Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/01/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 7
15/01/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 1
14/01/2009 9,375.00p 9,375.00p 9,375.00p 9,375.00p 51
13/01/2009 11,718.75p 11,718.75p 11,718.75p 11,718.75p 3
12/01/2009 12,500.00p 12,500.00p 11,718.75p 11,718.75p 72
09/01/2009 10,156.25p 14,062.50p 10,156.25p 12,500.00p 282
08/01/2009 5,468.75p 10,156.25p 5,468.75p 10,156.25p 456
07/01/2009 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
06/01/2009 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
05/01/2009 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
02/01/2009 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
31/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
30/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 24
29/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 15
24/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
23/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
22/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 1
19/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
18/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
17/12/2008 4,687.50p 4,687.50p 4,687.50p 4,687.50p 1
16/12/2008 4,687.50p 5,468.75p 4,687.50p 4,687.50p 86
15/12/2008 6,250.00p 6,250.00p 6,250.00p 6,250.00p 45
12/12/2008 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
11/12/2008 6,250.00p 6,250.00p 6,250.00p 6,250.00p 41
10/12/2008 6,250.00p 6,250.00p 6,250.00p 6,250.00p 2
09/12/2008 7,031.25p 7,031.25p 6,250.00p 6,250.00p 15
08/12/2008 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
05/12/2008 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
04/12/2008 7,812.50p 7,812.50p 7,812.50p 7,812.50p 0
03/12/2008 8,593.75p 8,593.75p 7,812.50p 7,812.50p 27
02/12/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 5
01/12/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 26
28/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 4
27/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
26/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 41
25/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
24/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 7
21/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
20/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
19/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 10
18/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
17/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
14/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
13/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 8
12/11/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 19
11/11/2008 10,156.25p 10,156.25p 9,375.00p 9,375.00p 101
10/11/2008 10,156.25p 10,156.25p 10,156.25p 10,156.25p 17
07/11/2008 10,156.25p 10,156.25p 10,156.25p 10,156.25p 3
06/11/2008 10,156.25p 10,156.25p 10,156.25p 10,156.25p 23
05/11/2008 10,156.25p 10,187.50p 10,156.25p 10,156.25p 44
04/11/2008 7,031.25p 9,375.00p 7,000.00p 9,375.00p 48
03/11/2008 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
31/10/2008 7,031.25p 7,031.25p 7,000.00p 7,031.25p 0
30/10/2008 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
29/10/2008 7,031.25p 7,031.25p 7,000.00p 7,031.25p 5
28/10/2008 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
27/10/2008 7,031.25p 7,031.25p 7,000.00p 7,031.25p 0
24/10/2008 8,593.75p 8,625.00p 7,000.00p 7,031.25p 48
23/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 2
22/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
21/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 2
20/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 2
17/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 8
16/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 9
15/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
14/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
