Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2007 60,937.50p 65,625.00p 60,937.50p 65,625.00p 69
28/09/2007 59,375.00p 61,718.75p 59,375.00p 60,937.50p 57
27/09/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 0
26/09/2007 58,593.75p 59,375.00p 58,593.75p 59,375.00p 4
25/09/2007 56,250.00p 57,812.50p 56,250.00p 56,250.00p 77
24/09/2007 58,593.75p 58,593.75p 56,250.00p 56,250.00p 14
21/09/2007 60,156.25p 60,156.25p 60,156.25p 60,156.25p 0
20/09/2007 60,156.25p 60,156.25p 60,156.25p 60,156.25p 0
19/09/2007 60,937.50p 60,156.25p 60,156.25p 60,156.25p 0
18/09/2007 62,500.00p 62,500.00p 60,937.50p 60,937.50p 82
17/09/2007 55,468.75p 64,062.50p 55,468.75p 64,062.50p 64
14/09/2007 50,000.00p 54,687.50p 50,000.00p 53,906.25p 41
13/09/2007 48,437.50p 49,218.75p 48,437.50p 49,218.75p 1
12/09/2007 47,656.25p 48,437.50p 47,656.25p 48,437.50p 16
11/09/2007 46,875.00p 47,656.25p 46,875.00p 47,656.25p 0
10/09/2007 47,656.25p 47,656.25p 46,875.00p 46,875.00p 4
07/09/2007 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
06/09/2007 48,437.50p 50,000.00p 48,437.50p 50,000.00p 6
05/09/2007 50,000.00p 50,000.00p 48,437.50p 48,437.50p 11
04/09/2007 50,781.25p 50,781.25p 50,781.25p 50,781.25p 62
03/09/2007 48,437.50p 50,781.25p 48,437.50p 50,781.25p 1
31/08/2007 49,218.75p 49,218.75p 49,218.75p 49,218.75p 13
30/08/2007 50,000.00p 50,000.00p 49,218.75p 50,000.00p 12
29/08/2007 47,656.25p 50,000.00p 47,656.25p 49,218.75p 8
28/08/2007 52,343.75p 52,343.75p 48,437.50p 48,437.50p 25
24/08/2007 54,687.50p 54,687.50p 53,906.25p 53,906.25p 4
23/08/2007 54,687.50p 54,687.50p 54,687.50p 54,687.50p 2
22/08/2007 54,687.50p 54,687.50p 54,687.50p 54,687.50p 4
21/08/2007 50,781.25p 53,906.25p 50,781.25p 53,906.25p 40
20/08/2007 43,750.00p 49,218.75p 43,750.00p 49,218.75p 15
17/08/2007 40,625.00p 42,968.75p 39,062.50p 42,968.75p 45
16/08/2007 42,187.50p 42,187.50p 40,625.00p 41,406.25p 102
15/08/2007 46,875.00p 46,875.00p 46,093.75p 46,875.00p 22
14/08/2007 54,687.50p 54,687.50p 46,093.75p 50,781.25p 72
13/08/2007 56,250.00p 56,250.00p 54,687.50p 56,250.00p 15
10/08/2007 58,593.75p 58,593.75p 57,812.50p 57,812.50p 45
09/08/2007 59,375.00p 61,718.75p 59,375.00p 61,718.75p 14
08/08/2007 60,156.25p 60,156.25p 57,812.50p 58,593.75p 18
07/08/2007 59,375.00p 67,187.50p 56,250.00p 61,718.75p 173
06/08/2007 75,000.00p 75,000.00p 73,437.50p 73,437.50p 4
03/08/2007 76,562.50p 76,562.50p 75,000.00p 75,000.00p 4
02/08/2007 78,125.00p 78,125.00p 75,000.00p 75,000.00p 3
01/08/2007 81,249.99p 81,249.99p 76,562.50p 76,562.50p 15
31/07/2007 82,812.49p 82,812.49p 82,812.49p 82,812.49p 38
30/07/2007 78,125.00p 82,812.49p 78,125.00p 82,812.49p 66
27/07/2007 82,812.49p 82,812.49p 78,125.00p 78,125.00p 28
26/07/2007 87,500.00p 87,500.00p 84,375.01p 84,375.01p 10
25/07/2007 85,937.50p 87,500.00p 85,937.50p 87,500.00p 0
24/07/2007 87,500.00p 87,500.00p 85,937.50p 87,500.00p 10
23/07/2007 89,062.50p 89,062.50p 87,500.00p 87,500.00p 34
