Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2015 500.00p 531.25p 500.00p 531.25p 29
19/05/2015 458.12p 531.25p 450.62p 500.00p 384
18/05/2015 593.75p 593.75p 453.13p 468.75p 73
15/05/2015 500.00p 674.38p 468.75p 531.25p 1630
14/05/2015 500.00p 593.75p 468.75p 468.75p 3736
13/05/2015 437.50p 600.00p 437.50p 468.75p 5026
12/05/2015 437.50p 468.75p 390.63p 468.75p 1682
11/05/2015 437.50p 581.25p 437.50p 468.75p 3422
08/05/2015 437.50p 496.88p 412.50p 468.75p 1838
07/05/2015 500.00p 562.50p 438.12p 468.75p 1936
06/05/2015 562.50p 562.50p 453.13p 531.25p 692
05/05/2015 587.50p 587.50p 437.50p 531.25p 2043
01/05/2015 406.25p 468.75p 406.25p 437.50p 16
30/04/2015 468.75p 543.13p 437.50p 468.75p 1331
29/04/2015 478.13p 480.63p 375.00p 437.50p 242
28/04/2015 437.50p 500.00p 377.50p 468.75p 1419
27/04/2015 437.50p 480.63p 375.00p 437.50p 1632
24/04/2015 437.50p 562.50p 390.63p 500.00p 9424
23/04/2015 437.50p 500.00p 432.50p 500.00p 1934
22/04/2015 387.50p 468.75p 385.00p 437.50p 432
21/04/2015 500.00p 500.00p 390.00p 468.75p 344
20/04/2015 468.75p 500.00p 468.75p 468.75p 132
17/04/2015 468.75p 500.00p 385.00p 500.00p 37
16/04/2015 481.25p 481.25p 375.00p 437.50p 796
15/04/2015 437.50p 468.75p 380.00p 406.25p 1479
14/04/2015 498.75p 498.75p 406.25p 468.75p 715
13/04/2015 437.50p 562.50p 375.00p 406.25p 1133
10/04/2015 425.00p 500.00p 406.25p 437.50p 188
09/04/2015 393.75p 437.50p 393.75p 406.25p 542
08/04/2015 437.50p 437.50p 436.88p 437.50p 560
07/04/2015 375.00p 437.50p 375.00p 437.50p 3555
02/04/2015 375.00p 468.75p 328.13p 437.50p 4672
01/04/2015 356.25p 437.50p 356.25p 375.00p 458
31/03/2015 375.00p 437.50p 350.00p 375.00p 2035
30/03/2015 437.50p 437.50p 375.00p 406.25p 90
27/03/2015 475.00p 500.00p 400.00p 437.50p 2652
26/03/2015 437.50p 437.50p 400.00p 437.50p 1937
25/03/2015 437.50p 562.50p 400.00p 437.50p 1511
24/03/2015 437.50p 437.50p 397.50p 437.50p 2802
23/03/2015 437.50p 471.88p 390.63p 406.25p 2170
20/03/2015 496.88p 496.88p 437.50p 437.50p 1088
19/03/2015 406.25p 493.75p 375.00p 437.50p 3050
18/03/2015 437.50p 462.50p 381.25p 437.50p 1275
17/03/2015 442.50p 468.75p 442.50p 468.75p 55
16/03/2015 456.25p 468.75p 440.63p 468.75p 605
13/03/2015 462.50p 468.75p 450.00p 468.75p 837
12/03/2015 468.75p 487.50p 462.50p 468.75p 3498
11/03/2015 475.00p 493.75p 468.75p 468.75p 579
10/03/2015 478.13p 543.75p 459.38p 468.75p 1350
09/03/2015 556.25p 556.25p 478.13p 500.00p 663
06/03/2015 556.25p 556.25p 468.75p 468.75p 2348
05/03/2015 506.25p 531.25p 468.75p 468.75p 50
04/03/2015 506.25p 562.50p 506.25p 531.25p 301
03/03/2015 500.00p 612.50p 500.00p 562.50p 436
02/03/2015 562.50p 562.50p 562.50p 562.50p 0
27/02/2015 562.50p 612.50p 500.00p 562.50p 1035
26/02/2015 500.00p 625.00p 500.00p 562.50p 336
25/02/2015 593.75p 593.75p 500.00p 531.25p 498
24/02/2015 487.50p 531.25p 487.50p 531.25p 42
23/02/2015 481.25p 562.50p 481.25p 531.25p 436
20/02/2015 576.25p 576.25p 500.00p 531.25p 450
19/02/2015 500.00p 562.50p 531.25p 562.50p 0
18/02/2015 500.00p 618.75p 475.00p 531.25p 2532
17/02/2015 656.25p 687.50p 531.25p 593.75p 373
16/02/2015 581.25p 650.00p 518.75p 562.50p 1008
13/02/2015 650.00p 656.25p 650.00p 656.25p 17
12/02/2015 584.38p 656.25p 581.25p 625.00p 126
