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
26/02/2018 0.54p 0.58p 0.52p 0.54p 27574108
23/02/2018 0.42p 0.58p 0.38p 0.54p 22210196
22/02/2018 0.44p 0.45p 0.41p 0.42p 7398864
21/02/2018 0.48p 0.48p 0.43p 0.44p 4076883
20/02/2018 0.55p 0.55p 0.45p 0.48p 13073589
19/02/2018 0.51p 0.51p 0.46p 0.51p 593150
16/02/2018 0.51p 0.55p 0.46p 0.51p 2161902
15/02/2018 0.47p 0.60p 0.47p 0.51p 8178556
14/02/2018 0.47p 0.47p 0.46p 0.47p 3418516
13/02/2018 0.47p 0.47p 0.45p 0.46p 2123608
12/02/2018 0.49p 0.49p 0.45p 0.46p 2633218
09/02/2018 0.49p 0.50p 0.46p 0.49p 2885616
08/02/2018 0.50p 0.50p 0.48p 0.49p 3565632
07/02/2018 0.52p 0.52p 0.48p 0.50p 7902636
06/02/2018 0.50p 0.52p 0.48p 0.52p 3459783
05/02/2018 0.53p 0.55p 0.48p 0.51p 7319843
02/02/2018 0.53p 0.55p 0.50p 0.53p 14560034
01/02/2018 0.53p 0.60p 0.50p 0.53p 46580112
31/01/2018 0.68p 0.68p 0.53p 0.53p 64843600
30/01/2018 0.68p 0.68p 0.65p 0.68p 792241
29/01/2018 0.70p 0.78p 0.66p 0.68p 11953733
26/01/2018 0.68p 0.78p 0.67p 0.70p 15791514
25/01/2018 0.68p 0.69p 0.65p 0.68p 2191676
24/01/2018 0.65p 0.70p 0.60p 0.68p 3146965
23/01/2018 0.63p 0.70p 0.62p 0.65p 5019709
22/01/2018 0.65p 0.68p 0.60p 0.63p 6951531
19/01/2018 0.65p 0.69p 0.61p 0.65p 6598538
18/01/2018 0.68p 0.69p 0.61p 0.65p 2205419
17/01/2018 0.68p 0.70p 0.63p 0.68p 4629119
16/01/2018 0.68p 0.68p 0.64p 0.68p 1235769
15/01/2018 0.70p 0.74p 0.65p 0.68p 3923687
12/01/2018 0.68p 0.74p 0.66p 0.68p 3858188
11/01/2018 0.68p 0.70p 0.65p 0.68p 3402885
10/01/2018 0.70p 0.75p 0.68p 0.68p 2764791
09/01/2018 0.78p 0.80p 0.65p 0.70p 6509079
08/01/2018 0.68p 0.83p 0.68p 0.75p 5081094
05/01/2018 0.68p 0.70p 0.67p 0.68p 1706441
04/01/2018 0.68p 0.70p 0.62p 0.68p 2642691
03/01/2018 0.68p 0.70p 0.65p 0.68p 4852116
02/01/2018 0.70p 0.75p 0.65p 0.68p 5154968
29/12/2017 0.73p 0.74p 0.65p 0.70p 1486676
28/12/2017 0.73p 0.75p 0.70p 0.73p 1970352
27/12/2017 0.75p 0.80p 0.70p 0.73p 1808710
22/12/2017 0.75p 0.80p 0.71p 0.75p 1932724
21/12/2017 0.75p 0.80p 0.71p 0.75p 2544641
20/12/2017 0.75p 0.80p 0.71p 0.75p 1387005
19/12/2017 0.70p 0.80p 0.70p 0.75p 5836623
18/12/2017 0.70p 0.80p 0.66p 0.70p 7247990
15/12/2017 0.68p 0.70p 0.64p 0.64p 3191102
