Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/04/2008 32,031.25p 33,593.75p 29,687.50p 29,687.50p 33
02/04/2008 34,375.00p 34,375.00p 34,375.00p 34,375.00p 1
01/04/2008 35,156.25p 35,156.25p 35,156.25p 35,156.25p 0
31/03/2008 35,156.25p 35,156.25p 35,156.25p 35,156.25p 1
28/03/2008 35,937.50p 35,937.50p 35,156.25p 35,156.25p 40
27/03/2008 35,937.50p 37,500.00p 35,937.50p 35,937.50p 13
26/03/2008 35,156.25p 35,156.25p 35,156.25p 35,156.25p 71
25/03/2008 37,500.00p 38,281.25p 34,375.00p 34,375.00p 7
20/03/2008 38,281.25p 39,062.50p 38,281.25p 38,281.25p 8
19/03/2008 42,968.75p 42,968.75p 41,406.25p 41,406.25p 101
18/03/2008 42,968.75p 43,750.00p 40,625.00p 43,750.00p 63
17/03/2008 48,437.50p 48,437.50p 42,968.75p 42,968.75p 41
14/03/2008 49,218.75p 49,218.75p 46,875.00p 48,437.50p 27
13/03/2008 48,437.50p 50,000.00p 48,437.50p 49,218.75p 172
12/03/2008 42,187.50p 53,906.25p 41,406.25p 52,343.75p 192
11/03/2008 38,281.25p 38,281.25p 34,375.00p 37,500.00p 8
10/03/2008 39,062.50p 39,062.50p 39,062.50p 39,062.50p 18
07/03/2008 42,187.50p 42,187.50p 39,062.50p 42,187.50p 7
06/03/2008 42,968.75p 42,968.75p 39,062.50p 42,187.50p 13
05/03/2008 42,968.75p 42,968.75p 39,062.50p 42,187.50p 50
04/03/2008 36,718.75p 42,968.75p 36,718.75p 42,968.75p 58
03/03/2008 38,281.25p 40,625.00p 34,375.00p 36,718.75p 19
29/02/2008 37,500.00p 38,281.25p 37,500.00p 38,281.25p 43
28/02/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 6
27/02/2008 37,500.00p 37,500.00p 34,375.00p 37,500.00p 26
26/02/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 13
25/02/2008 37,500.00p 37,500.00p 34,375.00p 37,500.00p 55
22/02/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 18
21/02/2008 37,500.00p 40,625.00p 37,500.00p 37,500.00p 2
20/02/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 16
19/02/2008 35,937.50p 36,718.75p 35,937.50p 36,718.75p 19
18/02/2008 35,156.25p 35,156.25p 35,156.25p 35,156.25p 7
15/02/2008 34,375.00p 35,156.25p 34,375.00p 35,156.25p 70
14/02/2008 33,593.75p 34,375.00p 30,468.75p 34,375.00p 3
13/02/2008 32,812.50p 33,593.75p 32,812.50p 33,593.75p 8
12/02/2008 34,375.00p 34,375.00p 34,375.00p 34,375.00p 0
11/02/2008 34,375.00p 34,375.00p 34,375.00p 34,375.00p 10
08/02/2008 35,156.25p 35,156.25p 35,156.25p 35,156.25p 4
07/02/2008 35,937.50p 35,937.50p 34,375.00p 34,375.00p 3
06/02/2008 35,937.50p 35,937.50p 32,812.50p 35,937.50p 2
05/02/2008 35,937.50p 35,937.50p 35,937.50p 35,937.50p 6
04/02/2008 35,937.50p 35,937.50p 35,937.50p 35,937.50p 0
01/02/2008 35,937.50p 35,937.50p 35,156.25p 35,937.50p 11
31/01/2008 35,937.50p 35,937.50p 35,937.50p 35,937.50p 8
30/01/2008 35,937.50p 35,937.50p 35,937.50p 35,937.50p 0
29/01/2008 35,937.50p 35,937.50p 35,937.50p 35,937.50p 15
28/01/2008 35,156.25p 36,718.75p 35,156.25p 35,156.25p 17
25/01/2008 33,593.75p 35,156.25p 33,593.75p 35,156.25p 7
24/01/2008 32,031.25p 33,593.75p 32,031.25p 33,593.75p 29
23/01/2008 31,250.00p 31,250.00p 31,250.00p 31,250.00p 7
22/01/2008 34,375.00p 34,375.00p 30,468.75p 32,031.25p 38
21/01/2008 39,062.50p 39,062.50p 37,500.00p 37,500.00p 11
18/01/2008 40,625.00p 42,187.50p 39,062.50p 39,062.50p 24
17/01/2008 45,312.50p 45,312.50p 42,968.75p 43,750.00p 9
16/01/2008 49,218.75p 49,218.75p 46,875.00p 46,875.00p 8
15/01/2008 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
14/01/2008 50,000.00p 50,000.00p 50,000.00p 50,000.00p 4
11/01/2008 50,781.25p 51,562.50p 50,781.25p 50,781.25p 5
10/01/2008 50,781.25p 51,562.50p 50,781.25p 50,781.25p 0
09/01/2008 50,781.25p 50,781.25p 50,000.00p 50,000.00p 2
08/01/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
07/01/2008 50,000.00p 50,781.25p 50,000.00p 50,781.25p 6
04/01/2008 51,562.50p 51,562.50p 50,000.00p 50,000.00p 1
03/01/2008 52,343.75p 52,343.75p 52,343.75p 52,343.75p 4
