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
06/01/2017 0.50p 0.53p 0.50p 0.50p 50000
05/01/2017 0.50p 0.53p 0.50p 0.50p 226457
04/01/2017 0.50p 0.50p 0.50p 0.50p 0
03/01/2017 0.45p 0.54p 0.45p 0.50p 2914255
30/12/2016 0.43p 0.47p 0.43p 0.45p 1304509
29/12/2016 0.43p 0.44p 0.40p 0.43p 2052580
28/12/2016 0.45p 0.48p 0.40p 0.43p 4057608
23/12/2016 0.48p 0.48p 0.42p 0.45p 800000
22/12/2016 0.48p 0.49p 0.48p 0.48p 100000
21/12/2016 0.53p 0.53p 0.46p 0.48p 1741770
20/12/2016 0.53p 0.54p 0.53p 0.53p 690000
19/12/2016 0.48p 0.54p 0.48p 0.53p 944574
16/12/2016 0.53p 0.53p 0.48p 0.48p 2299528
15/12/2016 0.53p 0.53p 0.50p 0.53p 1170000
14/12/2016 0.53p 0.54p 0.53p 0.53p 91085
13/12/2016 0.55p 0.55p 0.47p 0.53p 3935865
12/12/2016 0.55p 0.58p 0.52p 0.55p 312000
09/12/2016 0.55p 0.59p 0.52p 0.55p 491580
08/12/2016 0.60p 0.60p 0.55p 0.55p 575000
07/12/2016 0.58p 0.60p 0.50p 0.60p 1103036
06/12/2016 0.60p 0.74p 0.53p 0.58p 5846195
05/12/2016 0.60p 0.63p 0.57p 0.60p 626139
02/12/2016 0.60p 0.63p 0.60p 0.60p 473729
01/12/2016 0.65p 0.65p 0.60p 0.60p 603530
30/11/2016 0.68p 0.69p 0.64p 0.65p 768800
29/11/2016 0.70p 0.70p 0.65p 0.68p 50000
28/11/2016 0.70p 0.70p 0.65p 0.70p 381932
25/11/2016 0.70p 0.74p 0.65p 0.70p 1292669
24/11/2016 0.63p 0.77p 0.63p 0.70p 11698675
23/11/2016 0.65p 0.65p 0.60p 0.63p 983719
22/11/2016 0.65p 0.65p 0.60p 0.65p 670967
21/11/2016 0.55p 0.69p 0.55p 0.65p 2523444
18/11/2016 0.60p 0.60p 0.51p 0.55p 7153622
17/11/2016 0.60p 0.60p 0.56p 0.60p 1800000
16/11/2016 0.60p 0.60p 0.55p 0.60p 3314160
15/11/2016 0.63p 0.64p 0.57p 0.60p 3837805
14/11/2016 0.68p 0.70p 0.62p 0.63p 3517982
11/11/2016 0.68p 0.68p 0.66p 0.68p 458274
10/11/2016 0.70p 0.70p 0.66p 0.68p 855000
09/11/2016 0.70p 0.73p 0.70p 0.70p 12106
08/11/2016 0.70p 0.79p 0.70p 0.70p 2424303
07/11/2016 0.68p 0.70p 0.68p 0.70p 1528436
04/11/2016 0.68p 0.69p 0.68p 0.68p 34175
03/11/2016 0.68p 0.68p 0.68p 0.68p 0
02/11/2016 0.73p 0.73p 0.67p 0.68p 853666
01/11/2016 0.73p 0.74p 0.73p 0.73p 990707
31/10/2016 0.75p 0.75p 0.70p 0.73p 750000
28/10/2016 0.75p 0.76p 0.71p 0.75p 996758
27/10/2016 0.78p 0.78p 0.71p 0.75p 1578996
26/10/2016 0.80p 0.80p 0.76p 0.78p 1071323
25/10/2016 0.80p 0.80p 0.78p 0.80p 15000
24/10/2016 0.73p 0.85p 0.73p 0.80p 3583455
21/10/2016 0.70p 0.75p 0.70p 0.73p 1743011
20/10/2016 0.70p 0.74p 0.67p 0.70p 174429
19/10/2016 0.70p 0.72p 0.60p 0.70p 5219147
18/10/2016 0.70p 0.74p 0.67p 0.70p 1760544
17/10/2016 0.73p 0.74p 0.68p 0.70p 1316214
14/10/2016 0.68p 0.73p 0.68p 0.73p 1288149
13/10/2016 0.68p 0.70p 0.68p 0.68p 141572
12/10/2016 0.70p 0.70p 0.67p 0.68p 1650000
11/10/2016 0.75p 0.79p 0.68p 0.70p 999749
10/10/2016 0.73p 0.81p 0.68p 0.75p 4760575
07/10/2016 0.78p 0.78p 0.70p 0.73p 3049096
06/10/2016 0.80p 0.84p 0.74p 0.78p 3835889
05/10/2016 0.80p 0.82p 0.75p 0.80p 1947380
04/10/2016 0.85p 0.85p 0.75p 0.80p 3990956
03/10/2016 0.80p 0.88p 0.80p 0.85p 3388573
30/09/2016 0.78p 0.88p 0.74p 0.80p 5802683
29/09/2016 0.80p 0.80p 0.75p 0.78p 2054618
28/09/2016 0.83p 0.85p 0.71p 0.80p 2942892
27/09/2016 0.80p 0.84p 0.75p 0.83p 955163
26/09/2016 0.88p 0.88p 0.77p 0.80p 1342335
