Powerhouse Energy Group (PHE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Powerhouse Energy Group

Date Open High Low Close* Volume
03/04/2025 0.50p 0.50p 0.48p 0.50p 10092459
02/04/2025 0.49p 0.50p 0.48p 0.50p 14554854
01/04/2025 0.50p 0.51p 0.48p 0.49p 15829395
31/03/2025 0.50p 0.51p 0.49p 0.50p 10259863
28/03/2025 0.50p 0.51p 0.49p 0.50p 10544204
27/03/2025 0.50p 0.51p 0.50p 0.50p 22338876
26/03/2025 0.50p 0.52p 0.49p 0.49p 52430540
25/03/2025 0.51p 0.52p 0.48p 0.50p 26722508
24/03/2025 0.51p 0.52p 0.50p 0.50p 11442904
21/03/2025 0.51p 0.52p 0.50p 0.51p 22945578
20/03/2025 0.51p 0.52p 0.50p 0.51p 12077143
19/03/2025 0.51p 0.52p 0.50p 0.52p 26278466
18/03/2025 0.50p 0.51p 0.49p 0.51p 32328640
17/03/2025 0.58p 0.60p 0.49p 0.50p 62103032
14/03/2025 0.63p 0.65p 0.55p 0.64p 10437728
13/03/2025 0.68p 0.75p 0.60p 0.65p 16565188
12/03/2025 0.75p 0.80p 0.65p 0.67p 12379089
11/03/2025 0.68p 0.80p 0.60p 0.75p 36400624
10/03/2025 0.80p 0.84p 0.65p 0.65p 31907476
07/03/2025 0.88p 0.90p 0.75p 0.77p 13343438
06/03/2025 0.93p 0.95p 0.80p 0.89p 12637171
05/03/2025 0.95p 1.00p 0.90p 0.93p 4362800
04/03/2025 0.98p 1.00p 0.90p 0.95p 7769381
03/03/2025 0.93p 1.00p 0.90p 0.95p 4014072
28/02/2025 0.90p 0.95p 0.85p 0.93p 5208054
27/02/2025 0.93p 0.95p 0.85p 0.93p 8041381
26/02/2025 0.95p 0.97p 0.90p 0.93p 3456564
25/02/2025 0.93p 1.00p 0.89p 0.95p 4352748
24/02/2025 0.90p 1.00p 0.85p 0.93p 7481278
21/02/2025 0.95p 1.02p 0.85p 0.90p 6090759
20/02/2025 0.98p 1.00p 0.90p 0.95p 4181582
19/02/2025 0.95p 1.00p 0.94p 0.95p 2952990
18/02/2025 0.93p 1.02p 0.90p 0.95p 6156770
17/02/2025 0.98p 1.00p 0.90p 0.95p 12394500
14/02/2025 1.00p 1.00p 0.95p 0.96p 3380649
13/02/2025 1.00p 1.05p 0.95p 1.00p 3663340
12/02/2025 1.00p 1.05p 0.95p 1.00p 1178338
11/02/2025 0.93p 1.10p 0.90p 1.00p 8780268
10/02/2025 0.93p 0.95p 0.85p 0.94p 10265794
07/02/2025 0.95p 1.00p 0.85p 0.93p 10198579
06/02/2025 0.95p 1.02p 0.90p 0.95p 7737330
05/02/2025 0.98p 1.07p 0.90p 1.00p 5801147
04/02/2025 1.00p 1.05p 0.90p 0.98p 4522138
03/02/2025 1.00p 1.10p 0.95p 1.00p 5578661
31/01/2025 1.05p 1.10p 0.95p 1.03p 3665276
30/01/2025 1.00p 1.10p 0.95p 1.06p 3481488
29/01/2025 1.00p 1.10p 0.95p 1.00p 4754036
28/01/2025 1.03p 1.11p 0.95p 1.00p 2158001
