Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/03/2012 10,156.25p 11,375.00p 9,062.50p 9,375.00p 1065
15/03/2012 9,531.25p 11,562.50p 9,375.00p 10,156.25p 2089
14/03/2012 11,406.25p 11,562.50p 8,687.50p 9,531.25p 3552
13/03/2012 8,750.00p 9,300.00p 8,125.00p 8,593.75p 1596
12/03/2012 7,343.75p 8,687.50p 7,237.50p 7,968.75p 689
09/03/2012 7,187.50p 7,687.50p 6,912.50p 7,343.75p 576
08/03/2012 7,343.75p 7,343.75p 6,418.75p 7,187.50p 512
07/03/2012 7,187.50p 7,454.38p 6,875.00p 7,343.75p 710
06/03/2012 7,656.25p 7,656.25p 6,631.25p 7,187.50p 438
05/03/2012 7,968.75p 8,203.12p 6,631.25p 7,656.25p 472
02/03/2012 8,125.00p 8,125.00p 7,101.87p 7,500.00p 1019
01/03/2012 8,125.00p 8,312.50p 7,812.50p 8,125.00p 320
29/02/2012 8,593.75p 9,468.75p 7,812.50p 8,125.00p 2418
28/02/2012 7,656.25p 9,687.50p 7,581.25p 8,593.75p 8419
27/02/2012 7,343.75p 8,000.00p 6,906.25p 7,500.00p 1139
24/02/2012 7,031.25p 7,534.38p 6,875.00p 7,343.75p 971
23/02/2012 7,343.75p 7,343.75p 6,312.50p 7,031.25p 248
22/02/2012 7,500.00p 7,500.00p 6,718.75p 7,343.75p 540
21/02/2012 7,500.00p 7,500.00p 7,187.50p 7,500.00p 227
20/02/2012 7,500.00p 7,500.00p 6,875.00p 7,500.00p 324
17/02/2012 7,656.25p 8,375.00p 6,875.00p 7,500.00p 994
16/02/2012 7,187.50p 7,611.88p 7,015.63p 7,500.00p 577
15/02/2012 7,031.25p 7,220.00p 6,476.88p 7,031.25p 722
14/02/2012 6,875.00p 7,181.25p 6,875.00p 7,031.25p 121
13/02/2012 6,875.00p 7,150.00p 6,562.50p 6,875.00p 324
10/02/2012 6,875.00p 7,000.00p 6,562.50p 6,875.00p 233
09/02/2012 6,875.00p 6,993.75p 6,718.75p 6,875.00p 424
08/02/2012 7,031.25p 7,031.25p 6,437.50p 7,031.25p 258
07/02/2012 7,031.25p 7,187.50p 6,875.00p 7,031.25p 537
06/02/2012 6,875.00p 7,125.00p 6,562.50p 6,875.00p 302
03/02/2012 6,875.00p 7,093.75p 6,250.00p 6,875.00p 758
02/02/2012 7,343.75p 7,343.75p 6,562.50p 6,875.00p 1434
01/02/2012 8,125.00p 8,262.50p 6,250.00p 7,343.75p 873
31/01/2012 9,062.50p 9,062.50p 7,440.00p 8,125.00p 633
30/01/2012 9,062.50p 10,768.75p 8,750.00p 9,062.50p 1632
27/01/2012 8,437.50p 9,687.50p 8,256.25p 8,437.50p 317
26/01/2012 8,437.50p 9,218.75p 8,281.25p 8,437.50p 116
25/01/2012 7,812.50p 8,718.13p 7,812.50p 8,437.50p 689
24/01/2012 8,125.00p 8,125.00p 7,550.00p 7,656.25p 278
23/01/2012 8,437.50p 9,990.63p 7,875.00p 8,125.00p 1371
20/01/2012 7,968.75p 8,312.50p 7,500.00p 7,968.75p 333
19/01/2012 8,125.00p 8,621.25p 7,812.50p 8,125.00p 238
18/01/2012 8,593.75p 9,750.00p 7,812.50p 8,125.00p 725
17/01/2012 7,500.00p 8,625.00p 7,500.00p 8,125.00p 361
16/01/2012 6,718.75p 8,571.87p 6,718.75p 7,500.00p 1247
13/01/2012 5,937.50p 7,437.50p 5,937.50p 6,718.75p 726
12/01/2012 6,093.75p 6,093.75p 5,312.50p 5,937.50p 513
11/01/2012 6,250.00p 6,312.50p 5,718.75p 6,093.75p 465
10/01/2012 6,406.25p 6,593.75p 5,937.50p 6,250.00p 206
09/01/2012 6,406.25p 6,687.50p 5,937.50p 6,406.25p 223
