Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/06/2024 | 1.48p | 1.56p | 1.43p | 1.48p | 14339000 |
| 20/06/2024 | 1.55p | 1.58p | 1.40p | 1.48p | 14154710 |
| 19/06/2024 | 1.60p | 1.75p | 1.50p | 1.55p | 16369341 |
| 18/06/2024 | 1.45p | 1.55p | 1.40p | 1.50p | 9792978 |
| 17/06/2024 | 1.48p | 1.55p | 1.40p | 1.55p | 9259145 |
| 14/06/2024 | 1.45p | 1.55p | 1.40p | 1.48p | 10493089 |
| 13/06/2024 | 1.43p | 1.58p | 1.35p | 1.45p | 13713008 |
| 12/06/2024 | 1.45p | 1.50p | 1.35p | 1.43p | 13223571 |
| 11/06/2024 | 1.55p | 1.60p | 1.42p | 1.45p | 29965160 |
| 10/06/2024 | 1.45p | 1.65p | 1.45p | 1.55p | 24528748 |
| 07/06/2024 | 1.65p | 1.70p | 1.35p | 1.48p | 64096868 |
| 06/06/2024 | 1.65p | 1.79p | 1.50p | 1.65p | 62798864 |
| 05/06/2024 | 1.73p | 1.90p | 1.70p | 1.84p | 16849440 |
| 04/06/2024 | 1.83p | 1.85p | 1.60p | 1.73p | 33979976 |
| 03/06/2024 | 1.83p | 1.90p | 1.70p | 1.80p | 30287338 |
| 31/05/2024 | 1.93p | 2.00p | 1.85p | 1.90p | 19943128 |
| 30/05/2024 | 1.90p | 2.05p | 1.85p | 1.95p | 25537688 |
| 29/05/2024 | 1.90p | 2.15p | 1.80p | 2.00p | 46352692 |
| 28/05/2024 | 1.78p | 2.10p | 1.75p | 1.93p | 71720392 |
| 24/05/2024 | 1.78p | 1.90p | 1.65p | 1.80p | 24285884 |
| 23/05/2024 | 1.70p | 2.00p | 1.60p | 1.80p | 84299880 |
| 22/05/2024 | 1.40p | 2.25p | 1.35p | 1.64p | 315221376 |
| 21/05/2024 | 0.98p | 1.30p | 0.95p | 1.28p | 83886120 |
| 20/05/2024 | 0.90p | 1.00p | 0.88p | 0.98p | 9891571 |
| 17/05/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 7804149 |
| 16/05/2024 | 0.95p | 1.00p | 0.85p | 0.93p | 10128626 |
| 15/05/2024 | 1.03p | 1.03p | 0.90p | 1.00p | 7015370 |
| 14/05/2024 | 1.00p | 1.10p | 0.95p | 1.03p | 5648322 |
| 13/05/2024 | 1.03p | 1.05p | 0.93p | 1.00p | 7556450 |
| 10/05/2024 | 1.05p | 1.10p | 1.00p | 1.02p | 8669864 |
| 09/05/2024 | 1.00p | 1.15p | 0.95p | 1.05p | 25509244 |
| 08/05/2024 | 0.88p | 1.00p | 0.85p | 1.00p | 5547551 |
| 07/05/2024 | 0.93p | 0.95p | 0.85p | 0.88p | 11176832 |
| 03/05/2024 | 0.93p | 0.95p | 0.90p | 0.95p | 2871431 |
| 02/05/2024 | 0.93p | 0.97p | 0.90p | 0.93p | 2689361 |
| 01/05/2024 | 0.93p | 0.95p | 0.90p | 0.95p | 7274614 |
| 30/04/2024 | 0.98p | 1.00p | 0.90p | 0.93p | 5045678 |
| 29/04/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 4627429 |
| 26/04/2024 | 0.98p | 0.98p | 0.95p | 0.98p | 3525114 |
| 25/04/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 5700769 |
| 24/04/2024 | 1.03p | 1.05p | 0.95p | 1.00p | 8221974 |
| 23/04/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 5131029 |
| 22/04/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 5282228 |
| 19/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 5743941 |
| 18/04/2024 | 0.98p | 1.10p | 0.95p | 1.10p | 9644157 |
