Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/08/2014 750.00p 1,031.25p 721.88p 750.00p 2294
01/08/2014 750.00p 1,031.25p 687.50p 750.00p 19187
31/07/2014 687.50p 712.50p 656.25p 687.50p 6491
30/07/2014 687.50p 750.00p 666.88p 687.50p 5953
29/07/2014 718.75p 734.38p 664.06p 687.50p 12700
28/07/2014 687.50p 687.50p 643.75p 656.25p 2024
25/07/2014 687.50p 693.75p 662.50p 687.50p 1365
24/07/2014 656.25p 737.50p 656.25p 687.50p 8055
23/07/2014 656.25p 681.25p 631.25p 656.25p 4497
22/07/2014 656.25p 656.25p 625.00p 656.25p 984
21/07/2014 656.25p 656.25p 631.87p 656.25p 320
18/07/2014 656.25p 675.00p 625.00p 656.25p 2403
17/07/2014 687.50p 687.50p 640.63p 656.25p 2721
16/07/2014 687.50p 687.50p 666.25p 687.50p 1132
15/07/2014 687.50p 693.75p 676.25p 687.50p 1851
14/07/2014 687.50p 727.81p 665.63p 687.50p 3665
11/07/2014 750.00p 750.00p 656.25p 687.50p 3709
10/07/2014 718.75p 809.38p 703.13p 750.00p 14894
09/07/2014 656.25p 748.44p 640.63p 718.75p 14917
08/07/2014 718.75p 718.75p 625.00p 656.25p 3847
07/07/2014 718.75p 718.75p 656.25p 718.75p 2543
04/07/2014 687.50p 718.75p 641.25p 718.75p 16405
03/07/2014 968.75p 990.63p 640.63p 656.25p 22504
02/07/2014 968.75p 990.63p 939.38p 968.75p 238
01/07/2014 968.75p 990.63p 940.63p 968.75p 121
30/06/2014 968.75p 990.63p 939.38p 968.75p 375
27/06/2014 1,000.00p 1,000.00p 939.38p 968.75p 1161
26/06/2014 1,000.00p 1,000.00p 937.50p 1,000.00p 158
25/06/2014 1,062.50p 1,062.50p 950.00p 1,000.00p 776
24/06/2014 1,062.50p 1,062.50p 1,006.25p 1,062.50p 6
23/06/2014 1,125.00p 1,125.00p 1,000.00p 1,062.50p 135
20/06/2014 1,012.50p 1,118.75p 1,000.00p 1,093.75p 121
19/06/2014 1,013.75p 1,138.75p 1,012.50p 1,093.75p 101
18/06/2014 1,150.00p 1,150.00p 1,125.00p 1,125.00p 215
17/06/2014 1,012.50p 1,125.00p 1,012.50p 1,125.00p 81
16/06/2014 1,050.00p 1,156.25p 1,006.88p 1,125.00p 391
13/06/2014 1,156.25p 1,187.50p 1,000.00p 1,125.00p 434
12/06/2014 1,062.50p 1,125.00p 1,000.00p 1,125.00p 592
11/06/2014 1,125.00p 1,243.75p 1,125.00p 1,125.00p 632
10/06/2014 1,062.50p 1,273.13p 1,000.00p 1,218.75p 3813
09/06/2014 943.75p 1,021.88p 943.75p 1,000.00p 393
06/06/2014 1,000.00p 1,062.50p 937.50p 1,000.00p 665
05/06/2014 1,106.25p 1,106.25p 1,000.00p 1,062.50p 698
04/06/2014 1,125.00p 1,125.00p 943.75p 1,062.50p 651
03/06/2014 1,062.50p 1,068.75p 1,000.00p 1,000.00p 270
02/06/2014 1,112.50p 1,112.50p 1,062.50p 1,062.50p 160
30/05/2014 1,156.25p 1,156.25p 1,125.00p 1,156.25p 8
29/05/2014 1,156.25p 1,156.25p 1,125.00p 1,125.00p 47
28/05/2014 1,062.50p 1,156.25p 1,062.50p 1,156.25p 83
27/05/2014 1,068.75p 1,184.38p 1,018.12p 1,156.25p 858
23/05/2014 1,187.50p 1,218.75p 1,034.38p 1,218.75p 286
22/05/2014 1,006.25p 1,250.00p 1,006.25p 1,250.00p 133