06/01/2012 6,406.25p 7,125.00p 6,171.88p 6,406.25p 178
05/01/2012 6,562.50p 6,687.50p 6,031.25p 6,250.00p 448
04/01/2012 6,250.00p 6,562.50p 5,968.75p 6,562.50p 190
03/01/2012 6,718.75p 6,812.50p 5,937.50p 6,250.00p 193
30/12/2011 6,093.75p 6,531.25p 6,093.75p 6,406.25p 106
29/12/2011 6,250.00p 6,250.00p 5,987.50p 6,093.75p 212
28/12/2011 6,562.50p 6,562.50p 5,937.50p 6,250.00p 101
23/12/2011 6,562.50p 6,562.50p 6,300.00p 6,562.50p 37
22/12/2011 6,562.50p 6,562.50p 6,250.00p 6,562.50p 54
21/12/2011 6,562.50p 6,875.00p 6,250.00p 6,562.50p 188
20/12/2011 6,562.50p 7,812.50p 6,250.00p 6,562.50p 264
19/12/2011 6,250.00p 6,405.62p 5,937.50p 6,250.00p 134
16/12/2011 6,250.00p 6,436.25p 5,750.00p 6,250.00p 30
15/12/2011 6,406.25p 6,514.37p 6,250.00p 6,250.00p 138
14/12/2011 6,250.00p 6,406.25p 6,006.25p 6,406.25p 136
13/12/2011 6,250.00p 6,312.50p 5,943.75p 6,250.00p 254
12/12/2011 6,406.25p 6,406.25p 6,000.00p 6,250.00p 81
09/12/2011 6,406.25p 6,406.25p 5,687.50p 6,406.25p 119
08/12/2011 6,562.50p 6,562.50p 6,250.00p 6,406.25p 55
07/12/2011 6,875.00p 6,875.00p 6,250.00p 6,562.50p 35
06/12/2011 7,031.25p 7,031.25p 6,568.75p 6,875.00p 55
05/12/2011 7,187.50p 7,187.50p 6,875.00p 7,031.25p 78
02/12/2011 7,187.50p 7,187.50p 6,875.00p 7,187.50p 76
01/12/2011 7,031.25p 7,187.50p 6,562.50p 7,187.50p 92
30/11/2011 6,875.00p 7,187.50p 6,562.50p 6,875.00p 143
29/11/2011 7,500.00p 7,500.00p 6,562.50p 6,875.00p 120
28/11/2011 6,718.75p 7,750.00p 6,718.75p 7,500.00p 237
25/11/2011 6,562.50p 7,918.75p 6,406.25p 6,562.50p 238
24/11/2011 6,718.75p 6,812.50p 6,150.62p 6,562.50p 81
23/11/2011 7,031.25p 7,125.00p 6,371.88p 6,718.75p 165
22/11/2011 7,343.75p 7,506.87p 6,875.00p 7,031.25p 208
21/11/2011 7,343.75p 7,750.00p 6,881.25p 7,343.75p 178
18/11/2011 6,406.25p 7,500.00p 6,037.50p 7,343.75p 313
17/11/2011 7,031.25p 7,437.50p 5,968.75p 6,406.25p 408
16/11/2011 6,875.00p 7,750.00p 6,562.50p 7,031.25p 553
15/11/2011 6,875.00p 7,437.50p 6,093.75p 6,093.75p 3269
14/11/2011 7,656.25p 7,656.25p 7,000.00p 7,343.75p 52
11/11/2011 8,125.00p 8,250.00p 6,875.00p 7,656.25p 167
10/11/2011 8,281.25p 8,281.25p 7,812.50p 8,125.00p 54
09/11/2011 8,125.00p 8,681.25p 8,075.00p 8,281.25p 209
08/11/2011 7,500.00p 8,750.00p 7,250.00p 8,125.00p 272
07/11/2011 7,031.25p 7,625.00p 6,656.25p 7,500.00p 133
04/11/2011 7,187.50p 7,187.50p 6,600.00p 7,031.25p 10
03/11/2011 7,187.50p 7,312.50p 6,250.00p 7,187.50p 133
02/11/2011 7,812.50p 7,812.50p 6,593.75p 7,343.75p 144
01/11/2011 8,593.75p 8,593.75p 7,281.25p 7,812.50p 54
31/10/2011 8,593.75p 8,606.25p 7,211.88p 8,593.75p 79
28/10/2011 8,593.75p 8,618.75p 8,043.75p 8,593.75p 23
27/10/2011 9,062.50p 9,062.50p 7,843.75p 8,593.75p 72
26/10/2011 8,437.50p 8,499.38p 6,875.63p 8,125.00p 143
25/10/2011 8,281.25p 8,281.25p 7,471.88p 8,125.00p 88