27/01/2025 1.03p 1.10p 0.95p 1.05p 12500360
24/01/2025 1.05p 1.10p 0.95p 1.10p 4607011
23/01/2025 1.08p 1.10p 0.95p 1.07p 5218400
22/01/2025 1.03p 1.10p 1.00p 1.05p 7574060
21/01/2025 1.08p 1.15p 1.00p 1.05p 7466480
20/01/2025 1.15p 1.30p 1.00p 1.10p 6976198
17/01/2025 1.06p 1.12p 0.85p 1.12p 17558514
16/01/2025 1.10p 1.15p 1.00p 1.13p 7333419
15/01/2025 1.15p 1.18p 1.05p 1.12p 7711157
14/01/2025 1.15p 1.23p 1.10p 1.13p 3868965
13/01/2025 1.20p 1.25p 1.10p 1.15p 8053328
10/01/2025 1.20p 1.25p 1.15p 1.20p 3664786
09/01/2025 1.15p 1.25p 1.10p 1.20p 7724606
08/01/2025 1.20p 1.25p 1.10p 1.15p 3919817
07/01/2025 1.20p 1.25p 1.15p 1.20p 4861728
06/01/2025 1.18p 1.25p 1.10p 1.20p 8505157
03/01/2025 1.18p 1.30p 1.10p 1.18p 5760881
02/01/2025 1.10p 1.25p 1.00p 1.20p 11264032
31/12/2024 1.10p 1.20p 1.01p 1.10p 1290186
30/12/2024 1.08p 1.20p 1.00p 1.10p 3837667
27/12/2024 1.10p 1.20p 1.00p 1.15p 3393547
24/12/2024 1.18p 1.23p 1.10p 1.15p 1822399
23/12/2024 1.23p 1.30p 1.11p 1.18p 5444582
20/12/2024 1.23p 1.32p 1.15p 1.23p 10535711
19/12/2024 1.18p 1.30p 1.10p 1.25p 9778114
18/12/2024 1.08p 1.25p 1.05p 1.15p 8149981
17/12/2024 1.10p 1.16p 1.00p 1.08p 4856645
16/12/2024 1.13p 1.30p 1.05p 1.17p 13215558
13/12/2024 1.10p 1.18p 1.00p 1.08p 11932299
12/12/2024 1.00p 1.15p 0.95p 1.10p 9465373
11/12/2024 1.00p 1.05p 0.95p 1.00p 4403057
10/12/2024 1.00p 1.05p 0.98p 1.00p 2535729
09/12/2024 1.00p 1.10p 0.95p 1.05p 5524635
06/12/2024 1.00p 1.05p 0.95p 1.05p 663941
05/12/2024 1.05p 1.10p 0.95p 1.00p 5011440
04/12/2024 1.03p 1.10p 1.00p 1.05p 3037789
03/12/2024 1.05p 1.10p 1.00p 1.03p 2839510
02/12/2024 0.98p 1.15p 0.95p 1.03p 9811751
29/11/2024 1.00p 1.15p 0.95p 1.00p 9585052
28/11/2024 1.00p 1.05p 0.96p 1.00p 1806907
27/11/2024 1.00p 1.05p 0.95p 1.03p 5736670
26/11/2024 1.03p 1.09p 0.95p 1.00p 5324773
25/11/2024 1.08p 1.10p 0.95p 1.05p 7396960
22/11/2024 1.00p 1.10p 0.95p 1.08p 4820544
21/11/2024 1.03p 1.05p 0.95p 1.03p 5947230
20/11/2024 1.05p 1.10p 0.95p 1.00p 5747354
19/11/2024 1.05p 1.10p 1.00p 1.05p 5396984
18/11/2024 1.03p 1.10p 0.98p 1.05p 6771747
15/11/2024 1.03p 1.12p 0.95p 1.07p 7321118
14/11/2024 1.03p 1.07p 0.95p 1.03p 926157
13/11/2024 1.10p 1.15p 0.95p 1.03p 4181284
