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
16/06/2016 0.65p 0.67p 0.60p 0.60p 377654
15/06/2016 0.65p 0.67p 0.65p 0.65p 100000
14/06/2016 0.73p 0.73p 0.60p 0.65p 1174904
13/06/2016 0.73p 0.84p 0.68p 0.73p 2758666
10/06/2016 0.70p 0.74p 0.63p 0.73p 3500128
09/06/2016 0.70p 0.72p 0.67p 0.70p 575902
08/06/2016 0.75p 0.75p 0.69p 0.70p 253655
07/06/2016 0.75p 0.75p 0.71p 0.75p 235816
06/06/2016 0.78p 0.78p 0.72p 0.75p 173175
03/06/2016 0.80p 0.83p 0.75p 0.78p 2587576
02/06/2016 0.90p 0.90p 0.80p 0.83p 1792071
01/06/2016 0.95p 1.00p 0.87p 0.90p 6886650
31/05/2016 0.98p 1.03p 0.89p 0.95p 11009261
27/05/2016 1.00p 1.16p 0.95p 0.98p 11893174
26/05/2016 0.83p 1.09p 0.77p 1.00p 7995233
25/05/2016 1.20p 1.27p 0.80p 0.83p 28122688
24/05/2016 0.65p 1.00p 0.63p 0.95p 19921266
23/05/2016 0.68p 0.75p 0.65p 0.65p 4192601
20/05/2016 0.58p 0.70p 0.58p 0.68p 9860329
19/05/2016 0.45p 0.60p 0.45p 0.58p 6930594
18/05/2016 0.40p 0.45p 0.40p 0.45p 5465691
17/05/2016 0.38p 0.43p 0.38p 0.40p 2251894
16/05/2016 0.40p 0.42p 0.37p 0.38p 4836623
13/05/2016 0.40p 0.43p 0.40p 0.40p 0
12/05/2016 0.43p 0.43p 0.39p 0.43p 3932149
11/05/2016 0.40p 0.44p 0.40p 0.43p 1025715
10/05/2016 0.40p 0.44p 0.38p 0.40p 2523508
09/05/2016 0.43p 0.43p 0.38p 0.40p 493044
06/05/2016 0.43p 0.45p 0.40p 0.43p 4948513
05/05/2016 0.45p 0.45p 0.40p 0.43p 3320990
04/05/2016 0.45p 0.47p 0.40p 0.45p 6609218
03/05/2016 0.40p 0.55p 0.40p 0.45p 5044941
29/04/2016 0.50p 0.40p 0.40p 0.48p 0
28/04/2016 0.50p 0.40p 0.40p 0.48p 0
27/04/2016 0.50p 0.40p 0.40p 0.48p 0
26/04/2016 0.50p 0.40p 0.40p 0.48p 0
25/04/2016 0.50p 0.40p 0.40p 0.48p 0
22/04/2016 0.50p 0.40p 0.40p 0.48p 0
21/04/2016 0.50p 0.40p 0.40p 0.48p 0
20/04/2016 0.50p 0.40p 0.40p 0.48p 0
19/04/2016 0.50p 0.40p 0.40p 0.48p 0
18/04/2016 0.50p 0.40p 0.40p 0.48p 0
15/04/2016 0.50p 0.40p 0.40p 0.48p 0
14/04/2016 0.50p 0.40p 0.40p 0.48p 0
13/04/2016 0.50p 0.40p 0.40p 0.48p 0
12/04/2016 0.50p 0.40p 0.40p 0.48p 0
11/04/2016 0.50p 0.40p 0.40p 0.48p 0
08/04/2016 0.50p 0.40p 0.40p 0.48p 0
07/04/2016 0.50p 0.40p 0.40p 0.48p 0
06/04/2016 0.50p 0.40p 0.40p 0.48p 0
05/04/2016 0.50p 0.40p 0.40p 0.48p 0
04/04/2016 0.50p 0.48p 0.40p 0.48p 0
01/04/2016 0.50p 0.51p 0.40p 0.48p 3600155
31/03/2016 0.50p 0.53p 0.47p 0.50p 3407360
30/03/2016 0.45p 0.55p 0.45p 0.50p 2866879
29/03/2016 0.55p 0.55p 0.51p 0.55p 500000
24/03/2016 0.55p 0.57p 0.50p 0.55p 3540763
23/03/2016 0.53p 0.58p 0.50p 0.55p 6105991
22/03/2016 0.53p 0.54p 0.47p 0.53p 6868933
21/03/2016 0.53p 0.54p 0.45p 0.53p 2993200
18/03/2016 0.58p 0.58p 0.50p 0.53p 4105736
17/03/2016 0.58p 0.59p 0.55p 0.58p 5267147
16/03/2016 0.58p 0.59p 0.55p 0.58p 3674803
15/03/2016 0.55p 0.59p 0.50p 0.58p 16430674
14/03/2016 0.58p 0.59p 0.51p 0.55p 4167505
11/03/2016 0.58p 0.60p 0.57p 0.58p 2020494
10/03/2016 0.53p 0.60p 0.53p 0.58p 9917838