24/10/2011 7,343.75p 8,359.37p 7,343.75p 7,812.50p 77
21/10/2011 7,187.50p 7,625.00p 7,062.50p 7,343.75p 192
20/10/2011 6,875.00p 6,937.50p 6,250.00p 6,875.00p 41
19/10/2011 7,187.50p 7,187.50p 6,868.75p 6,875.00p 67
18/10/2011 7,343.75p 7,343.75p 6,425.00p 7,187.50p 52
17/10/2011 7,500.00p 7,500.00p 6,937.50p 7,343.75p 96
14/10/2011 7,656.25p 8,437.50p 6,875.00p 7,500.00p 162
13/10/2011 7,656.25p 8,750.00p 7,625.00p 7,656.25p 7
12/10/2011 7,656.25p 8,740.62p 7,300.00p 7,656.25p 313
11/10/2011 7,031.25p 7,933.75p 6,693.75p 7,656.25p 561
10/10/2011 6,875.00p 6,937.50p 6,250.00p 6,875.00p 103
07/10/2011 6,718.75p 6,875.00p 6,012.50p 6,562.50p 189
06/10/2011 6,718.75p 6,718.75p 5,685.62p 6,562.50p 38
05/10/2011 6,718.75p 6,718.75p 5,987.50p 6,406.25p 51
04/10/2011 7,031.25p 7,031.25p 5,312.50p 6,718.75p 489
03/10/2011 6,875.00p 6,875.00p 6,250.00p 6,875.00p 106
30/09/2011 6,875.00p 6,875.00p 6,250.00p 6,718.75p 150
29/09/2011 7,343.75p 7,343.75p 6,250.00p 6,875.00p 25
28/09/2011 7,500.00p 7,500.00p 7,175.00p 7,343.75p 35
27/09/2011 7,343.75p 8,312.50p 6,781.25p 7,500.00p 427
26/09/2011 7,656.25p 7,812.50p 6,875.00p 7,343.75p 204
23/09/2011 7,968.75p 8,125.00p 7,187.50p 7,812.50p 94
22/09/2011 6,875.00p 8,125.00p 6,800.00p 7,968.75p 286
21/09/2011 7,343.75p 7,812.50p 6,687.50p 6,875.00p 324
20/09/2011 8,281.25p 8,281.25p 6,875.00p 7,343.75p 275
19/09/2011 7,500.00p 8,281.25p 6,875.00p 8,281.25p 148
16/09/2011 7,812.50p 7,812.50p 6,881.25p 7,500.00p 301
15/09/2011 7,968.75p 7,968.75p 7,750.00p 7,812.50p 8
14/09/2011 7,812.50p 7,968.75p 7,031.25p 7,968.75p 54
13/09/2011 8,437.50p 8,437.50p 7,187.50p 8,281.25p 68
12/09/2011 8,437.50p 8,437.50p 7,187.50p 8,281.25p 68
09/09/2011 8,437.50p 8,437.50p 7,500.00p 7,812.50p 106
08/09/2011 8,125.00p 8,437.50p 7,937.50p 8,437.50p 41
07/09/2011 8,593.75p 8,593.75p 7,812.50p 8,125.00p 51
06/09/2011 7,968.75p 9,062.50p 7,812.50p 8,593.75p 745
05/09/2011 8,437.50p 8,437.50p 7,350.00p 7,968.75p 63
02/09/2011 8,281.25p 8,281.25p 7,812.50p 8,281.25p 19
01/09/2011 8,281.25p 8,281.25p 7,812.50p 8,281.25p 131
31/08/2011 8,593.75p 8,750.00p 7,812.50p 8,281.25p 93
30/08/2011 8,437.50p 8,593.75p 7,812.50p 8,593.75p 138
26/08/2011 8,593.75p 8,593.75p 7,812.50p 7,968.75p 37
25/08/2011 8,750.00p 8,750.00p 7,968.75p 8,593.75p 193
24/08/2011 8,750.00p 9,062.50p 8,125.00p 8,750.00p 150
23/08/2011 7,500.00p 8,906.25p 7,500.00p 8,125.00p 281
22/08/2011 7,812.50p 7,812.50p 7,137.50p 7,500.00p 149
19/08/2011 7,500.00p 8,437.50p 7,312.50p 7,656.25p 256
18/08/2011 8,750.00p 8,838.75p 8,125.00p 8,437.50p 227
17/08/2011 8,750.00p 8,800.00p 8,305.63p 8,593.75p 165
16/08/2011 8,906.25p 8,906.25p 7,812.50p 8,750.00p 849
15/08/2011 8,437.50p 9,092.50p 8,437.50p 8,906.25p 227
12/08/2011 8,281.25p 8,750.00p 8,281.25p 8,437.50p 196