13/10/2008 9,375.00p 9,375.00p 9,375.00p 9,375.00p 6
10/10/2008 9,375.00p 10,187.50p 9,375.00p 10,156.25p 2
09/10/2008 10,156.25p 10,156.25p 10,156.25p 10,156.25p 0
08/10/2008 10,156.25p 10,156.25p 10,156.25p 10,156.25p 0
07/10/2008 10,937.50p 10,937.50p 10,937.50p 10,937.50p 5
06/10/2008 10,937.50p 10,937.50p 10,937.50p 10,937.50p 16
03/10/2008 11,718.75p 11,718.75p 11,687.50p 11,718.75p 4
02/10/2008 11,718.75p 11,718.75p 11,687.50p 11,718.75p 5
01/10/2008 11,718.75p 11,718.75p 11,718.75p 11,718.75p 97
30/09/2008 11,718.75p 11,687.50p 10,937.50p 10,937.50p 18
29/09/2008 13,281.25p 13,312.50p 13,281.25p 13,281.25p 6
26/09/2008 13,281.25p 13,281.25p 13,281.25p 13,281.25p 0
25/09/2008 13,281.25p 13,281.25p 13,281.25p 13,281.25p 3
24/09/2008 14,062.50p 14,062.50p 13,281.25p 13,281.25p 18
23/09/2008 14,062.50p 14,062.50p 14,062.50p 14,062.50p 1
22/09/2008 14,843.75p 14,843.75p 14,843.75p 14,843.75p 3
19/09/2008 14,843.75p 14,875.00p 14,843.75p 14,843.75p 11
18/09/2008 16,406.25p 16,375.00p 15,625.00p 15,625.00p 1
17/09/2008 16,406.25p 16,406.25p 16,375.00p 16,406.25p 1
16/09/2008 16,406.25p 16,406.25p 16,406.25p 16,406.25p 5
15/09/2008 17,187.50p 17,187.50p 16,406.25p 16,406.25p 1
12/09/2008 17,187.50p 17,187.50p 17,187.50p 17,187.50p 3
11/09/2008 18,750.00p 18,750.00p 17,187.50p 17,187.50p 12
10/09/2008 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
09/09/2008 18,750.00p 18,750.00p 18,750.00p 18,750.00p 6
08/09/2008 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
05/09/2008 19,531.25p 19,531.25p 18,750.00p 18,750.00p 47
04/09/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 16
03/09/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
02/09/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
01/09/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
29/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 3
28/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 1
27/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 14
26/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
22/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
21/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
20/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 4
19/08/2008 20,312.50p 20,312.50p 20,312.50p 20,312.50p 9
18/08/2008 21,093.75p 21,125.00p 21,093.75p 21,093.75p 2
15/08/2008 21,093.75p 21,093.75p 21,093.75p 21,093.75p 2
14/08/2008 21,875.00p 21,875.00p 21,093.75p 21,093.75p 2
13/08/2008 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
12/08/2008 21,875.00p 21,875.00p 21,875.00p 21,875.00p 16
11/08/2008 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
08/08/2008 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
07/08/2008 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
06/08/2008 21,093.75p 21,875.00p 21,093.75p 21,875.00p 32
05/08/2008 23,437.50p 23,437.50p 20,312.50p 21,093.75p 35
04/08/2008 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
01/08/2008 24,218.75p 24,218.75p 24,218.75p 24,218.75p 5
31/07/2008 24,218.75p 24,218.75p 24,187.50p 24,218.75p 0
30/07/2008 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
29/07/2008 24,218.75p 24,218.75p 24,187.50p 24,218.75p 0
28/07/2008 23,437.50p 24,218.75p 21,875.00p 24,218.75p 111
25/07/2008 23,437.50p 23,437.50p 23,437.50p 23,437.50p 1
24/07/2008 25,000.00p 25,000.00p 22,656.25p 23,437.50p 16
23/07/2008 25,781.25p 25,781.25p 25,000.00p 25,000.00p 18
22/07/2008 26,562.50p 26,562.50p 25,781.25p 25,781.25p 4
21/07/2008 28,906.25p 28,906.25p 25,000.00p 26,562.50p 7
18/07/2008 28,906.25p 28,906.25p 28,906.25p 28,906.25p 3
17/07/2008 28,906.25p 28,906.25p 28,906.25p 28,906.25p 0
16/07/2008 28,125.00p 28,906.25p 28,125.00p 28,906.25p 4
15/07/2008 31,250.00p 31,250.00p 28,125.00p 28,125.00p 2
14/07/2008 31,250.00p 31,250.00p 31,250.00p 31,250.00p 1
11/07/2008 31,250.00p 31,250.00p 31,250.00p 31,250.00p 13
10/07/2008 31,250.00p 32,812.50p 31,250.00p 31,250.00p 0
09/07/2008 31,250.00p 32,812.50p 31,250.00p 31,250.00p 0
