03/2010 7,031.25p 7,343.75p 6,375.00p 7,031.25p 46
03/03/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 64
02/03/2010 7,031.25p 7,487.50p 6,250.00p 7,031.25p 20
01/03/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
26/02/2010 7,031.25p 7,487.50p 7,031.25p 7,031.25p 8
25/02/2010 6,250.00p 7,796.88p 6,250.00p 7,031.25p 253
24/02/2010 6,250.00p 6,625.00p 6,250.00p 6,250.00p 12
23/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
22/02/2010 6,250.00p 6,250.00p 5,187.50p 6,250.00p 6
19/02/2010 6,250.00p 6,250.00p 5,218.75p 6,250.00p 8
18/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
17/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
16/02/2010 6,250.00p 6,250.00p 5,187.50p 6,250.00p 38
15/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
12/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
11/02/2010 6,250.00p 6,250.00p 5,156.25p 6,250.00p 3
10/02/2010 6,250.00p 6,750.00p 5,000.00p 6,250.00p 37
09/02/2010 6,250.00p 6,250.00p 5,625.00p 6,250.00p 40
08/02/2010 6,250.00p 6,875.00p 4,875.00p 6,250.00p 21
05/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
04/02/2010 6,250.00p 6,250.00p 4,843.75p 6,250.00p 127
03/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
02/02/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 4
01/02/2010 7,031.25p 7,031.25p 4,937.50p 6,250.00p 24
29/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
28/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 77
27/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 138
26/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 16
25/01/2010 7,031.25p 7,031.25p 5,468.75p 7,031.25p 128
22/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
21/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 7
20/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 3
19/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
18/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 38
15/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 4
14/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 38
13/01/2010 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
12/01/2010 7,031.25p 7,031.25p 6,562.50p 7,031.25p 57
11/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 55
08/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 16
07/01/2010 7,031.25p 7,031.25p 6,312.50p 7,031.25p 56
06/01/2010 7,031.25p 7,187.50p 6,250.00p 7,031.25p 21
05/01/2010 7,031.25p 7,031.25p 6,250.00p 7,031.25p 27
04/01/2010 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
31/12/2009 6,250.00p 6,250.00p 5,156.25p 6,250.00p 12
30/12/2009 6,250.00p 6,250.00p 6,187.50p 6,250.00p 20
29/12/2009 6,250.00p 6,250.00p 6,187.50p 6,250.00p 11
24/12/2009 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
23/12/2009 6,250.00p 6,250.00p 6,250.00p 6,250.00p 33
22/12/2009 6,250.00p 6,250.00p 6,250.00p 6,250.00p 2
21/12/2009 6,250.00p 6,250.00p 6,250.00p 6,250.00p 4
18/12/2009 7,031.25p 7,031.25p 5,000.00p 6,250.00p 96
17/12/2009 7,031.25p 7,031.25p 6,250.00p 7,031.25p 76
16/12/2009 7,031.25p 7,031.25p 6,212.50p 7,031.25p 13
15/12/2009 7,500.00p 7,500.00p 6,500.00p 7,031.25p 8
14/12/2009 7,500.00p 7,500.00p 7,437.50p 7,500.00p 7
11/12/2009 7,500.00p 7,500.00p 7,187.50p 7,500.00p 3
10/12/2009 7,500.00p 7,500.00p 6,250.00p 7,500.00p 41
09/12/2009 7,500.00p 7,500.00p 6,250.00p 7,500.00p 42
08/12/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/12/2009 7,500.00p 7,625.00p 6,375.00p 7,500.00p 25
04/12/2009 7,500.00p 7,687.50p 7,500.00p 7,500.00p 32
03/12/2009 7,500.00p 7,500.00p 6,375.00p 7,500.00p 24
02/12/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
01/12/2009 7,500.00p 7,500.00p 6,375.00p 7,500.00p 9
30/11/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
27/11/2009 8,593.75p 8,593.75p 7,500.00p 7,500.00p 21
26/11/2009 8,593.75p 8,593.75p 7,187.50p 8,593.75p 21
25/11/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 22
24/11/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 4
23/11/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
20/11/2009 10,156.25p 10,156.25p 6,250.00p 8,593.75p 217
19/11/2009 10,156.25p 10,156.25p 9,375.00p 10,156.25p 40
18/11/2009 10,156.25p 10,156.25p 9,875.00p 10,156.25p 0
17/11/2009 10,156.25p 10,156.25p 9,375.00p 10,156.25p 16
16/11/2009 10,156.25p 10,156.25p 9,375.00p 10,156.25p 11
13/11/2009 10,156.25p 10,156.25p 9,375.00p 10,156.25p 16
12/11/2009 10,156.25p 10,937.50p 10,156.25p 10,156.25p 0
11/11/2009 10,156.25p 10,156.25p 9,375.00p 10,156.25p 35
10/11/2009 10,937.50p 10,937.50p 10,156.25p 10,156.25p 11
09/11/2009 10,937.50p 9,375.00p 9,375.00p 10,937.50p 5
06/11/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
05/11/2009 10,937.50p 10,937.50p 9,375.00p 10,937.50p 48
04/11/2009 10,937.50p 10,937.50p 9,375.00p 10,937.50p 37