14/12/2017 0.75p 0.75p 0.67p 0.68p 4252302
13/12/2017 0.68p 0.80p 0.68p 0.75p 7426135
12/12/2017 0.70p 0.70p 0.65p 0.68p 6929104
11/12/2017 0.75p 0.75p 0.65p 0.70p 10236033
08/12/2017 0.78p 0.79p 0.74p 0.75p 1921068
07/12/2017 0.78p 0.80p 0.78p 0.78p 2568508
06/12/2017 0.80p 0.80p 0.75p 0.78p 1602346
05/12/2017 0.80p 0.85p 0.80p 0.80p 1111481
04/12/2017 0.70p 0.83p 0.70p 0.80p 5285175
01/12/2017 0.70p 0.75p 0.67p 0.70p 2594444
30/11/2017 0.73p 0.74p 0.70p 0.73p 370935
29/11/2017 0.75p 0.75p 0.70p 0.73p 6028944
28/11/2017 0.78p 0.78p 0.73p 0.75p 2290503
27/11/2017 0.78p 0.80p 0.76p 0.78p 296958
24/11/2017 0.73p 0.80p 0.73p 0.78p 3296743
23/11/2017 0.80p 0.81p 0.73p 0.73p 6084674
22/11/2017 0.83p 0.90p 0.80p 0.80p 6132891
21/11/2017 0.83p 0.83p 0.76p 0.78p 3757588
20/11/2017 0.88p 0.88p 0.81p 0.83p 3730481
17/11/2017 0.95p 0.95p 0.88p 0.88p 7922864
16/11/2017 0.93p 0.97p 0.90p 0.95p 3759468
15/11/2017 0.93p 0.95p 0.90p 0.93p 1086504
14/11/2017 0.93p 0.95p 0.90p 0.93p 2750680
13/11/2017 0.98p 0.98p 0.92p 0.93p 7492535
10/11/2017 0.98p 0.99p 0.95p 0.98p 3690056
09/11/2017 0.98p 1.00p 0.96p 0.98p 1225353
08/11/2017 0.98p 1.03p 0.95p 0.98p 7120688
07/11/2017 1.00p 1.00p 0.96p 0.98p 4990698
06/11/2017 1.00p 1.02p 0.97p 1.00p 2672502
03/11/2017 1.03p 1.03p 0.97p 1.00p 719352
02/11/2017 1.03p 1.05p 0.97p 1.03p 5199978
01/11/2017 0.98p 1.05p 0.98p 1.03p 2072860
31/10/2017 1.03p 1.05p 0.98p 0.98p 5069097
30/10/2017 1.00p 1.05p 0.99p 1.03p 3211940
27/10/2017 0.98p 1.05p 0.98p 1.00p 2808291
26/10/2017 1.00p 1.04p 0.98p 0.98p 5597614
25/10/2017 1.00p 1.05p 0.98p 1.00p 2696833
24/10/2017 1.08p 1.08p 0.99p 1.00p 7089382
23/10/2017 1.08p 1.10p 1.05p 1.08p 5749153
20/10/2017 1.18p 1.18p 1.06p 1.08p 5387846
19/10/2017 1.15p 1.19p 1.11p 1.13p 2569379
18/10/2017 1.15p 1.19p 1.10p 1.15p 6444310
17/10/2017 1.13p 1.20p 1.12p 1.15p 5833422
16/10/2017 1.13p 1.14p 1.11p 1.13p 5423365
13/10/2017 1.13p 1.13p 1.13p 1.13p 5504960
12/10/2017 1.13p 1.13p 1.13p 1.13p 4674745
11/10/2017 1.13p 1.13p 1.13p 1.13p 6479132
10/10/2017 1.18p 1.18p 1.13p 1.13p 2714118
09/10/2017 1.18p 1.18p 1.13p 1.18p 4394427
06/10/2017 1.18p 1.18p 1.18p 1.18p 1321733
05/10/2017 1.18p 1.18p 1.15p 1.18p 800705