| 17/04/2024 | 0.98p | 1.15p | 0.95p | 0.98p | 32504336 |
| 16/04/2024 | 0.88p | 1.05p | 0.85p | 0.98p | 25128748 |
| 15/04/2024 | 0.93p | 0.95p | 0.85p | 0.88p | 10032944 |
| 12/04/2024 | 0.90p | 0.95p | 0.89p | 0.93p | 4374754 |
| 11/04/2024 | 0.98p | 1.00p | 0.85p | 0.90p | 8100129 |
| 10/04/2024 | 0.99p | 1.00p | 0.95p | 0.98p | 9738625 |
| 09/04/2024 | 0.90p | 1.00p | 0.85p | 1.00p | 13356216 |
| 08/04/2024 | 0.93p | 0.95p | 0.85p | 0.94p | 11632992 |
| 05/04/2024 | 0.95p | 0.97p | 0.85p | 0.93p | 16108567 |
| 04/04/2024 | 0.98p | 1.00p | 0.90p | 0.95p | 10890499 |
| 03/04/2024 | 1.03p | 1.05p | 0.95p | 0.98p | 13898250 |
| 02/04/2024 | 1.08p | 1.10p | 1.00p | 1.03p | 13657995 |
| 28/03/2024 | 1.13p | 1.15p | 1.05p | 1.09p | 12218481 |
| 27/03/2024 | 1.09p | 1.15p | 1.07p | 1.10p | 11776536 |
| 26/03/2024 | 1.18p | 1.20p | 1.05p | 1.12p | 20623148 |
| 25/03/2024 | 1.13p | 1.20p | 1.10p | 1.16p | 26633900 |
| 22/03/2024 | 1.08p | 1.15p | 1.05p | 1.12p | 26004308 |
| 21/03/2024 | 1.13p | 1.14p | 1.00p | 1.07p | 25220952 |
| 20/03/2024 | 0.95p | 1.10p | 0.95p | 1.11p | 104381304 |
| 19/03/2024 | 0.95p | 1.15p | 0.92p | 1.10p | 63385416 |
| 18/03/2024 | 0.98p | 1.00p | 0.90p | 0.95p | 36791832 |
| 15/03/2024 | 0.88p | 0.90p | 0.80p | 0.88p | 15349276 |
| 14/03/2024 | 0.83p | 0.90p | 0.80p | 0.87p | 17417470 |
| 13/03/2024 | 0.83p | 0.85p | 0.75p | 0.83p | 6808919 |
| 12/03/2024 | 0.83p | 0.85p | 0.75p | 0.83p | 17536418 |
| 11/03/2024 | 0.85p | 0.90p | 0.80p | 0.80p | 32561376 |
| 08/03/2024 | 0.83p | 0.85p | 0.75p | 0.78p | 13260351 |
| 07/03/2024 | 0.88p | 0.90p | 0.79p | 0.83p | 16590208 |
| 06/03/2024 | 0.83p | 0.90p | 0.74p | 0.88p | 19621572 |
| 05/03/2024 | 0.88p | 0.90p | 0.75p | 0.83p | 40839560 |
| 04/03/2024 | 0.95p | 1.05p | 0.80p | 0.90p | 54075180 |
| 01/03/2024 | 0.80p | 1.05p | 0.75p | 0.95p | 87181416 |
| 29/02/2024 | 0.88p | 0.90p | 0.68p | 0.85p | 80676696 |
| 28/02/2024 | 0.95p | 1.25p | 0.80p | 0.88p | 462608736 |
| 27/02/2024 | 0.51p | 0.89p | 0.50p | 0.85p | 275128256 |
| 26/02/2024 | 0.44p | 0.52p | 0.43p | 0.52p | 50145584 |
| 23/02/2024 | 0.44p | 0.50p | 0.41p | 0.45p | 51135412 |
| 22/02/2024 | 0.38p | 0.55p | 0.38p | 0.44p | 171701952 |
| 21/02/2024 | 0.31p | 0.35p | 0.30p | 0.34p | 15045604 |
| 20/02/2024 | 0.31p | 0.34p | 0.30p | 0.31p | 12071628 |
| 19/02/2024 | 0.37p | 0.37p | 0.30p | 0.31p | 17265012 |
| 16/02/2024 | 0.38p | 0.39p | 0.35p | 0.37p | 2606934 |
| 15/02/2024 | 0.38p | 0.39p | 0.37p | 0.37p | 836220 |
| 14/02/2024 | 0.38p | 0.38p | 0.37p | 0.38p | 2221329 |
| 13/02/2024 | 0.37p | 0.40p | 0.36p | 0.38p | 6230945 |
| 12/02/2024 | 0.35p | 0.40p | 0.34p | 0.37p | 6028995 |
| 09/02/2024 | 0.34p | 0.35p | 0.32p | 0.35p | 1892174 |
*Close Price adjusted for both dividends and splits