11/02/2015 656.25p 656.25p 581.25p 656.25p 760
10/02/2015 625.00p 675.00p 515.63p 656.25p 2077
09/02/2015 618.75p 625.00p 515.63p 562.50p 160
06/02/2015 588.75p 593.75p 562.50p 562.50p 99
05/02/2015 562.50p 593.75p 562.50p 593.75p 23
04/02/2015 562.50p 593.75p 562.50p 593.75p 465
03/02/2015 500.00p 593.75p 500.00p 562.50p 332
02/02/2015 562.50p 606.25p 537.50p 562.50p 526
30/01/2015 562.50p 625.00p 531.25p 562.50p 3950
29/01/2015 606.25p 606.25p 568.75p 593.75p 414
28/01/2015 612.50p 612.50p 565.63p 593.75p 92
27/01/2015 625.00p 625.00p 571.88p 593.75p 953
26/01/2015 656.25p 656.25p 600.00p 625.00p 262
23/01/2015 625.00p 668.75p 600.00p 625.00p 1780
22/01/2015 625.00p 625.00p 600.00p 625.00p 558
21/01/2015 600.00p 625.00p 593.75p 593.75p 211
20/01/2015 625.00p 656.25p 593.75p 625.00p 1239
19/01/2015 587.50p 625.00p 587.50p 625.00p 22
16/01/2015 625.00p 625.00p 570.31p 625.00p 1252
15/01/2015 586.88p 637.50p 578.75p 625.00p 898
14/01/2015 625.00p 668.75p 562.50p 625.00p 1228
13/01/2015 625.00p 651.25p 587.50p 593.75p 4898
12/01/2015 687.50p 875.00p 625.00p 656.25p 21559
09/01/2015 563.12p 593.75p 563.12p 593.75p 2720
08/01/2015 618.75p 618.75p 565.63p 593.75p 854
07/01/2015 582.50p 625.00p 568.75p 593.75p 439
06/01/2015 581.87p 625.00p 581.87p 625.00p 211
05/01/2015 625.00p 671.88p 575.00p 625.00p 1244
02/01/2015 734.38p 734.38p 628.13p 687.50p 213
31/12/2014 715.63p 718.75p 625.63p 687.50p 305
30/12/2014 675.00p 718.13p 625.63p 687.50p 13303
29/12/2014 625.00p 650.00p 625.00p 625.00p 368
24/12/2014 656.25p 656.25p 625.00p 656.25p 40
23/12/2014 578.13p 625.00p 578.13p 625.00p 160
22/12/2014 575.00p 656.25p 575.00p 625.00p 412
19/12/2014 656.25p 656.25p 625.00p 625.00p 301
18/12/2014 625.00p 650.00p 568.75p 625.00p 1037
17/12/2014 518.75p 625.00p 518.75p 593.75p 353
16/12/2014 624.38p 624.38p 546.88p 562.50p 435
15/12/2014 537.50p 624.38p 531.88p 562.50p 243
12/12/2014 593.75p 593.75p 531.25p 562.50p 676
11/12/2014 625.00p 656.25p 568.75p 625.00p 632
10/12/2014 563.75p 640.63p 563.75p 593.75p 439
09/12/2014 562.50p 650.00p 537.50p 593.75p 3980
08/12/2014 650.00p 675.00p 581.25p 656.25p 2848
05/12/2014 637.50p 656.25p 637.50p 656.25p 721
04/12/2014 649.38p 668.75p 637.50p 656.25p 1760
03/12/2014 631.25p 656.25p 625.00p 656.25p 898
02/12/2014 648.12p 681.25p 648.12p 656.25p 2491
01/12/2014 712.50p 712.50p 648.12p 656.25p 1330
28/11/2014 646.88p 681.25p 631.25p 656.25p 893
27/11/2014 643.75p 681.25p 643.75p 656.25p 692
26/11/2014 662.50p 687.50p 656.25p 656.25p 535
25/11/2014 687.50p 712.50p 657.50p 687.50p 1156
24/11/2014 687.50p 712.50p 656.25p 656.25p 2322
21/11/2014 688.12p 718.75p 688.12p 718.75p 243
20/11/2014 793.75p 793.75p 693.75p 718.75p 440
19/11/2014 860.63p 860.63p 688.12p 781.25p 278
18/11/2014 798.13p 798.13p 712.50p 750.00p 211
17/11/2014 750.00p 1,050.00p 637.50p 750.00p 3507
14/11/2014 625.00p 668.75p 575.62p 656.25p 2431
13/11/2014 637.50p 656.25p 632.50p 656.25p 935
12/11/2014 637.50p 687.50p 637.50p 656.25p 191
11/11/2014 645.62p 706.25p 631.25p 687.50p 340
10/11/2014 708.13p 708.13p 640.00p 656.25p 789
07/11/2014 687.50p 756.25p 650.00p 687.50p 1327
06/11/2014 681.25p 718.75p 650.00p 718.75p 450
05/11/2014 687.50p 693.75p 650.00p 656.25p 1697