12/11/2024 1.03p 1.20p 0.98p 1.10p 17000796
11/11/2024 1.10p 1.15p 0.90p 1.00p 14209937
08/11/2024 0.98p 1.00p 0.90p 0.98p 2910685
07/11/2024 1.00p 1.05p 0.92p 1.02p 6312804
06/11/2024 1.00p 1.05p 0.90p 1.00p 6932565
05/11/2024 1.05p 1.05p 0.95p 1.00p 16600754
04/11/2024 1.05p 1.15p 1.00p 1.05p 3704359
01/11/2024 1.10p 1.20p 1.00p 1.05p 4813254
31/10/2024 1.10p 1.20p 1.03p 1.10p 4859479
30/10/2024 1.03p 1.20p 0.95p 1.10p 9165247
29/10/2024 1.05p 1.10p 1.00p 1.03p 4812774
28/10/2024 1.08p 1.10p 1.00p 1.10p 3777927
25/10/2024 1.13p 1.20p 1.05p 1.08p 25951426
24/10/2024 0.98p 1.20p 0.90p 1.10p 13343796
23/10/2024 0.98p 1.05p 0.90p 0.98p 1755618
22/10/2024 0.98p 1.07p 0.90p 0.98p 2552724
21/10/2024 0.98p 1.05p 0.90p 1.00p 3904961
18/10/2024 0.98p 1.05p 0.95p 0.98p 1808067
17/10/2024 1.00p 1.05p 0.90p 1.03p 2660251
16/10/2024 1.08p 1.12p 0.95p 1.00p 7821686
15/10/2024 1.13p 1.20p 1.00p 1.08p 17408848
14/10/2024 1.03p 1.10p 0.95p 1.06p 8923941
11/10/2024 1.03p 1.10p 0.95p 1.03p 4000181
10/10/2024 1.00p 1.10p 0.95p 1.03p 3414381
09/10/2024 1.00p 1.05p 0.95p 1.02p 4293076
08/10/2024 1.00p 1.05p 0.95p 1.01p 4482389
07/10/2024 1.03p 1.10p 0.95p 0.99p 5012485
04/10/2024 1.03p 1.10p 0.95p 1.03p 3838510
03/10/2024 1.08p 1.15p 0.95p 1.10p 5518165
02/10/2024 1.08p 1.15p 1.00p 1.08p 2513747
01/10/2024 1.08p 1.20p 1.00p 1.08p 9808592
30/09/2024 1.05p 1.15p 1.00p 1.10p 8686744
27/09/2024 1.00p 1.10p 0.95p 1.03p 4614983
26/09/2024 1.03p 1.10p 0.95p 1.10p 6881329
25/09/2024 1.03p 1.10p 0.95p 1.03p 3387751
24/09/2024 1.05p 1.10p 0.95p 1.02p 4493676
23/09/2024 1.08p 1.12p 1.00p 1.08p 4275413
20/09/2024 1.08p 1.10p 1.00p 1.08p 2879453
19/09/2024 1.08p 1.15p 1.00p 1.08p 4399675
18/09/2024 1.08p 1.15p 1.00p 1.10p 1917398
17/09/2024 1.10p 1.20p 1.00p 1.08p 7325251
16/09/2024 1.10p 1.20p 1.00p 1.10p 2079373
13/09/2024 1.10p 1.20p 1.00p 1.10p 1518703
12/09/2024 1.15p 1.20p 1.00p 1.20p 812501
11/09/2024 1.15p 1.21p 1.05p 1.21p 6064969
10/09/2024 1.15p 1.20p 1.10p 1.15p 1554478
09/09/2024 1.15p 1.20p 1.00p 1.15p 4116675
06/09/2024 1.18p 1.20p 1.10p 1.15p 2647821
05/09/2024 1.13p 1.29p 1.05p 1.18p 14641718
04/09/2024 1.15p 1.18p 1.05p 1.18p 11494350
03/09/2024 1.20p 1.20p 1.10p 1.17p 4987751