09/03/2016 0.55p 0.55p 0.51p 0.55p 925281
08/03/2016 0.55p 0.55p 0.52p 0.55p 3150000
07/03/2016 0.58p 0.60p 0.52p 0.55p 2772925
04/03/2016 0.60p 0.60p 0.55p 0.58p 1936518
03/03/2016 0.63p 0.63p 0.60p 0.60p 1261794
02/03/2016 0.68p 0.68p 0.60p 0.63p 2940115
01/03/2016 0.70p 0.70p 0.65p 0.68p 893920
29/02/2016 0.70p 0.71p 0.68p 0.70p 163488
26/02/2016 0.68p 0.72p 0.67p 0.70p 5381016
25/02/2016 0.70p 0.73p 0.67p 0.68p 1982885
24/02/2016 0.73p 0.74p 0.61p 0.70p 9307154
23/02/2016 0.90p 0.90p 0.70p 0.73p 3398729
22/02/2016 0.95p 1.05p 0.83p 0.90p 3614847
19/02/2016 0.80p 1.00p 0.76p 0.95p 9777855
18/02/2016 0.88p 0.90p 0.80p 0.80p 8609464
17/02/2016 0.75p 0.88p 0.75p 0.88p 23849078
16/02/2016 0.73p 0.79p 0.71p 0.75p 3050595
15/02/2016 0.65p 0.75p 0.64p 0.73p 5601742
12/02/2016 0.70p 0.70p 0.63p 0.65p 651169
11/02/2016 0.70p 0.74p 0.67p 0.70p 3196166
10/02/2016 0.58p 0.70p 0.58p 0.70p 5470233
09/02/2016 0.58p 0.60p 0.55p 0.58p 6911285
08/02/2016 0.58p 0.60p 0.55p 0.58p 5032355
05/02/2016 0.58p 0.59p 0.55p 0.58p 366627
04/02/2016 0.58p 0.58p 0.55p 0.58p 44185
03/02/2016 0.60p 0.60p 0.55p 0.58p 651920
02/02/2016 0.55p 0.63p 0.55p 0.60p 10991370
01/02/2016 0.55p 0.57p 0.53p 0.55p 294838
29/01/2016 0.55p 0.57p 0.55p 0.55p 2932769
28/01/2016 0.55p 0.58p 0.55p 0.55p 149148
27/01/2016 0.58p 0.58p 0.52p 0.55p 915777
26/01/2016 0.60p 0.60p 0.55p 0.58p 2570344
25/01/2016 0.60p 0.65p 0.60p 0.63p 7991662
22/01/2016 0.60p 0.62p 0.60p 0.60p 160569
21/01/2016 0.60p 0.62p 0.56p 0.60p 355888
20/01/2016 0.65p 0.65p 0.60p 0.60p 2114842
19/01/2016 0.68p 0.68p 0.65p 0.65p 2846632
18/01/2016 0.68p 0.69p 0.65p 0.68p 1125314
15/01/2016 0.68p 0.68p 0.68p 0.68p 0
14/01/2016 0.68p 0.69p 0.68p 0.68p 556065
13/01/2016 0.68p 0.68p 0.65p 0.68p 100000
12/01/2016 0.68p 0.69p 0.68p 0.68p 737266
11/01/2016 0.70p 0.72p 0.65p 0.68p 2642539
08/01/2016 0.70p 0.73p 0.65p 0.70p 3072715
07/01/2016 0.75p 0.77p 0.70p 0.70p 481909
06/01/2016 0.75p 0.77p 0.70p 0.75p 687335
05/01/2016 0.70p 0.78p 0.66p 0.75p 4050991
04/01/2016 0.73p 0.74p 0.66p 0.70p 655715
31/12/2015 0.73p 0.73p 0.68p 0.73p 1864440
30/12/2015 0.73p 0.73p 0.65p 0.73p 1029409
29/12/2015 0.73p 0.74p 0.73p 0.73p 100000
24/12/2015 0.73p 0.74p 0.67p 0.73p 248232
23/12/2015 0.75p 0.75p 0.71p 0.73p 585000
22/12/2015 0.75p 0.79p 0.75p 0.75p 3592791
21/12/2015 0.75p 0.85p 0.73p 0.75p 362934
18/12/2015 0.85p 0.87p 0.75p 0.75p 2625150
17/12/2015 0.85p 0.85p 0.83p 0.85p 305000
16/12/2015 0.83p 0.90p 0.81p 0.85p 2307285
15/12/2015 0.85p 0.90p 0.81p 0.83p 6861344
14/12/2015 0.85p 0.90p 0.81p 0.85p 3863908
11/12/2015 0.85p 0.90p 0.81p 0.85p 1679100
10/12/2015 0.73p 1.00p 0.73p 0.85p 19712416
09/12/2015 0.65p 0.85p 0.65p 0.73p 22539680
08/12/2015 0.90p 0.93p 0.88p 0.88p 351654
07/12/2015 0.95p 0.95p 0.88p 0.90p 3341225
04/12/2015 0.88p 0.98p 0.85p 0.95p 882600
03/12/2015 0.85p 0.90p 0.80p 0.88p 620202