21/05/2014 1,006.25p 1,250.00p 1,006.25p 1,218.75p 30
20/05/2014 1,250.00p 1,250.00p 1,006.25p 1,250.00p 45
19/05/2014 1,187.50p 1,243.75p 1,062.50p 1,218.75p 1450
16/05/2014 1,125.00p 1,312.50p 1,093.75p 1,187.50p 298
15/05/2014 1,187.50p 1,281.25p 1,093.75p 1,281.25p 62
14/05/2014 1,125.00p 1,293.75p 1,125.00p 1,281.25p 564
13/05/2014 1,262.50p 1,262.50p 1,078.13p 1,250.00p 104
12/05/2014 1,262.50p 1,262.50p 1,218.75p 1,218.75p 8
09/05/2014 1,125.00p 1,218.75p 1,068.75p 1,218.75p 9
08/05/2014 1,262.50p 1,312.50p 1,140.63p 1,218.75p 4525
07/05/2014 1,187.50p 1,218.75p 1,137.50p 1,218.75p 260
06/05/2014 1,125.00p 1,187.50p 1,125.00p 1,187.50p 230
02/05/2014 1,006.25p 1,218.75p 1,006.25p 1,187.50p 2643
01/05/2014 1,062.50p 1,156.25p 1,049.37p 1,156.25p 1137
30/04/2014 1,187.50p 1,187.50p 1,075.00p 1,125.00p 539
29/04/2014 1,125.00p 1,181.25p 1,075.00p 1,125.00p 1175
28/04/2014 1,115.63p 1,156.25p 1,115.63p 1,156.25p 48
25/04/2014 1,137.50p 1,218.75p 1,068.75p 1,125.00p 742
24/04/2014 1,187.50p 1,218.75p 1,125.00p 1,218.75p 1325
23/04/2014 1,250.00p 1,306.25p 1,193.75p 1,218.75p 1011
22/04/2014 1,213.13p 1,312.50p 1,200.00p 1,250.00p 172
17/04/2014 1,250.00p 1,312.50p 1,225.00p 1,250.00p 98
16/04/2014 1,262.50p 1,312.50p 1,262.50p 1,312.50p 24
15/04/2014 1,312.50p 1,312.50p 1,250.00p 1,312.50p 0
14/04/2014 1,312.50p 1,312.50p 1,250.00p 1,281.25p 712
11/04/2014 1,250.00p 1,312.50p 1,225.00p 1,281.25p 701
10/04/2014 1,218.75p 1,375.00p 1,218.75p 1,312.50p 555
09/04/2014 1,187.50p 1,343.75p 1,187.50p 1,343.75p 2120
08/04/2014 1,187.50p 1,250.00p 1,187.50p 1,218.75p 3117
07/04/2014 1,187.50p 1,281.25p 1,137.50p 1,218.75p 611
04/04/2014 1,187.50p 1,293.75p 1,187.50p 1,187.50p 828
03/04/2014 1,250.00p 1,306.25p 1,141.25p 1,218.75p 5132
02/04/2014 1,250.00p 1,350.63p 1,250.00p 1,281.25p 335
01/04/2014 1,312.50p 1,316.25p 1,250.00p 1,281.25p 556
31/03/2014 1,312.50p 1,375.00p 1,250.00p 1,281.25p 837
28/03/2014 1,312.50p 1,468.75p 1,250.00p 1,312.50p 597
27/03/2014 1,250.00p 1,418.75p 1,250.00p 1,312.50p 962
26/03/2014 1,431.88p 1,431.88p 1,250.00p 1,343.75p 127
25/03/2014 1,375.00p 1,375.00p 1,262.50p 1,312.50p 82
24/03/2014 1,271.88p 1,406.25p 1,271.88p 1,343.75p 512
21/03/2014 1,375.00p 1,400.00p 1,268.75p 1,343.75p 386
20/03/2014 1,350.00p 1,375.00p 1,325.00p 1,375.00p 245
19/03/2014 1,368.12p 1,368.12p 1,343.75p 1,343.75p 72
18/03/2014 1,500.00p 1,556.25p 1,375.00p 1,375.00p 1571
17/03/2014 1,437.50p 1,562.50p 1,388.13p 1,468.75p 278
14/03/2014 1,437.50p 1,562.50p 1,437.50p 1,562.50p 407
13/03/2014 1,500.00p 1,556.25p 1,468.75p 1,500.00p 1651
12/03/2014 1,659.38p 1,687.50p 1,531.25p 1,593.75p 266
11/03/2014 1,656.25p 1,687.50p 1,656.25p 1,687.50p 80
10/03/2014 1,659.38p 1,668.75p 1,625.00p 1,625.00p 128