02/01/2008 52,343.75p 52,343.75p 51,562.50p 52,343.75p 8
31/12/2007 52,343.75p 52,343.75p 52,343.75p 52,343.75p 12
28/12/2007 52,343.75p 52,343.75p 51,562.50p 52,343.75p 3
27/12/2007 52,343.75p 52,343.75p 52,343.75p 52,343.75p 0
24/12/2007 52,343.75p 52,343.75p 52,343.75p 52,343.75p 0
21/12/2007 52,343.75p 52,343.75p 52,343.75p 52,343.75p 0
20/12/2007 53,125.00p 53,125.00p 52,343.75p 52,343.75p 2
19/12/2007 55,468.75p 55,468.75p 53,125.00p 53,125.00p 12
18/12/2007 55,468.75p 55,468.75p 53,906.25p 55,468.75p 0
17/12/2007 56,250.00p 57,812.50p 56,250.00p 56,250.00p 1
14/12/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
13/12/2007 56,250.00p 56,250.00p 54,687.50p 56,250.00p 0
12/12/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 8
11/12/2007 54,687.50p 57,031.25p 54,687.50p 57,031.25p 17
10/12/2007 53,906.25p 53,906.25p 53,906.25p 53,906.25p 2
07/12/2007 53,906.25p 53,906.25p 53,906.25p 53,906.25p 21
06/12/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 2
05/12/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 2
04/12/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 7
03/12/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 14
30/11/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 1
29/11/2007 51,562.50p 51,562.50p 51,562.50p 51,562.50p 9
28/11/2007 54,687.50p 54,687.50p 51,562.50p 51,562.50p 43
27/11/2007 59,375.00p 59,375.00p 54,687.50p 54,687.50p 53
26/11/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 10
23/11/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 5
22/11/2007 62,500.00p 62,500.00p 59,375.00p 59,375.00p 18
21/11/2007 65,625.00p 67,187.50p 65,625.00p 65,625.00p 9
20/11/2007 67,187.50p 67,187.50p 65,625.00p 65,625.00p 8
19/11/2007 68,750.00p 68,750.00p 68,750.00p 68,750.00p 3
16/11/2007 70,312.50p 70,312.50p 68,750.00p 68,750.00p 10
15/11/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 8
14/11/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 7
13/11/2007 73,437.50p 73,437.50p 71,875.00p 71,875.00p 2
12/11/2007 73,437.50p 73,437.50p 73,437.50p 73,437.50p 7
09/11/2007 73,437.50p 73,437.50p 73,437.50p 73,437.50p 2
08/11/2007 73,437.50p 73,437.50p 71,875.00p 71,875.00p 4
07/11/2007 73,437.50p 73,437.50p 73,437.50p 73,437.50p 7
06/11/2007 73,437.50p 73,437.50p 73,437.50p 73,437.50p 1
05/11/2007 75,000.00p 75,000.00p 73,437.50p 73,437.50p 14
02/11/2007 76,562.50p 76,562.50p 76,562.50p 76,562.50p 33
01/11/2007 76,562.50p 76,562.50p 76,562.50p 76,562.50p 6
31/10/2007 71,875.00p 76,562.50p 71,875.00p 76,562.50p 45
30/10/2007 68,750.00p 70,312.50p 68,750.00p 70,312.50p 15
29/10/2007 67,187.50p 67,187.50p 67,187.50p 67,187.50p 6
26/10/2007 64,062.50p 67,187.50p 64,062.50p 67,187.50p 4
25/10/2007 64,062.50p 64,062.50p 64,062.50p 64,062.50p 2
24/10/2007 62,500.00p 62,500.00p 62,500.00p 62,500.00p 3
23/10/2007 60,937.50p 62,500.00p 60,937.50p 62,500.00p 6
22/10/2007 65,625.00p 64,375.00p 62,206.25p 60,937.50p 21
19/10/2007 70,312.50p 71,875.00p 70,312.50p 70,312.50p 8
18/10/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 8
17/10/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 17
16/10/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 3
15/10/2007 71,875.00p 73,437.50p 71,875.00p 73,437.50p 5
12/10/2007 70,312.50p 71,875.00p 70,312.50p 71,875.00p 46
11/10/2007 71,875.00p 69,300.00p 68,437.50p 70,312.50p 6
10/10/2007 71,875.00p 71,875.00p 71,875.00p 71,875.00p 15
09/10/2007 68,750.00p 71,875.00p 68,750.00p 71,875.00p 57
08/10/2007 64,062.50p 64,062.50p 64,062.50p 64,062.50p 3
05/10/2007 64,062.50p 64,062.50p 64,062.50p 64,062.50p 2
04/10/2007 64,062.50p 64,062.50p 64,062.50p 64,062.50p 21
03/10/2007 67,187.50p 69,687.51p 63,125.00p 67,187.50p 42
02/10/2007 64,062.50p 67,187.50p 64,062.50p 67,187.50p 68

*Close Price adjusted for both dividends and splits