04/10/2017 1.23p 1.23p 1.18p 1.18p 5948395
03/10/2017 1.23p 1.23p 1.23p 1.23p 246119
02/10/2017 1.28p 1.28p 1.23p 1.23p 9514227
29/09/2017 1.23p 1.28p 1.23p 1.28p 12843054
28/09/2017 1.23p 1.25p 1.23p 1.23p 4751837
27/09/2017 1.18p 1.23p 1.15p 1.23p 5476198
26/09/2017 1.23p 1.23p 1.18p 1.20p 6302408
25/09/2017 1.23p 1.23p 1.23p 1.23p 8982354
22/09/2017 1.15p 1.23p 1.15p 1.23p 6752125
21/09/2017 1.15p 1.20p 1.15p 1.15p 6104803
20/09/2017 1.13p 1.28p 1.08p 1.15p 11362662
19/09/2017 1.13p 1.13p 1.08p 1.08p 911481
18/09/2017 1.13p 1.13p 1.13p 1.13p 957510
15/09/2017 1.13p 1.13p 1.13p 1.13p 812618
14/09/2017 1.03p 1.13p 0.98p 1.13p 10332153
13/09/2017 1.13p 1.13p 1.03p 1.03p 3803410
12/09/2017 1.15p 1.15p 1.13p 1.13p 3162423
11/09/2017 1.13p 1.15p 1.13p 1.15p 2274370
08/09/2017 1.18p 1.18p 1.13p 1.13p 3705490
07/09/2017 1.23p 1.23p 1.08p 1.18p 11507205
06/09/2017 1.28p 1.28p 1.23p 1.23p 3735792
05/09/2017 1.33p 1.33p 1.23p 1.28p 8881150
04/09/2017 1.30p 1.33p 1.30p 1.33p 2516249
01/09/2017 1.30p 1.32p 1.30p 1.32p 2961336
31/08/2017 1.28p 1.33p 1.25p 1.30p 13617429
30/08/2017 1.25p 1.28p 1.23p 1.28p 5559973
29/08/2017 1.28p 1.28p 1.23p 1.23p 37906280
25/08/2017 1.25p 1.33p 1.18p 1.28p 31623240
24/08/2017 1.18p 1.28p 1.15p 1.25p 43406908
23/08/2017 1.20p 1.20p 1.20p 1.20p 506531
22/08/2017 1.20p 1.20p 1.20p 1.20p 4243560
21/08/2017 1.28p 1.28p 1.18p 1.20p 4934413
18/08/2017 1.23p 1.23p 1.18p 1.18p 6570196
17/08/2017 1.15p 1.20p 1.15p 1.20p 793469
16/08/2017 1.10p 1.15p 1.10p 1.15p 7436843
15/08/2017 1.10p 1.10p 1.10p 1.10p 5513661
14/08/2017 1.13p 1.13p 1.05p 1.10p 4282999
11/08/2017 1.05p 1.13p 1.03p 1.13p 10648554
10/08/2017 1.05p 1.05p 1.05p 1.05p 2774650
09/08/2017 1.08p 1.10p 1.03p 1.05p 9527247
08/08/2017 1.05p 1.08p 1.03p 1.03p 7415678
07/08/2017 0.98p 1.05p 0.98p 1.05p 3672773
04/08/2017 0.93p 1.03p 0.93p 0.98p 8726847
03/08/2017 0.93p 0.95p 0.93p 0.93p 6051643
02/08/2017 0.93p 0.95p 0.93p 0.93p 1424703
01/08/2017 1.00p 1.03p 0.93p 0.93p 3111697
31/07/2017 1.05p 1.15p 0.95p 1.00p 12212520
28/07/2017 0.98p 1.05p 0.98p 1.05p 4922626
27/07/2017 1.00p 1.13p 0.98p 0.98p 14938272
26/07/2017 1.00p 1.00p 0.98p 1.00p 3988521