02/12/2015 0.83p 0.85p 0.82p 0.85p 778824
01/12/2015 0.90p 0.90p 0.80p 0.83p 870795
30/11/2015 0.90p 0.90p 0.87p 0.90p 27672
27/11/2015 0.93p 0.94p 0.90p 0.90p 331707
26/11/2015 0.90p 0.94p 0.87p 0.93p 1203900
25/11/2015 0.98p 0.98p 0.82p 0.90p 1769637
24/11/2015 0.98p 0.99p 0.95p 0.98p 243215
23/11/2015 0.98p 0.98p 0.97p 0.98p 552500
20/11/2015 0.98p 1.00p 0.97p 0.98p 306444
19/11/2015 0.98p 1.00p 0.95p 0.98p 2452470
18/11/2015 0.98p 1.00p 0.95p 0.98p 2798603
17/11/2015 1.05p 1.05p 0.92p 0.98p 2257604
16/11/2015 0.95p 1.10p 0.95p 1.05p 4098978
13/11/2015 1.10p 1.10p 0.95p 0.95p 1768112
12/11/2015 1.13p 1.15p 1.07p 1.10p 2376493
11/11/2015 1.20p 1.28p 1.10p 1.13p 2577170
10/11/2015 1.40p 1.43p 1.02p 1.20p 2577072
09/11/2015 1.45p 1.57p 1.30p 1.40p 3840569
06/11/2015 1.25p 1.25p 1.23p 1.23p 0
05/11/2015 1.33p 1.33p 1.20p 1.25p 302000
04/11/2015 1.28p 1.33p 1.19p 1.33p 178832
03/11/2015 1.28p 1.28p 1.28p 1.28p 0
02/11/2015 1.25p 1.34p 1.19p 1.28p 422505
30/10/2015 1.28p 1.28p 1.19p 1.28p 3778
29/10/2015 1.28p 1.28p 1.28p 1.28p 0
28/10/2015 1.28p 1.28p 1.21p 1.28p 125729
27/10/2015 1.38p 1.38p 1.25p 1.28p 1650000
26/10/2015 1.38p 1.43p 1.38p 1.38p 170610
23/10/2015 1.43p 1.49p 1.35p 1.38p 1580724
22/10/2015 1.43p 1.49p 1.36p 1.43p 1392812
21/10/2015 1.33p 1.45p 1.28p 1.43p 3181980
20/10/2015 1.23p 1.36p 1.23p 1.33p 788186
19/10/2015 1.30p 1.34p 1.20p 1.23p 2162707
16/10/2015 1.33p 1.35p 1.26p 1.30p 1017816
15/10/2015 1.30p 1.40p 1.29p 1.33p 1668618
14/10/2015 1.20p 1.35p 1.20p 1.30p 779396
13/10/2015 1.23p 1.23p 1.15p 1.20p 0
12/10/2015 1.25p 1.25p 1.21p 1.23p 150000
09/10/2015 1.25p 1.25p 1.21p 1.25p 77461
08/10/2015 1.25p 1.25p 1.25p 1.25p 0
07/10/2015 1.40p 1.40p 1.10p 1.25p 2160695
06/10/2015 1.28p 1.47p 1.28p 1.40p 597592
05/10/2015 1.25p 1.29p 1.25p 1.28p 140184
02/10/2015 1.18p 1.30p 1.18p 1.25p 823423
01/10/2015 1.23p 1.23p 1.12p 1.18p 542000
30/09/2015 1.13p 1.23p 1.13p 1.23p 652130
29/09/2015 1.30p 1.30p 1.20p 1.28p 168851
28/09/2015 1.30p 1.32p 1.21p 1.30p 391561
25/09/2015 1.30p 1.32p 1.30p 1.30p 75400
24/09/2015 1.18p 1.30p 1.18p 1.30p 725537
23/09/2015 1.30p 1.33p 1.12p 1.18p 520334
22/09/2015 1.30p 1.30p 1.30p 1.30p 0
21/09/2015 1.30p 1.35p 1.30p 1.30p 150376
18/09/2015 1.20p 1.35p 1.18p 1.30p 871713
17/09/2015 1.15p 1.25p 1.13p 1.20p 691365
16/09/2015 1.28p 1.28p 1.08p 1.15p 798444
15/09/2015 1.45p 1.45p 1.17p 1.28p 1846377
14/09/2015 1.38p 1.43p 1.27p 1.40p 246570
11/09/2015 1.38p 1.55p 1.32p 1.38p 844519
10/09/2015 1.20p 1.43p 1.10p 1.38p 2745598
09/09/2015 1.35p 1.47p 1.19p 1.20p 429002
08/09/2015 1.30p 1.62p 1.30p 1.35p 1202953
07/09/2015 1.28p 1.35p 1.20p 1.30p 243329
04/09/2015 1.25p 1.33p 1.19p 1.28p 147808
03/09/2015 1.25p 1.31p 1.18p 1.25p 206524
02/09/2015 1.18p 1.28p 1.10p 1.25p 121500

*Close Price adjusted for both dividends and splits