Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/06/2011 11,250.00p 11,381.25p 10,625.00p 11,250.00p 285
03/06/2011 11,406.25p 11,406.25p 10,625.00p 11,250.00p 213
02/06/2011 11,718.75p 11,718.75p 10,625.00p 11,250.00p 207
01/06/2011 11,718.75p 12,312.50p 11,250.00p 11,718.75p 199
31/05/2011 12,343.75p 12,343.75p 11,018.75p 11,718.75p 263
27/05/2011 12,187.50p 12,812.50p 11,250.00p 12,187.50p 280
26/05/2011 12,343.75p 12,706.25p 11,250.00p 11,875.00p 320
25/05/2011 12,812.50p 12,900.00p 11,250.00p 12,187.50p 165
24/05/2011 12,968.75p 13,281.25p 12,500.00p 12,812.50p 119
23/05/2011 14,218.75p 14,218.75p 11,875.00p 12,968.75p 385
20/05/2011 14,375.00p 14,468.75p 13,781.25p 14,218.75p 198
19/05/2011 12,968.75p 15,531.25p 12,656.25p 14,375.00p 841
18/05/2011 13,750.00p 13,906.25p 12,056.25p 12,968.75p 358
17/05/2011 14,218.75p 15,000.00p 13,000.00p 13,906.25p 219
16/05/2011 14,843.75p 14,843.75p 13,125.00p 14,375.00p 97
13/05/2011 15,000.00p 15,625.00p 14,062.50p 14,843.75p 54
12/05/2011 14,843.75p 15,500.00p 13,437.50p 15,000.00p 204
11/05/2011 14,843.75p 15,075.00p 14,525.00p 14,843.75p 110
10/05/2011 14,687.50p 15,625.00p 14,568.75p 14,843.75p 202
09/05/2011 14,531.25p 15,625.00p 14,062.50p 14,687.50p 260
06/05/2011 15,468.75p 15,468.75p 13,437.50p 14,375.00p 503
05/05/2011 15,625.00p 15,781.25p 14,218.75p 15,468.75p 33
04/05/2011 17,187.50p 17,187.50p 14,218.75p 15,625.00p 149
03/05/2011 17,031.25p 17,500.00p 16,875.00p 17,187.50p 292
28/04/2011 16,093.75p 18,331.25p 15,625.00p 17,031.25p 906
27/04/2011 16,250.00p 16,250.00p 15,312.50p 15,781.25p 124
26/04/2011 16,406.25p 16,406.25p 14,375.00p 15,781.25p 242
21/04/2011 16,562.50p 16,750.00p 14,956.25p 16,406.25p 244
20/04/2011 15,000.00p 17,187.50p 14,687.50p 16,562.50p 900
19/04/2011 16,093.75p 16,093.75p 14,212.50p 15,000.00p 721
18/04/2011 17,500.00p 17,500.00p 15,625.00p 16,093.75p 176
15/04/2011 17,187.50p 18,093.75p 15,293.75p 17,187.50p 278
14/04/2011 17,656.25p 17,656.25p 15,625.00p 16,093.75p 332
13/04/2011 17,187.50p 18,112.50p 15,312.50p 16,562.50p 554
12/04/2011 16,875.00p 17,500.00p 15,000.00p 16,875.00p 568
11/04/2011 17,343.75p 17,500.00p 15,937.50p 16,875.00p 374
08/04/2011 16,093.75p 17,625.00p 15,375.00p 17,343.75p 984
07/04/2011 17,500.00p 17,637.50p 15,625.00p 16,250.00p 967
06/04/2011 19,375.00p 19,375.00p 16,250.00p 17,500.00p 2219
05/04/2011 23,906.25p 29,375.00p 18,125.00p 19,375.00p 6080
04/04/2011 24,375.00p 25,000.00p 21,937.50p 23,906.25p 1054
01/04/2011 26,406.25p 26,406.25p 23,437.50p 23,750.00p 837
31/03/2011 24,375.00p 25,750.00p 23,937.50p 24,531.25p 421
30/03/2011 23,750.00p 26,062.50p 23,125.00p 23,437.50p 1045
29/03/2011 24,843.75p 26,093.75p 21,875.00p 23,750.00p 2415
28/03/2011 30,312.50p 30,312.50p 22,187.50p 26,093.75p 3781
25/03/2011 25,625.00p 25,862.50p 22,343.75p 23,906.25p 1783
24/03/2011 21,562.50p 25,000.00p 20,625.00p 22,343.75p 3772
23/03/2011 17,343.75p 21,250.00p 16,562.50p 20,781.25p 3131
22/03/2011 16,718.75p 18,125.00p 16,250.00p 17,343.75p 723
21/03/2011 16,093.75p 17,500.00p 15,156.25p 16,250.00p 680
18/03/2011 15,156.25p 16,868.75p 14,687.50p 15,156.25p 543
17/03/2011 14,843.75p 15,937.50p 14,718.75p 15,000.00p 329
16/03/2011 15,312.50p 16,750.00p 14,375.00p 14,843.75p 638
15/03/2011 15,000.00p 16,875.00p 14,062.50p 14,687.50p 522
14/03/2011 16,875.00p 16,875.00p 16,250.00p 16,875.00p 219
11/03/2011 16,562.50p 17,300.00p 15,937.50p 16,875.00p 739
10/03/2011 18,906.25p 18,937.50p 16,250.00p 16,562.50p 499
09/03/2011 19,687.50p 21,812.50p 18,125.00p 18,437.50p 2614
08/03/2011 15,781.25p 18,750.00p 15,000.00p 16,875.00p 1767