25/07/2017 0.95p 1.00p 0.90p 1.00p 3884191
24/07/2017 0.95p 0.95p 0.93p 0.95p 2394407
21/07/2017 0.88p 0.93p 0.88p 0.93p 5679389
20/07/2017 0.80p 0.88p 0.80p 0.88p 100
19/07/2017 0.78p 0.80p 0.78p 0.80p 2728524
18/07/2017 0.78p 0.78p 0.78p 0.78p 3610729
17/07/2017 0.78p 0.78p 0.78p 0.78p 2691001
14/07/2017 0.78p 0.78p 0.78p 0.78p 1137854
13/07/2017 0.80p 0.80p 0.78p 0.78p 825064
12/07/2017 0.83p 0.85p 0.80p 0.80p 3513053
11/07/2017 0.85p 0.85p 0.83p 0.83p 3434276
10/07/2017 0.85p 0.85p 0.85p 0.85p 3683920
07/07/2017 0.85p 0.85p 0.85p 0.85p 631075
06/07/2017 0.85p 0.93p 0.85p 0.85p 5538440
05/07/2017 0.85p 0.85p 0.85p 0.85p 863106
04/07/2017 0.85p 0.85p 0.85p 0.85p 193185
03/07/2017 0.85p 0.85p 0.85p 0.85p 787541
30/06/2017 0.93p 0.93p 0.85p 0.85p 2608064
29/06/2017 0.88p 0.93p 0.88p 0.93p 3561382
28/06/2017 0.90p 0.90p 0.88p 0.88p 3032676
27/06/2017 0.80p 0.95p 0.80p 0.90p 11426524
26/06/2017 0.75p 0.85p 0.75p 0.80p 3666070
23/06/2017 0.73p 0.75p 0.73p 0.75p 1640309
22/06/2017 0.75p 0.75p 0.73p 0.73p 0
21/06/2017 0.75p 0.75p 0.73p 0.75p 0
20/06/2017 0.75p 0.75p 0.73p 0.73p 119900
19/06/2017 0.75p 0.75p 0.75p 0.75p 0
16/06/2017 0.75p 0.83p 0.71p 0.75p 7462214
15/06/2017 0.78p 0.79p 0.72p 0.75p 1405337
14/06/2017 0.80p 0.80p 0.73p 0.78p 1640551
13/06/2017 0.80p 0.80p 0.77p 0.80p 954308
12/06/2017 0.80p 0.83p 0.78p 0.80p 3572604
09/06/2017 0.80p 0.82p 0.77p 0.80p 2231930
08/06/2017 0.80p 0.81p 0.80p 0.80p 421658
07/06/2017 0.75p 0.82p 0.75p 0.80p 3898511
06/06/2017 0.83p 0.83p 0.73p 0.75p 7107351
05/06/2017 0.85p 0.90p 0.80p 0.83p 9446170
02/06/2017 0.73p 0.79p 0.73p 0.75p 3376781
01/06/2017 0.80p 0.80p 0.72p 0.73p 2577002
31/05/2017 0.78p 0.78p 0.76p 0.78p 260759
30/05/2017 0.80p 0.81p 0.77p 0.78p 1430208
26/05/2017 0.80p 0.82p 0.78p 0.80p 1041590
25/05/2017 0.80p 0.82p 0.77p 0.80p 763088
24/05/2017 0.75p 0.90p 0.75p 0.80p 31871362
23/05/2017 0.80p 0.81p 0.73p 0.78p 2348928
22/05/2017 0.80p 0.83p 0.76p 0.80p 2674615
19/05/2017 0.73p 0.84p 0.68p 0.78p 9003844
18/05/2017 0.73p 0.75p 0.65p 0.73p 3873643
17/05/2017 0.78p 0.78p 0.71p 0.73p 3802092
16/05/2017 0.73p 0.85p 0.73p 0.78p 9768579

*Close Price adjusted for both dividends and splits