07/03/2014 1,578.13p 1,686.87p 1,512.50p 1,562.50p 431
06/03/2014 1,562.50p 1,656.25p 1,468.75p 1,656.25p 2335
05/03/2014 1,562.50p 1,562.50p 1,446.25p 1,500.00p 832
04/03/2014 1,437.50p 1,625.00p 1,437.50p 1,500.00p 1188
03/03/2014 1,625.00p 1,681.25p 1,495.63p 1,531.25p 1150
28/02/2014 1,562.50p 1,562.50p 1,493.75p 1,531.25p 775
27/02/2014 1,500.00p 1,562.50p 1,484.38p 1,500.00p 999
26/02/2014 1,500.00p 1,531.25p 1,437.50p 1,500.00p 843
25/02/2014 1,625.00p 1,637.50p 1,443.75p 1,531.25p 285
24/02/2014 1,562.50p 1,637.50p 1,506.25p 1,593.75p 645
21/02/2014 1,650.00p 1,650.00p 1,500.00p 1,562.50p 726
20/02/2014 1,781.25p 1,781.25p 1,568.75p 1,625.00p 1089
19/02/2014 1,750.00p 1,750.00p 1,628.75p 1,687.50p 29
18/02/2014 1,750.00p 1,750.00p 1,656.25p 1,750.00p 129
17/02/2014 1,687.50p 1,718.75p 1,637.50p 1,687.50p 368
14/02/2014 1,781.25p 1,781.25p 1,556.25p 1,687.50p 260
13/02/2014 1,781.25p 1,781.25p 1,706.25p 1,781.25p 157
12/02/2014 1,781.25p 1,781.25p 1,687.50p 1,781.25p 537
11/02/2014 1,718.75p 1,781.25p 1,718.75p 1,781.25p 337
10/02/2014 1,718.75p 1,718.75p 1,718.75p 1,718.75p 27
07/02/2014 1,750.00p 1,762.50p 1,633.12p 1,718.75p 805
06/02/2014 1,781.25p 1,781.25p 1,693.75p 1,750.00p 437
05/02/2014 1,812.50p 1,812.50p 1,693.75p 1,781.25p 155
04/02/2014 1,812.50p 1,931.25p 1,687.50p 1,812.50p 0
03/02/2014 1,906.25p 1,931.25p 1,687.50p 1,812.50p 736
31/01/2014 1,906.25p 1,906.25p 1,750.00p 1,906.25p 113
30/01/2014 1,906.25p 1,906.25p 1,750.00p 1,906.25p 75
29/01/2014 1,906.25p 1,906.25p 1,756.25p 1,906.25p 169
28/01/2014 1,906.25p 1,925.00p 1,787.50p 1,906.25p 240
27/01/2014 1,906.25p 1,906.25p 1,768.75p 1,906.25p 453
24/01/2014 1,968.75p 1,968.75p 1,787.50p 1,906.25p 591
23/01/2014 2,031.25p 2,281.25p 1,781.25p 1,968.75p 3771
22/01/2014 1,781.25p 1,812.50p 1,765.63p 1,781.25p 281
21/01/2014 1,875.00p 1,875.00p 1,750.00p 1,781.25p 681
20/01/2014 1,937.50p 1,937.50p 1,812.50p 1,875.00p 134
17/01/2014 1,968.75p 1,968.75p 1,756.25p 1,937.50p 392
16/01/2014 1,968.75p 1,968.75p 1,887.50p 1,968.75p 29
15/01/2014 1,968.75p 1,968.75p 1,884.38p 1,968.75p 59
14/01/2014 1,968.75p 1,975.00p 1,875.00p 1,968.75p 465
13/01/2014 1,843.75p 1,906.25p 1,812.50p 1,906.25p 231
10/01/2014 1,843.75p 1,843.75p 1,818.75p 1,843.75p 184
09/01/2014 1,906.25p 1,915.00p 1,831.25p 1,906.25p 42
08/01/2014 1,875.00p 1,968.75p 1,837.50p 1,906.25p 318
07/01/2014 1,718.75p 2,062.50p 1,637.50p 1,937.50p 2900
06/01/2014 1,718.75p 1,718.75p 1,625.00p 1,718.75p 495
03/01/2014 1,718.75p 1,718.75p 1,625.00p 1,718.75p 226
02/01/2014 1,750.00p 1,750.00p 1,631.25p 1,718.75p 388
31/12/2013 1,750.00p 1,750.00p 1,640.63p 1,750.00p 149
30/12/2013 1,750.00p 1,781.25p 1,562.50p 1,750.00p 228
27/12/2013 1,750.00p 1,781.25p 1,687.50p 1,750.00p 85