20/07/2007 89,062.50p 89,062.50p 87,500.00p 89,062.50p 1
19/07/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 1
18/07/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 24
17/07/2007 90,625.00p 90,625.00p 89,062.50p 90,625.00p 41
16/07/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 1
13/07/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 15
12/07/2007 93,750.01p 93,750.01p 90,625.00p 92,187.49p 36
11/07/2007 93,750.01p 93,750.01p 93,750.01p 93,750.01p 7
10/07/2007 96,875.00p 96,875.00p 95,312.50p 95,312.50p 4
09/07/2007 96,875.00p 96,875.00p 96,875.00p 96,875.00p 14
06/07/2007 96,875.00p 96,875.00p 95,312.50p 95,312.50p 24
05/07/2007 95,312.50p 95,312.50p 95,312.50p 95,312.50p 1
04/07/2007 95,312.50p 95,312.50p 95,312.50p 95,312.50p 40
03/07/2007 96,875.00p 96,875.00p 95,312.50p 95,312.50p 20
02/07/2007 98,437.50p 100,000.00p 96,875.00p 96,875.00p 97
29/06/2007 103,125.00p 103,125.00p 101,562.50p 103,125.00p 7
28/06/2007 101,562.50p 103,125.00p 101,562.50p 103,125.00p 31
27/06/2007 103,125.00p 103,125.00p 101,562.50p 101,562.50p 32
26/06/2007 104,687.50p 104,687.50p 104,687.50p 104,687.50p 3
25/06/2007 100,000.00p 104,687.50p 100,000.00p 104,687.50p 111
22/06/2007 96,875.00p 100,000.00p 96,875.00p 98,437.50p 25
21/06/2007 95,312.50p 95,312.50p 93,750.01p 95,312.50p 39
20/06/2007 89,062.50p 96,875.00p 89,062.50p 95,312.50p 88
19/06/2007 90,625.00p 90,625.00p 87,500.00p 89,062.50p 31
18/06/2007 89,062.50p 90,625.00p 85,937.50p 90,625.00p 5
15/06/2007 89,843.75p 89,843.75p 85,937.50p 89,843.75p 9
14/06/2007 85,937.50p 89,843.75p 85,156.25p 89,843.75p 36
13/06/2007 84,375.01p 84,375.01p 82,812.49p 84,375.01p 55
12/06/2007 84,375.01p 85,937.50p 84,375.01p 85,156.25p 41
11/06/2007 87,500.00p 89,062.50p 85,937.50p 85,937.50p 20
08/06/2007 88,281.25p 88,281.25p 85,937.50p 85,937.50p 4
07/06/2007 90,625.00p 90,625.00p 89,062.50p 89,062.50p 27
06/06/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 30
05/06/2007 92,187.49p 92,187.49p 92,187.49p 92,187.49p 33
04/06/2007 90,625.00p 92,968.76p 90,625.00p 92,968.76p 88
01/06/2007 85,937.50p 90,625.00p 85,937.50p 90,625.00p 40
31/05/2007 84,375.01p 84,375.01p 82,812.49p 84,375.01p 25
30/05/2007 85,156.25p 85,156.25p 85,156.25p 85,156.25p 9
29/05/2007 85,937.50p 85,937.50p 85,937.50p 85,937.50p 3
25/05/2007 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
24/05/2007 89,062.50p 89,062.50p 87,500.00p 87,500.00p 10
23/05/2007 90,625.00p 90,625.00p 90,625.00p 90,625.00p 3
22/05/2007 95,312.50p 95,312.50p 90,625.00p 90,625.00p 31
21/05/2007 96,875.00p 96,875.00p 93,750.01p 93,750.01p 37
18/05/2007 101,562.50p 101,562.50p 96,875.00p 98,437.50p 27
17/05/2007 102,343.75p 103,125.00p 102,343.75p 102,343.75p 13
16/05/2007 103,125.00p 103,125.00p 103,125.00p 103,125.00p 30
15/05/2007 106,250.00p 107,812.50p 103,125.00p 103,906.25p 26
14/05/2007 107,031.25p 109,375.00p 107,031.25p 108,593.75p 82
11/05/2007 101,562.50p 105,468.75p 101,562.50p 104,687.50p 40
10/05/2007 96,875.00p 96,875.00p 96,875.00p 96,875.00p 9
09/05/2007 95,312.50p 96,875.00p 95,312.50p 96,875.00p 55
08/05/2007 93,750.01p 94,531.26p 93,750.01p 93,750.01p 22
04/05/2007 92,187.49p 92,187.49p 92,187.49p 92,187.49p 2
03/05/2007 91,406.24p 92,187.49p 91,406.24p 92,187.49p 12
02/05/2007 84,375.01p 93,750.01p 84,375.01p 93,750.01p 67
01/05/2007 89,062.50p 89,062.50p 82,812.49p 82,812.49p 50
30/04/2007 93,750.01p 93,750.01p 92,187.49p 93,750.01p 6
27/04/2007 96,093.75p 96,093.75p 92,968.76p 93,750.01p 51
26/04/2007 114,062.50p 120,312.50p 96,093.75p 98,437.50p 239
25/04/2007 114,062.50p 114,062.50p 114,062.50p 114,062.50p 3
24/04/2007 114,843.75p 114,843.75p 114,062.50p 114,062.50p 7
23/04/2007 108,593.75p 115,625.00p 108,593.75p 115,625.00p 119
20/04/2007 104,687.50p 107,812.50p 104,687.50p 106,250.00p 60
19/04/2007 103,125.00p 106,250.00p 103,125.00p 104,687.50p 35
18/04/2007 110,937.50p 110,937.50p 101,562.50p 101,562.50p 121
17/04/2007 124,218.75p 125,000.00p 112,500.00p 114,062.50p 100
16/04/2007 124,218.75p 125,781.25p 122,656.25p 125,781.25p 365
13/04/2007 110,937.50p 110,937.50p 110,937.50p 110,937.50p 41
12/04/2007 118,750.00p 118,750.00p 110,937.50p 110,937.50p 134
11/04/2007 128,125.00p 128,125.00p 119,531.25p 119,531.25p 154
10/04/2007 103,906.25p 130,468.75p 103,906.25p 130,468.75p 324
05/04/2007 93,750.01p 103,125.00p 93,750.01p 102,343.75p 230
04/04/2007 89,062.50p 90,625.00p 89,062.50p 89,843.75p 155
03/04/2007 88,281.25p 88,281.25p 87,500.00p 87,500.00p 343
02/04/2007 82,812.49p 85,937.50p 82,812.49p 85,937.50p 339
30/03/2007 76,562.50p 76,562.50p 76,562.50p 76,562.50p 313
29/03/2007 76,562.50p 76,562.50p 76,562.50p 76,562.50p 95
28/03/2007 78,125.00p 78,125.00p 75,781.25p 76,562.50p 35
27/03/2007 78,906.25p 78,906.25p 77,343.75p 78,125.00p 62
26/03/2007 75,000.00p 75,781.25p 75,000.00p 75,781.25p 25
23/03/2007 77,343.75p 78,125.00p 75,781.25p 75,781.25p 38
22/03/2007 77,343.75p 80,468.75p 77,343.75p 78,906.25p 691
21/03/2007 70,312.50p 75,000.00p 70,312.50p 74,218.75p 506
20/03/2007 68,750.00p 69,531.25p 67,187.50p 67,187.50p 156
19/03/2007 64,062.50p 68,750.00p 62,500.00p 67,187.50p 159
16/03/2007 60,937.50p 64,062.50p 60,937.50p 62,500.00p 48
15/03/2007 62,500.00p 62,500.00p 60,937.50p 60,937.50p 2
14/03/2007 65,625.00p 65,625.00p 60,937.50p 62,500.00p 24
13/03/2007 59,375.00p 65,625.00p 59,375.00p 65,625.00p 45
12/03/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 0
09/03/2007 57,812.50p 59,375.00p 57,812.50p 59,375.00p 20
08/03/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 11
07/03/2007 54,687.50p 57,812.50p 54,687.50p 57,812.50p 32
06/03/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 7
05/03/2007 56,250.00p 56,250.00p 53,125.00p 53,125.00p 9
02/03/2007 56,250.00p 56,250.00p 54,687.50p 56,250.00p 12
01/03/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 1
28/02/2007 57,812.50p 57,812.50p 56,250.00p 56,250.00p 3
27/02/2007 57,812.50p 59,375.00p 57,812.50p 59,375.00p 5
