Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
09/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 2
08/07/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 60
07/07/2009 7,812.50p 7,812.50p 7,031.25p 7,031.25p 542
06/07/2009 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
03/07/2009 8,593.75p 8,593.75p 7,031.25p 7,812.50p 68
02/07/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 40
01/07/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
30/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 7
29/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 5
26/06/2009 8,593.75p 8,625.00p 8,625.00p 8,593.75p 49
25/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
24/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 9
23/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 120
22/06/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 141
19/06/2009 9,375.00p 9,375.00p 8,593.75p 8,593.75p 93
18/06/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 18
17/06/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 6
16/06/2009 10,156.25p 10,156.25p 9,375.00p 9,375.00p 141
15/06/2009 10,156.25p 10,156.25p 10,156.25p 10,156.25p 89
12/06/2009 10,156.25p 10,156.25p 10,156.25p 10,156.25p 257
11/06/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 298
10/06/2009 10,156.25p 10,156.25p 9,375.00p 9,375.00p 1538
09/06/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 11
08/06/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 99
05/06/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 15
04/06/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 1
03/06/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 9
02/06/2009 11,718.75p 11,718.75p 10,937.50p 10,937.50p 20
01/06/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 1
29/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 3
28/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 18
27/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
26/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 21
22/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 57
21/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 11
20/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 5
19/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
18/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
15/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 1
14/05/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 45
13/05/2009 10,937.50p 13,281.25p 10,937.50p 11,718.75p 314
12/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 10
11/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 7
08/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 11
07/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
06/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 1
05/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 5
01/05/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
30/04/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 18
29/04/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 22
28/04/2009 10,937.50p 10,937.50p 10,937.50p 10,937.50p 13
27/04/2009 8,593.75p 10,937.50p 8,593.75p 10,937.50p 36
24/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 15
23/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 6
22/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 43
21/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 2
20/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 61
17/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 11
16/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 16
15/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 4
14/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 28
09/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 15
08/04/2009 9,375.00p 9,375.00p 8,593.75p 8,593.75p 80
07/04/2009 10,156.25p 10,156.25p 9,375.00p 9,375.00p 50
06/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 7
03/04/2009 8,593.75p 9,375.00p 8,593.75p 8,593.75p 8
02/04/2009 8,593.75p 8,593.75p 8,593.75p 8,593.75p 2
01/04/2009 8,593.75p 9,375.00p 8,593.75p 8,593.75p 52
31/03/2009 9,375.00p 9,375.00p 8,593.75p 8,593.75p 35
30/03/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 27
27/03/2009 7,031.25p 11,718.75p 7,031.25p 9,375.00p 241
26/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 9
25/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 0
24/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 0
23/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 1
20/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 0
19/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 35
18/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 10
17/03/2009 5,781.25p 5,781.25p 5,625.00p 5,781.25p 20
16/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 3
13/03/2009 5,781.25p 5,781.25p 5,781.25p 5,781.25p 42
12/03/2009 5,468.75p 5,781.25p 5,500.00p 5,781.25p 25
11/03/2009 7,031.25p 7,031.25p 5,468.75p 5,468.75p 113
10/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
09/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 6
06/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 3
05/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 9
04/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
03/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
02/03/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
27/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 13
26/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 8
25/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 40
24/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 72
23/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
20/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 5
19/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
18/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 3
17/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
16/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 34
13/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 8
12/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
11/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 62
10/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 29
09/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 4
06/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
05/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
04/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
03/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 4
02/02/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 3
30/01/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
29/01/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 13
28/01/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 14
27/01/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
26/01/2009 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0

*Close Price adjusted for both dividends and splits