24/12/2013 1,750.00p 1,793.75p 1,671.88p 1,750.00p 47
23/12/2013 1,750.00p 1,837.50p 1,625.00p 1,750.00p 308
20/12/2013 1,750.00p 1,784.38p 1,671.88p 1,750.00p 29
19/12/2013 1,750.00p 1,793.75p 1,662.50p 1,750.00p 111
18/12/2013 1,750.00p 1,806.25p 1,662.50p 1,750.00p 130
17/12/2013 1,906.25p 1,906.25p 1,562.50p 1,562.50p 315
16/12/2013 1,906.25p 1,906.25p 1,750.00p 1,906.25p 117
13/12/2013 1,906.25p 2,009.38p 1,750.00p 1,906.25p 1859
12/12/2013 1,812.50p 1,812.50p 1,687.50p 1,750.00p 204
11/12/2013 1,812.50p 1,906.25p 1,750.00p 1,875.00p 234
10/12/2013 1,843.75p 1,843.75p 1,750.00p 1,812.50p 395
09/12/2013 1,906.25p 1,906.25p 1,750.00p 1,843.75p 299
06/12/2013 1,906.25p 1,968.75p 1,812.50p 1,875.00p 369
05/12/2013 1,906.25p 1,906.25p 1,812.50p 1,906.25p 869
04/12/2013 1,937.50p 1,937.50p 1,812.50p 1,906.25p 390
03/12/2013 2,031.25p 2,031.25p 1,812.50p 1,937.50p 428
02/12/2013 2,031.25p 2,031.25p 1,875.00p 2,031.25p 1098
29/11/2013 1,968.75p 2,031.25p 1,843.75p 2,031.25p 1203
28/11/2013 2,218.75p 2,218.75p 1,875.00p 1,968.75p 2188
27/11/2013 2,312.50p 2,318.75p 2,062.50p 2,218.75p 1638
26/11/2013 2,343.75p 2,400.00p 2,187.50p 2,312.50p 1259
25/11/2013 2,593.75p 2,730.00p 2,312.50p 2,343.75p 4872
22/11/2013 1,843.75p 2,625.00p 1,765.63p 2,593.75p 19232
21/11/2013 1,781.25p 1,812.50p 1,706.25p 1,781.25p 273
20/11/2013 1,812.50p 1,829.37p 1,693.75p 1,781.25p 244
19/11/2013 1,937.50p 1,937.50p 1,715.00p 1,812.50p 846
18/11/2013 1,937.50p 1,937.50p 1,843.75p 1,937.50p 596
15/11/2013 1,937.50p 1,953.75p 1,908.75p 1,937.50p 317
14/11/2013 1,937.50p 2,000.00p 1,885.00p 1,937.50p 358
13/11/2013 1,968.75p 1,968.75p 1,912.50p 1,937.50p 74
12/11/2013 1,968.75p 1,968.75p 1,912.50p 1,968.75p 177
11/11/2013 1,968.75p 1,996.88p 1,912.50p 1,968.75p 437
08/11/2013 1,968.75p 2,000.00p 1,875.00p 1,968.75p 149
07/11/2013 2,031.25p 2,031.25p 1,937.50p 1,968.75p 458
06/11/2013 2,000.00p 2,043.75p 1,937.50p 2,000.00p 520
05/11/2013 2,000.00p 2,043.75p 1,937.50p 2,000.00p 225
04/11/2013 2,000.00p 2,062.50p 1,959.38p 2,000.00p 484
01/11/2013 2,000.00p 2,050.00p 1,937.50p 2,000.00p 764
31/10/2013 2,062.50p 2,075.00p 1,875.00p 2,000.00p 1392
30/10/2013 1,937.50p 2,312.50p 1,937.50p 2,031.25p 4941
29/10/2013 1,937.50p 1,937.50p 1,884.38p 1,937.50p 106
28/10/2013 1,937.50p 1,937.50p 1,875.00p 1,937.50p 160
25/10/2013 1,937.50p 1,987.50p 1,875.00p 1,937.50p 1135
24/10/2013 1,937.50p 2,156.25p 1,875.00p 1,937.50p 3019
23/10/2013 1,937.50p 2,156.25p 1,875.00p 1,937.50p 1218
22/10/2013 1,781.25p 2,156.25p 1,768.75p 1,937.50p 3278
21/10/2013 1,812.50p 2,000.00p 1,687.50p 1,781.25p 671
18/10/2013 1,906.25p 2,000.00p 1,718.75p 1,812.50p 2079

*Close Price adjusted for both dividends and splits