07/03/2011 15,625.00p 16,875.00p 15,087.50p 15,781.25p 322
04/03/2011 14,531.25p 16,187.50p 14,437.50p 15,625.00p 376
03/03/2011 14,687.50p 14,843.75p 13,562.50p 14,218.75p 247
02/03/2011 15,625.00p 15,500.00p 14,375.00p 14,687.50p 167
01/03/2011 15,468.75p 15,875.00p 14,625.00p 15,625.00p 113
28/02/2011 16,250.00p 16,812.50p 14,862.50p 15,468.75p 281
25/02/2011 15,625.00p 17,437.50p 15,062.50p 16,250.00p 211
24/02/2011 14,375.00p 15,625.00p 13,750.00p 15,312.50p 432
23/02/2011 14,843.75p 15,281.25p 14,062.50p 14,843.75p 109
22/02/2011 14,843.75p 15,493.75p 14,562.50p 14,843.75p 173
21/02/2011 16,250.00p 15,650.00p 13,125.00p 14,843.75p 517
18/02/2011 15,625.00p 16,562.50p 14,843.75p 15,625.00p 186
17/02/2011 16,875.00p 17,312.50p 14,375.00p 15,625.00p 431
16/02/2011 16,562.50p 18,750.00p 16,000.00p 16,562.50p 718
15/02/2011 15,625.00p 17,812.50p 15,937.50p 16,562.50p 488
14/02/2011 14,687.50p 16,562.50p 14,375.00p 15,625.00p 341
11/02/2011 13,887.50p 15,625.00p 13,671.88p 14,687.50p 334
10/02/2011 14,837.50p 15,212.50p 13,437.50p 14,218.75p 318
09/02/2011 15,381.25p 15,500.00p 14,843.75p 15,156.25p 215
08/02/2011 15,312.50p 15,545.62p 14,875.00p 15,156.25p 210
07/02/2011 15,618.75p 15,625.00p 14,856.25p 15,156.25p 133
04/02/2011 15,250.00p 15,625.00p 14,843.75p 15,468.75p 72
03/02/2011 15,312.50p 15,781.25p 14,687.50p 15,156.25p 465
02/02/2011 14,625.00p 16,187.50p 14,062.50p 15,625.00p 743
01/02/2011 14,843.75p 15,112.50p 14,062.50p 14,843.75p 121
31/01/2011 15,312.50p 15,312.50p 14,062.50p 15,156.25p 443
28/01/2011 16,093.75p 16,093.75p 14,303.13p 15,468.75p 365
27/01/2011 16,718.75p 16,718.75p 15,637.50p 16,093.75p 179
26/01/2011 17,812.50p 17,812.50p 15,762.50p 16,718.75p 331
25/01/2011 18,593.75p 18,675.00p 17,187.50p 17,812.50p 217
24/01/2011 19,062.50p 19,187.50p 17,650.00p 18,593.75p 569
21/01/2011 18,125.00p 20,156.25p 17,500.00p 19,062.50p 2597
20/01/2011 16,718.75p 17,187.50p 16,250.00p 16,562.50p 299
19/01/2011 17,187.50p 17,187.50p 16,250.00p 17,031.25p 685
18/01/2011 16,875.00p 18,062.50p 16,475.00p 17,187.50p 412
17/01/2011 18,437.50p 18,437.50p 16,456.25p 17,187.50p 299
14/01/2011 18,618.75p 19,368.75p 16,868.75p 18,281.25p 4588
13/01/2011 17,968.75p 19,862.50p 17,968.75p 18,593.75p 377
12/01/2011 18,137.50p 18,750.00p 17,593.75p 18,125.00p 329
11/01/2011 18,750.00p 19,593.75p 18,125.00p 18,750.00p 202
10/01/2011 19,375.00p 19,843.75p 17,550.00p 18,437.50p 444
07/01/2011 17,343.75p 19,937.50p 17,062.50p 19,218.75p 592
06/01/2011 19,218.75p 19,218.75p 17,818.75p 18,593.75p 390
05/01/2011 20,468.75p 20,468.75p 17,187.50p 19,531.25p 658
04/01/2011 22,500.00p 22,850.00p 19,375.00p 20,468.75p 1106
31/12/2010 23,437.50p 24,375.00p 20,937.50p 22,343.75p 431
30/12/2010 21,093.75p 25,000.00p 21,093.75p 23,437.50p 945
29/12/2010 17,812.50p 22,187.50p 17,812.50p 21,093.75p 1093
24/12/2010 17,187.50p 18,618.75p 17,156.25p 17,812.50p 162
23/12/2010 16,093.75p 17,937.50p 15,562.50p 17,187.50p 287
22/12/2010 15,156.25p 16,562.50p 14,218.75p 15,937.50p 670
21/12/2010 16,562.50p 17,375.00p 15,937.50p 16,250.00p 298
20/12/2010 17,968.75p 18,437.50p 15,625.00p 16,562.50p 322
17/12/2010 17,812.50p 18,550.00p 17,187.50p 17,968.75p 279
16/12/2010 17,656.25p 18,125.00p 16,600.00p 17,968.75p 566
15/12/2010 18,437.50p 18,750.00p 16,093.75p 17,656.25p 425
14/12/2010 19,531.25p 19,531.25p 17,500.00p 19,062.50p 722
13/12/2010 19,843.75p 20,000.00p 18,750.00p 19,375.00p 622
10/12/2010 20,937.50p 21,950.00p 18,750.00p 20,000.00p 1772
09/12/2010 19,218.75p 24,375.00p 19,062.50p 20,781.25p 4499

*Close Price adjusted for both dividends and splits