04/11/2014 693.75p 750.00p 693.75p 750.00p 113
03/11/2014 687.50p 750.00p 662.50p 718.75p 1774
31/10/2014 687.50p 775.00p 686.88p 718.75p 2648
30/10/2014 710.00p 781.25p 710.00p 750.00p 116
29/10/2014 750.00p 750.00p 706.25p 718.75p 742
28/10/2014 750.00p 775.00p 700.00p 750.00p 1887
27/10/2014 787.50p 809.38p 762.50p 781.25p 516
24/10/2014 850.00p 850.00p 759.38p 812.50p 629
23/10/2014 768.75p 812.50p 750.00p 812.50p 1025
22/10/2014 812.50p 862.50p 762.50p 781.25p 942
21/10/2014 687.50p 867.50p 687.50p 812.50p 7068
20/10/2014 718.75p 781.25p 706.87p 750.00p 640
17/10/2014 687.50p 731.25p 687.50p 718.75p 880
16/10/2014 750.00p 750.00p 693.75p 750.00p 2179
15/10/2014 687.50p 750.00p 687.50p 750.00p 833
14/10/2014 731.25p 750.00p 690.63p 750.00p 822
13/10/2014 746.88p 750.00p 690.63p 750.00p 477
10/10/2014 750.00p 750.00p 687.50p 750.00p 1611
09/10/2014 787.50p 787.50p 662.50p 687.50p 1400
08/10/2014 687.50p 803.13p 662.50p 687.50p 2688
07/10/2014 812.50p 815.63p 734.38p 781.25p 3720
06/10/2014 851.25p 1,000.00p 812.50p 843.75p 1410
03/10/2014 909.38p 937.50p 812.50p 875.00p 1408
02/10/2014 912.50p 912.50p 850.00p 906.25p 344
01/10/2014 850.00p 923.12p 812.50p 906.25p 1442
30/09/2014 953.13p 953.13p 812.50p 906.25p 1631
29/09/2014 937.50p 1,031.25p 818.75p 875.00p 4471
26/09/2014 1,062.50p 1,090.00p 950.00p 1,000.00p 1668
25/09/2014 1,062.50p 1,125.00p 1,003.13p 1,062.50p 6462
24/09/2014 1,062.50p 1,087.50p 968.75p 1,062.50p 4389
23/09/2014 1,000.00p 1,056.25p 885.62p 1,000.00p 4701
22/09/2014 1,000.00p 1,043.75p 846.88p 1,000.00p 3401
19/09/2014 937.50p 937.50p 846.88p 937.50p 1382
18/09/2014 850.00p 934.38p 850.00p 875.00p 1765
17/09/2014 900.00p 915.31p 846.88p 906.25p 540
16/09/2014 875.00p 937.50p 853.13p 906.25p 2439
15/09/2014 875.00p 918.75p 850.00p 906.25p 2162
12/09/2014 875.00p 1,072.50p 812.50p 906.25p 2677
11/09/2014 937.50p 1,056.25p 909.38p 937.50p 7478
10/09/2014 937.50p 965.63p 906.25p 906.25p 3570
09/09/2014 937.50p 1,021.88p 906.25p 937.50p 3189
08/09/2014 1,062.50p 1,105.00p 937.50p 1,031.25p 5714
05/09/2014 937.50p 1,000.00p 915.63p 1,000.00p 4243
04/09/2014 937.50p 965.63p 875.00p 906.25p 5266
03/09/2014 1,000.00p 1,043.75p 875.00p 968.75p 15363
02/09/2014 875.00p 1,140.63p 875.00p 1,062.50p 23454
01/09/2014 812.50p 906.25p 806.25p 875.00p 7221
29/08/2014 759.38p 828.13p 759.38p 781.25p 1357
28/08/2014 771.88p 806.25p 756.25p 781.25p 890
27/08/2014 784.37p 803.13p 770.63p 781.25p 886
26/08/2014 750.00p 1,031.25p 750.00p 812.50p 5712
22/08/2014 743.75p 750.00p 687.50p 718.75p 2514
21/08/2014 875.00p 875.00p 713.75p 718.75p 937
20/08/2014 750.00p 781.25p 713.75p 750.00p 778
19/08/2014 750.00p 812.50p 687.50p 750.00p 18506
18/08/2014 656.25p 758.75p 656.25p 750.00p 3274
15/08/2014 750.00p 750.00p 656.25p 656.25p 2986
14/08/2014 687.50p 856.25p 671.88p 750.00p 6554
13/08/2014 687.50p 687.50p 662.50p 687.50p 2408
12/08/2014 656.25p 718.75p 625.00p 687.50p 1236
11/08/2014 750.00p 750.00p 631.25p 656.25p 2130
08/08/2014 812.50p 812.50p 656.25p 750.00p 3352
07/08/2014 843.75p 875.00p 762.50p 812.50p 3339
06/08/2014 875.00p 884.38p 750.00p 843.75p 4604
05/08/2014 750.00p 965.63p 750.00p 875.00p 21456

*Close Price adjusted for both dividends and splits