Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits