Thor Energy (THR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/12/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 4
12/12/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 2
11/12/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
08/12/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 2
07/12/2006 64,062.50p 64,062.50p 64,062.50p 64,062.50p 2
06/12/2006 64,062.50p 65,625.00p 64,062.50p 64,062.50p 8
05/12/2006 68,750.00p 70,312.50p 65,625.00p 65,625.00p 18
04/12/2006 71,875.00p 73,437.50p 70,312.50p 70,312.50p 80
01/12/2006 65,625.00p 71,875.00p 64,062.50p 71,875.00p 83
30/11/2006 65,625.00p 65,625.00p 64,062.50p 67,187.50p 10
29/11/2006 64,062.50p 65,625.00p 64,062.50p 65,625.00p 2
28/11/2006 65,625.00p 67,187.50p 64,062.50p 64,062.50p 1
27/11/2006 62,500.00p 64,062.50p 62,500.00p 62,500.00p 1
24/11/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 5
23/11/2006 62,500.00p 64,062.50p 62,500.00p 62,500.00p 4
22/11/2006 64,843.75p 64,843.75p 62,500.00p 62,500.00p 42
21/11/2006 64,843.75p 65,625.00p 64,843.75p 64,843.75p 4
20/11/2006 64,843.75p 64,843.75p 64,843.75p 64,843.75p 1
17/11/2006 65,625.00p 65,625.00p 65,625.00p 64,062.50p 12
16/11/2006 63,281.25p 64,843.75p 63,281.25p 64,062.50p 49
15/11/2006 60,937.50p 64,062.50p 60,937.50p 62,500.00p 73
14/11/2006 56,250.00p 59,375.00p 56,250.00p 59,375.00p 59
13/11/2006 56,250.00p 56,250.00p 56,250.00p 56,250.00p 6
10/11/2006 54,687.50p 54,687.50p 54,687.50p 54,687.50p 2
09/11/2006 54,687.50p 54,687.50p 54,687.50p 54,687.50p 15
08/11/2006 54,687.50p 54,687.50p 54,687.50p 54,687.50p 1
07/11/2006 54,687.50p 54,687.50p 54,687.50p 54,687.50p 2
06/11/2006 54,687.50p 54,687.50p 54,687.50p 54,687.50p 6
03/11/2006 50,000.00p 53,125.00p 50,000.00p 53,125.00p 43
02/11/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
01/11/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 2
31/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
30/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 2
27/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 1
26/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
25/10/2006 46,875.00p 48,437.50p 46,875.00p 48,437.50p 13
24/10/2006 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
23/10/2006 48,437.50p 48,437.50p 46,875.00p 46,875.00p 10
20/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 2
19/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 1
18/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
17/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
16/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
13/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 3
12/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
11/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
10/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
09/10/2006 48,437.50p 50,000.00p 48,437.50p 48,437.50p 1
06/10/2006 50,000.00p 50,000.00p 50,000.00p 50,000.00p 1
05/10/2006 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
04/10/2006 50,000.00p 50,000.00p 50,000.00p 50,000.00p 64
03/10/2006 48,437.50p 50,000.00p 48,437.50p 50,000.00p 4
02/10/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 16
29/09/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 8
28/09/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 4
27/09/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
26/09/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 4
25/09/2006 48,437.50p 48,437.50p 48,437.50p 48,437.50p 0
22/09/2006 17,968.75p 48,437.50p 17,968.75p 48,437.50p 16
21/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 1
20/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
19/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 1
18/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
15/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
14/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
13/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
12/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
11/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
08/09/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
07/09/2006 168,750.00p 168,750.00p 161,718.75p 161,718.75p 1
06/09/2006 168,750.00p 175,781.25p 168,750.00p 168,750.00p 0
05/09/2006 168,750.00p 175,781.25p 168,750.00p 168,750.00p 0
04/09/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 0
01/09/2006 168,750.00p 175,781.25p 168,750.00p 168,750.00p 1
31/08/2006 168,750.00p 175,781.25p 168,750.00p 168,750.00p 0
30/08/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 0
29/08/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 1
25/08/2006 161,718.75p 168,750.00p 161,718.75p 168,750.00p 1
24/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
23/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
22/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
21/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
18/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 0
17/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 1
16/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 3
15/08/2006 161,718.75p 161,718.75p 161,718.75p 161,718.75p 21
14/08/2006 168,750.00p 168,750.00p 161,718.75p 161,718.75p 3
11/08/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 1
10/08/2006 189,843.75p 189,843.75p 168,750.00p 168,750.00p 3
09/08/2006 189,843.75p 189,843.75p 189,843.75p 189,843.75p 10
08/08/2006 189,843.75p 189,843.75p 189,843.75p 189,843.75p 4
07/08/2006 189,843.75p 189,843.75p 189,843.75p 189,843.75p 10
04/08/2006 175,781.25p 189,843.75p 175,781.25p 189,843.75p 6
03/08/2006 168,750.00p 175,781.25p 168,750.00p 175,781.25p 3
02/08/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 2
01/08/2006 154,687.50p 168,750.00p 154,687.50p 168,750.00p 7
31/07/2006 140,625.00p 161,718.75p 140,625.00p 154,687.50p 20
28/07/2006 140,625.00p 140,625.00p 133,593.75p 140,625.00p 12
27/07/2006 140,625.00p 147,656.24p 140,625.00p 140,625.00p 6
26/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
25/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
24/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
21/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
20/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
19/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
18/07/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 4
17/07/2006 147,656.24p 147,656.24p 140,625.00p 140,625.00p 2
14/07/2006 147,656.24p 147,656.24p 147,656.24p 147,656.24p 2
13/07/2006 147,656.24p 147,656.24p 147,656.24p 147,656.24p 0
12/07/2006 147,656.24p 147,656.24p 147,656.24p 147,656.24p 0
11/07/2006 147,656.24p 147,656.24p 147,656.24p 147,656.24p 1
10/07/2006 154,687.50p 154,687.50p 147,656.24p 147,656.24p 15
07/07/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 1
06/07/2006 168,750.00p 168,750.00p 168,750.00p 168,750.00p 0
05/07/2006 147,656.24p 168,750.00p 147,656.24p 168,750.00p 16
04/07/2006 147,656.24p 147,656.24p 147,656.24p 147,656.24p 4
03/07/2006 140,625.00p 147,656.24p 140,625.00p 147,656.24p 1
30/06/2006 140,625.00p 140,625.00p 140,625.00p 140,625.00p 1
29/06/2006 154,687.50p 154,687.50p 140,625.00p 140,625.00p 11
28/06/2006 168,750.00p 168,750.00p 154,687.50p 154,687.50p 4
27/06/2006 175,781.25p 175,781.25p 168,750.00p 168,750.00p 1
26/06/2006 175,781.25p 175,781.25p 175,781.25p 175,781.25p 0

*Close Price adjusted for both dividends and splits