02/09/2024 1.20p 1.25p 1.15p 1.20p 2879966
30/08/2024 1.20p 1.25p 1.18p 1.20p 2508047
29/08/2024 1.20p 1.24p 1.15p 1.23p 1254065
28/08/2024 1.23p 1.30p 1.15p 1.20p 5077449
27/08/2024 1.23p 1.30p 1.15p 1.23p 5141389
23/08/2024 1.28p 1.35p 1.15p 1.23p 4294749
22/08/2024 1.23p 1.40p 1.20p 1.28p 14300628
21/08/2024 1.20p 1.30p 1.10p 1.23p 13021525
20/08/2024 1.20p 1.23p 1.15p 1.20p 2779551
19/08/2024 1.20p 1.25p 1.15p 1.20p 3422396
16/08/2024 1.20p 1.25p 1.16p 1.20p 2366324
15/08/2024 1.28p 1.31p 1.15p 1.25p 4140636
14/08/2024 1.20p 1.35p 1.15p 1.28p 5122596
13/08/2024 1.20p 1.25p 1.18p 1.20p 1572117
12/08/2024 1.25p 1.30p 1.18p 1.20p 3998304
09/08/2024 1.30p 1.40p 1.20p 1.25p 2720397
08/08/2024 1.38p 1.43p 1.20p 1.30p 2379545
07/08/2024 1.35p 1.45p 1.25p 1.38p 18065596
06/08/2024 1.28p 1.45p 1.15p 1.35p 11035382
05/08/2024 1.20p 1.40p 1.05p 1.28p 20172594
02/08/2024 1.13p 1.30p 1.00p 1.20p 22890120
01/08/2024 1.08p 1.20p 1.05p 1.13p 7273498
31/07/2024 1.15p 1.20p 1.00p 1.08p 6220800
30/07/2024 1.08p 1.20p 1.00p 1.15p 8344034
29/07/2024 1.05p 1.15p 1.00p 1.08p 4357029
26/07/2024 1.15p 1.16p 1.00p 1.05p 6869868
25/07/2024 1.15p 1.20p 1.10p 1.15p 3276711
24/07/2024 1.18p 1.20p 1.10p 1.15p 6442234
23/07/2024 1.18p 1.23p 1.10p 1.16p 11197821
22/07/2024 1.23p 1.30p 1.15p 1.19p 5087683
19/07/2024 1.23p 1.30p 1.15p 1.23p 3759450
18/07/2024 1.33p 1.35p 1.20p 1.25p 9117113
17/07/2024 1.25p 1.40p 1.20p 1.33p 6885131
16/07/2024 1.28p 1.35p 1.20p 1.31p 6020230
15/07/2024 1.33p 1.40p 1.25p 1.28p 3907609
12/07/2024 1.33p 1.40p 1.25p 1.32p 6397916
11/07/2024 1.30p 1.43p 1.20p 1.43p 4082293
10/07/2024 1.48p 1.55p 1.25p 1.35p 15725035
09/07/2024 1.55p 1.65p 1.40p 1.53p 11710755
08/07/2024 1.43p 1.65p 1.35p 1.55p 26495436
05/07/2024 1.23p 1.50p 1.15p 1.38p 12577956
04/07/2024 1.23p 1.30p 1.15p 1.23p 3064170
03/07/2024 1.23p 1.30p 1.15p 1.23p 2528549
02/07/2024 1.15p 1.30p 1.10p 1.24p 5890996
01/07/2024 1.23p 1.26p 1.10p 1.15p 8590913
28/06/2024 1.23p 1.30p 1.15p 1.23p 10356474
27/06/2024 1.25p 1.40p 1.15p 1.26p 8119060
26/06/2024 1.35p 1.40p 1.13p 1.25p 25828408
25/06/2024 1.38p 1.40p 1.30p 1.35p 9187966
24/06/2024 1.48p 1.53p 1.30p 1.39p 18327384

*Close Price adjusted for both dividends and splits