03/11/2009 10,937.50p 10,937.50p 9,375.00p 10,937.50p 11
02/11/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
30/10/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
29/10/2009 12,500.00p 11,718.75p 9,687.50p 10,937.50p 73
28/10/2009 12,500.00p 12,500.00p 10,937.50p 12,500.00p 32
27/10/2009 12,500.00p 12,500.00p 10,937.50p 12,500.00p 21
26/10/2009 12,500.00p 12,500.00p 10,156.25p 12,500.00p 21
23/10/2009 12,500.00p 10,156.25p 10,156.25p 12,500.00p 16
22/10/2009 12,500.00p 12,500.00p 12,437.50p 12,500.00p 12
21/10/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 32
20/10/2009 12,500.00p 12,500.00p 11,250.00p 12,500.00p 4
19/10/2009 12,500.00p 12,500.00p 10,937.50p 12,500.00p 15
16/10/2009 12,500.00p 12,500.00p 10,937.50p 12,500.00p 52
15/10/2009 12,500.00p 12,500.00p 11,000.00p 12,500.00p 3
14/10/2009 12,500.00p 12,500.00p 10,937.50p 12,500.00p 64
13/10/2009 12,500.00p 12,500.00p 11,000.00p 12,500.00p 9
12/10/2009 11,718.75p 12,500.00p 10,937.50p 12,500.00p 106
09/10/2009 10,937.50p 11,718.75p 10,937.50p 10,937.50p 1
08/10/2009 12,500.00p 11,250.00p 10,937.50p 10,937.50p 17
07/10/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 32
06/10/2009 10,937.50p 10,937.50p 10,156.25p 10,937.50p 43
05/10/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
02/10/2009 10,937.50p 10,937.50p 9,812.50p 10,937.50p 34
01/10/2009 12,500.00p 12,437.50p 10,156.25p 10,937.50p 243
30/09/2009 14,062.50p 15,312.50p 10,937.50p 11,718.75p 166
29/09/2009 14,062.50p 15,000.00p 13,281.25p 14,062.50p 141
28/09/2009 14,062.50p 15,000.00p 13,281.25p 14,062.50p 163
25/09/2009 14,062.50p 14,062.50p 12,500.00p 14,062.50p 180
24/09/2009 14,062.50p 15,000.00p 12,500.00p 14,062.50p 294
23/09/2009 14,062.50p 14,062.50p 13,281.25p 13,281.25p 389
22/09/2009 14,843.75p 14,875.00p 12,500.00p 14,062.50p 366
21/09/2009 14,062.50p 15,625.00p 14,062.50p 14,843.75p 475
18/09/2009 12,500.00p 14,843.75p 12,500.00p 14,843.75p 93
17/09/2009 12,500.00p 12,812.50p 10,968.75p 12,500.00p 121
16/09/2009 14,062.50p 14,312.50p 10,937.50p 12,500.00p 292
15/09/2009 15,625.00p 16,250.00p 12,500.00p 14,062.50p 365
14/09/2009 14,843.75p 17,187.50p 14,062.50p 15,625.00p 581
11/09/2009 10,156.25p 16,406.25p 10,781.25p 14,843.75p 969
10/09/2009 9,375.00p 9,562.50p 7,843.75p 9,375.00p 138
09/09/2009 9,375.00p 9,375.00p 7,812.50p 9,375.00p 48
08/09/2009 9,375.00p 9,375.00p 7,812.50p 9,375.00p 34
07/09/2009 8,593.75p 8,593.75p 8,000.00p 8,593.75p 2
04/09/2009 8,593.75p 9,375.00p 8,000.00p 8,593.75p 18
03/09/2009 8,593.75p 8,593.75p 8,000.00p 8,593.75p 13
02/09/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
01/09/2009 8,593.75p 8,593.75p 8,125.00p 8,593.75p 12
28/08/2009 8,593.75p 8,593.75p 8,437.50p 8,593.75p 6
27/08/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 17
26/08/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
25/08/2009 8,593.75p 8,593.75p 8,250.00p 8,593.75p 5
24/08/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 2
21/08/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
20/08/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 83
19/08/2009 8,593.75p 8,593.75p 7,812.50p 8,593.75p 220
18/08/2009 9,375.00p 9,375.00p 7,812.50p 8,593.75p 252
17/08/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 53
14/08/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 1
13/08/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 123
12/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
11/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 65
10/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 2
07/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 1
06/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 80
05/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 30
04/08/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 117
03/08/2009 7,031.25p 7,812.50p 7,031.25p 7,812.50p 98
31/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 64
30/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 325
29/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 25
28/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 31
27/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
24/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
23/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 109
22/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 5
21/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 56
20/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 91
17/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 77
16/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 3
15/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 2
14/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
13/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0

*Close Price adjusted for both dividends and splits