26/02/2007 59,375.00p 59,375.00p 57,812.50p 57,812.50p 26
23/02/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 3
22/02/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 8
21/02/2007 57,812.50p 59,375.00p 57,812.50p 59,375.00p 6
20/02/2007 57,812.50p 57,812.50p 54,687.50p 57,812.50p 5
19/02/2007 59,375.00p 59,375.00p 57,812.50p 57,812.50p 14
16/02/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 0
15/02/2007 59,375.00p 60,937.50p 59,375.00p 59,375.00p 2
14/02/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 6
13/02/2007 54,687.50p 64,062.50p 53,125.00p 59,375.00p 168
12/02/2007 53,125.00p 53,125.00p 51,562.50p 51,562.50p 8
09/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 13
08/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
07/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
06/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 1
05/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 2
02/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
01/02/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
31/01/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
30/01/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
29/01/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
26/01/2007 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
25/01/2007 54,687.50p 54,687.50p 53,125.00p 53,125.00p 3
24/01/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
23/01/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
22/01/2007 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
19/01/2007 57,812.50p 57,812.50p 56,250.00p 56,250.00p 10
18/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 2
17/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 0
16/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 0
15/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 4
12/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 8
11/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 0
10/01/2007 57,812.50p 57,812.50p 57,812.50p 57,812.50p 0
09/01/2007 59,375.00p 59,375.00p 57,812.50p 57,812.50p 8
08/01/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 4
05/01/2007 59,375.00p 60,937.50p 59,375.00p 59,375.00p 0
04/01/2007 59,375.00p 59,375.00p 59,375.00p 59,375.00p 5
03/01/2007 59,375.00p 60,937.50p 59,375.00p 60,937.50p 4
02/01/2007 57,812.50p 59,375.00p 57,812.50p 59,375.00p 16
29/12/2006 57,812.50p 57,812.50p 57,812.50p 57,812.50p 9
28/12/2006 57,812.50p 57,812.50p 57,812.50p 57,812.50p 5
27/12/2006 57,812.50p 57,812.50p 57,812.50p 57,812.50p 9
22/12/2006 59,375.00p 59,375.00p 57,812.50p 57,812.50p 4
21/12/2006 59,375.00p 59,375.00p 57,812.50p 59,375.00p 2
20/12/2006 59,375.00p 59,375.00p 57,812.50p 59,375.00p 0
19/12/2006 59,375.00p 59,375.00p 59,375.00p 59,375.00p 4
18/12/2006 59,375.00p 59,375.00p 59,375.00p 59,375.00p 4
15/12/2006 59,375.00p 59,375.00p 59,375.00p 59,375.00p 2
14/12/2006 62,500.00p 62,500.00p 59,375.00p 59,375.00p 16

*Close Price adjusted for both dividends and splits