11/08/2011 8,437.50p 9,150.00p 7,812.50p 8,281.25p 152
10/08/2011 8,437.50p 8,750.00p 8,187.50p 8,281.25p 224
09/08/2011 8,281.25p 8,687.50p 6,875.00p 8,125.00p 282
08/08/2011 8,281.25p 9,000.00p 7,500.00p 8,437.50p 249
05/08/2011 8,750.00p 9,312.50p 6,250.00p 8,281.25p 572
04/08/2011 8,906.25p 9,375.00p 8,437.50p 8,906.25p 421
03/08/2011 9,218.75p 9,312.50p 8,250.00p 8,906.25p 480
02/08/2011 10,000.00p 10,875.00p 9,062.50p 9,218.75p 431
01/08/2011 10,156.25p 10,156.25p 9,687.50p 9,687.50p 541
29/07/2011 10,156.25p 10,156.25p 9,375.00p 10,156.25p 46
28/07/2011 10,625.00p 10,937.50p 9,375.00p 10,156.25p 103
27/07/2011 11,093.75p 11,093.75p 10,000.00p 10,937.50p 63
26/07/2011 11,406.25p 11,796.87p 10,468.75p 10,468.75p 208
25/07/2011 10,468.75p 10,937.50p 10,312.50p 10,781.25p 290
22/07/2011 10,156.25p 10,593.75p 9,843.75p 10,468.75p 267
21/07/2011 10,468.75p 10,468.75p 9,718.75p 10,156.25p 131
20/07/2011 10,625.00p 10,625.00p 9,400.00p 10,312.50p 68
19/07/2011 10,625.00p 10,625.00p 9,625.00p 10,625.00p 29
18/07/2011 11,093.75p 11,484.38p 9,625.00p 10,625.00p 66
15/07/2011 9,687.50p 11,718.75p 9,687.50p 11,250.00p 174
14/07/2011 10,000.00p 10,312.50p 9,231.25p 9,687.50p 253
13/07/2011 10,000.00p 10,306.25p 9,562.50p 10,000.00p 84
12/07/2011 10,625.00p 11,093.75p 9,375.00p 10,000.00p 220
11/07/2011 11,250.00p 11,250.00p 10,312.50p 11,093.75p 55
08/07/2011 11,250.00p 12,187.50p 10,443.75p 11,406.25p 115
07/07/2011 11,250.00p 11,718.75p 10,812.50p 11,250.00p 20
06/07/2011 11,406.25p 11,718.75p 10,312.50p 11,250.00p 21
05/07/2011 10,468.75p 11,406.25p 10,250.00p 11,406.25p 270
04/07/2011 10,468.75p 11,250.00p 10,187.50p 10,468.75p 84
01/07/2011 10,312.50p 10,312.50p 10,000.00p 10,312.50p 97
30/06/2011 10,625.00p 10,718.75p 9,875.00p 10,312.50p 124
29/06/2011 10,468.75p 10,750.00p 10,312.50p 10,625.00p 127
28/06/2011 10,000.00p 10,618.75p 10,000.00p 10,468.75p 140
27/06/2011 9,843.75p 10,375.00p 9,500.00p 10,000.00p 178
24/06/2011 9,843.75p 10,625.00p 9,187.50p 9,843.75p 97
23/06/2011 10,000.00p 10,062.50p 8,437.50p 9,687.50p 207
22/06/2011 10,625.00p 10,937.50p 9,656.25p 10,000.00p 109
21/06/2011 10,781.25p 10,781.25p 10,000.00p 10,625.00p 57
20/06/2011 10,781.25p 10,781.25p 10,000.00p 10,781.25p 84
17/06/2011 10,625.00p 11,312.50p 10,000.00p 10,781.25p 165
16/06/2011 11,875.00p 11,875.00p 9,843.75p 10,625.00p 163
15/06/2011 11,093.75p 12,312.50p 10,937.50p 11,875.00p 190
14/06/2011 10,937.50p 10,937.50p 10,375.00p 10,937.50p 70
13/06/2011 10,781.25p 11,250.00p 10,450.00p 10,937.50p 98
10/06/2011 10,781.25p 11,000.00p 10,550.00p 10,781.25p 59
09/06/2011 10,781.25p 11,018.75p 10,362.50p 10,781.25p 185
08/06/2011 11,250.00p 11,250.00p 10,112.50p 10,781.25p 223
07/06/2011 11,562.50p 11,562.50p 10,625.00p 11,250.00p 158

*Close Price adjusted for both dividends and splits