23/09/2016 0.83p 0.89p 0.81p 0.88p 1082535
22/09/2016 0.78p 0.84p 0.78p 0.83p 2225990
21/09/2016 0.85p 0.87p 0.75p 0.78p 3756727
20/09/2016 0.85p 0.87p 0.82p 0.83p 1116839
19/09/2016 0.85p 0.85p 0.81p 0.83p 142373
16/09/2016 0.90p 0.90p 0.81p 0.85p 4193819
15/09/2016 0.90p 0.95p 0.85p 0.90p 1110485
14/09/2016 0.83p 0.93p 0.83p 0.90p 2172781
13/09/2016 0.93p 0.96p 0.81p 0.83p 3920836
12/09/2016 0.95p 1.04p 0.90p 0.93p 6472849
09/09/2016 0.90p 0.97p 0.88p 0.95p 4990499
08/09/2016 0.88p 0.95p 0.85p 0.90p 6733623
07/09/2016 0.88p 0.96p 0.86p 0.88p 5242611
06/09/2016 0.88p 1.11p 0.82p 0.88p 31934708
05/09/2016 0.80p 0.84p 0.80p 0.80p 138983
02/09/2016 0.75p 0.89p 0.75p 0.80p 3883136
01/09/2016 0.75p 0.79p 0.75p 0.75p 61920
31/08/2016 0.80p 0.80p 0.75p 0.78p 527409
30/08/2016 0.83p 0.83p 0.77p 0.80p 125412
26/08/2016 0.73p 0.85p 0.72p 0.83p 3458746
25/08/2016 0.73p 0.78p 0.70p 0.73p 3483417
24/08/2016 0.73p 0.74p 0.70p 0.73p 443067
23/08/2016 0.78p 0.78p 0.72p 0.73p 1146086
22/08/2016 0.75p 0.78p 0.75p 0.78p 766375
19/08/2016 0.75p 0.80p 0.73p 0.75p 1991025
18/08/2016 0.75p 0.75p 0.71p 0.75p 448193
17/08/2016 0.75p 0.75p 0.71p 0.75p 75000
16/08/2016 0.78p 0.78p 0.71p 0.75p 220923
15/08/2016 0.78p 0.78p 0.76p 0.78p 218694
12/08/2016 0.78p 0.78p 0.75p 0.78p 1396950
11/08/2016 0.80p 0.80p 0.78p 0.78p 942925
10/08/2016 0.83p 0.87p 0.78p 0.80p 1461213
09/08/2016 0.85p 0.85p 0.81p 0.83p 1100000
08/08/2016 0.83p 0.85p 0.83p 0.85p 2059559
05/08/2016 0.83p 0.84p 0.81p 0.83p 609925
04/08/2016 0.85p 0.87p 0.81p 0.83p 643219
03/08/2016 0.83p 0.89p 0.82p 0.85p 2211686
02/08/2016 0.83p 0.83p 0.83p 0.83p 170000
01/08/2016 0.83p 0.84p 0.81p 0.83p 735290
29/07/2016 0.85p 0.85p 0.82p 0.83p 576755
28/07/2016 0.88p 0.88p 0.81p 0.85p 1210248
27/07/2016 0.85p 0.88p 0.85p 0.88p 1784252
26/07/2016 0.85p 0.87p 0.85p 0.85p 263549
25/07/2016 0.88p 0.88p 0.80p 0.85p 1507361
22/07/2016 0.85p 0.89p 0.85p 0.88p 659451
21/07/2016 1.00p 1.03p 0.85p 0.85p 12060588
20/07/2016 0.85p 1.02p 0.85p 1.00p 14359166
19/07/2016 0.80p 0.89p 0.77p 0.85p 2260426
18/07/2016 0.80p 0.85p 0.75p 0.80p 6982550
15/07/2016 0.70p 0.85p 0.70p 0.80p 31918758
14/07/2016 0.83p 0.83p 0.74p 0.75p 1438601
13/07/2016 0.88p 0.97p 0.77p 0.83p 3814323
12/07/2016 0.88p 0.99p 0.87p 0.88p 5945732
11/07/2016 0.65p 0.94p 0.61p 0.88p 9114572
08/07/2016 0.68p 0.68p 0.60p 0.65p 370000
07/07/2016 0.68p 0.68p 0.68p 0.68p 0
06/07/2016 0.68p 0.69p 0.68p 0.68p 130000
05/07/2016 0.68p 0.69p 0.67p 0.68p 271802
04/07/2016 0.70p 0.70p 0.67p 0.68p 761894
01/07/2016 0.70p 0.75p 0.68p 0.70p 1346477
30/06/2016 0.55p 0.87p 0.53p 0.70p 10014838
29/06/2016 0.53p 0.53p 0.53p 0.53p 500
28/06/2016 0.53p 0.53p 0.53p 0.53p 60775
27/06/2016 0.53p 0.54p 0.53p 0.53p 10000
24/06/2016 0.53p 0.54p 0.51p 0.53p 319268
23/06/2016 0.55p 0.57p 0.50p 0.53p 6738182
22/06/2016 0.58p 0.58p 0.50p 0.55p 2006767
21/06/2016 0.58p 0.58p 0.55p 0.58p 1220186
20/06/2016 0.60p 0.60p 0.56p 0.58p 605154
17/06/2016 0.60p 0.63p 0.55p 0.60p 1734439
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

*Close Price adjusted for both dividends and splits