08/07/2008 32,031.25p 32,031.25p 31,250.00p 31,250.00p 2
07/07/2008 32,031.25p 34,375.00p 32,031.25p 32,031.25p 5
04/07/2008 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
03/07/2008 31,250.00p 32,812.50p 31,250.00p 31,250.00p 7
02/07/2008 32,812.50p 33,593.75p 31,250.00p 31,250.00p 9
01/07/2008 32,812.50p 32,812.50p 32,812.50p 32,812.50p 21
30/06/2008 33,593.75p 33,593.75p 33,593.75p 33,593.75p 1
27/06/2008 34,375.00p 34,375.00p 32,812.50p 34,375.00p 0
26/06/2008 36,718.75p 36,718.75p 34,375.00p 34,375.00p 6
25/06/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
24/06/2008 37,500.00p 37,500.00p 34,375.00p 37,500.00p 0
23/06/2008 37,500.00p 38,281.25p 35,937.50p 37,500.00p 0
20/06/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
19/06/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 2
18/06/2008 39,062.50p 39,062.50p 38,281.25p 38,281.25p 1
17/06/2008 39,843.75p 39,843.75p 39,843.75p 39,843.75p 0
16/06/2008 39,843.75p 39,843.75p 39,843.75p 39,843.75p 0
13/06/2008 40,625.00p 40,625.00p 39,843.75p 39,843.75p 13
12/06/2008 40,625.00p 42,187.50p 39,843.75p 40,625.00p 7
11/06/2008 41,406.25p 41,406.25p 40,625.00p 40,625.00p 20
10/06/2008 42,187.50p 43,750.00p 42,187.50p 42,187.50p 1
09/06/2008 42,187.50p 42,187.50p 42,187.50p 42,187.50p 0
06/06/2008 42,187.50p 42,187.50p 42,187.50p 42,187.50p 0
05/06/2008 42,187.50p 42,187.50p 42,187.50p 42,187.50p 19
04/06/2008 42,187.50p 42,187.50p 41,406.25p 42,187.50p 6
03/06/2008 45,312.50p 45,312.50p 41,406.25p 41,406.25p 8
02/06/2008 45,312.50p 48,437.50p 45,312.50p 45,312.50p 0
30/05/2008 45,312.50p 45,312.50p 45,312.50p 45,312.50p 16
29/05/2008 45,312.50p 45,312.50p 45,312.50p 45,312.50p 45
28/05/2008 44,531.25p 44,531.25p 41,406.25p 41,406.25p 72
27/05/2008 41,406.25p 45,312.50p 39,062.50p 45,312.50p 89
23/05/2008 33,593.75p 35,156.25p 33,593.75p 35,156.25p 16
22/05/2008 32,812.50p 32,812.50p 32,812.50p 32,812.50p 9
21/05/2008 32,031.25p 32,031.25p 32,031.25p 32,031.25p 45
20/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 1
19/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 1
16/05/2008 29,687.50p 30,468.75p 29,687.50p 29,687.50p 45
15/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 6
14/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 7
13/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 9
12/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 4
09/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 4
08/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 16
07/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 2
06/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 18
02/05/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 16
01/05/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 18
30/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 58
29/04/2008 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
28/04/2008 28,125.00p 28,125.00p 28,125.00p 28,125.00p 1
25/04/2008 29,687.50p 29,687.50p 28,125.00p 28,125.00p 5
24/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 12
23/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 0
22/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 3
21/04/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 5
18/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 2
17/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 2
16/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 2
15/04/2008 29,687.50p 29,687.50p 26,562.50p 29,687.50p 1
14/04/2008 31,250.00p 31,250.00p 29,687.50p 29,687.50p 4
11/04/2008 31,250.00p 34,375.00p 31,250.00p 31,250.00p 9
10/04/2008 30,468.75p 31,250.00p 30,468.75p 31,250.00p 8
09/04/2008 30,468.75p 32,812.50p 30,468.75p 30,468.75p 26
08/04/2008 30,468.75p 30,468.75p 30,468.75p 30,468.75p 77
07/04/2008 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
04/04/2008 29,687.50p 29,687.50p 28,125.00p 29,687.50p 12

*Close Price adjusted for both dividends and splits