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
29/07/2014 1.13p 1.13p 0.80p 1.00p 1250000
28/07/2014 1.13p 1.13p 1.00p 1.13p 295000
25/07/2014 1.13p 1.15p 1.13p 1.13p 0
24/07/2014 1.13p 1.15p 1.13p 1.13p 200000
23/07/2014 1.25p 1.25p 1.01p 1.13p 150000
22/07/2014 1.25p 1.30p 1.01p 1.25p 62157
21/07/2014 1.25p 1.30p 1.25p 1.25p 63623
18/07/2014 1.13p 1.35p 1.01p 1.25p 349070
17/07/2014 1.50p 1.50p 1.13p 1.13p 125000
16/07/2014 1.50p 1.75p 1.20p 1.50p 993208
15/07/2014 1.00p 1.74p 1.00p 1.50p 1999775
14/07/2014 0.75p 1.22p 0.75p 1.00p 1585905
11/07/2014 1.00p 1.10p 0.75p 0.75p 531435
10/07/2014 1.13p 1.19p 0.56p 1.00p 1456280
09/07/2014 1.25p 1.50p 0.80p 1.13p 936971
08/07/2014 1.25p 1.25p 1.00p 1.25p 235523
07/07/2014 1.25p 1.25p 1.00p 1.25p 0
04/07/2014 1.25p 1.25p 1.00p 1.25p 0
03/07/2014 1.25p 1.25p 1.00p 1.25p 100000
02/07/2014 1.25p 1.27p 1.00p 1.25p 32858
01/07/2014 1.25p 1.30p 1.00p 1.25p 220000
30/06/2014 1.25p 1.30p 1.25p 1.25p 20000
27/06/2014 1.25p 1.25p 1.01p 1.25p 450000
26/06/2014 1.25p 1.33p 1.25p 1.25p 96920
25/06/2014 1.13p 1.33p 1.01p 1.25p 172539
24/06/2014 1.25p 1.25p 1.03p 1.13p 720438
23/06/2014 1.25p 1.34p 1.00p 1.25p 5440178
20/06/2014 1.50p 1.50p 1.05p 1.25p 1416120
19/06/2014 1.50p 1.50p 1.49p 1.50p 40000
18/06/2014 1.50p 1.50p 1.50p 1.50p 917
17/06/2014 1.50p 1.50p 1.33p 1.50p 122200
16/06/2014 1.50p 1.50p 1.33p 1.50p 40034
13/06/2014 1.50p 1.57p 1.30p 1.50p 1312283
12/06/2014 1.38p 1.63p 1.38p 1.50p 797369
11/06/2014 1.75p 1.75p 1.25p 1.38p 628705
10/06/2014 1.75p 1.75p 1.50p 1.75p 83241
09/06/2014 1.88p 1.88p 1.50p 1.75p 273401
06/06/2014 1.88p 1.88p 1.88p 1.88p 100000
05/06/2014 1.88p 1.88p 1.50p 1.88p 0
04/06/2014 1.88p 1.88p 1.50p 1.88p 70000
03/06/2014 1.88p 1.88p 1.50p 1.88p 128500
02/06/2014 1.88p 1.95p 1.50p 1.88p 0
30/05/2014 1.88p 1.95p 1.50p 1.88p 255000
29/05/2014 1.88p 1.95p 1.88p 1.88p 25
28/05/2014 1.88p 1.90p 1.75p 1.88p 0
27/05/2014 1.75p 1.90p 1.75p 1.88p 52631
23/05/2014 1.75p 1.95p 1.25p 1.75p 335239
22/05/2014 2.00p 2.00p 1.75p 1.75p 49827
21/05/2014 2.00p 2.00p 1.75p 2.00p 25000
20/05/2014 2.00p 2.00p 1.76p 2.00p 12875
19/05/2014 2.00p 2.00p 1.95p 2.00p 82607
16/05/2014 2.00p 2.00p 1.83p 2.00p 0
15/05/2014 2.00p 2.00p 1.83p 2.00p 0
14/05/2014 2.00p 2.00p 1.83p 2.00p 103536
13/05/2014 2.00p 2.00p 2.00p 2.00p 9375
12/05/2014 2.38p 2.38p 1.80p 2.00p 161101
09/05/2014 2.38p 2.38p 2.00p 2.38p 72194
08/05/2014 2.38p 2.99p 2.00p 2.38p 178077
07/05/2014 2.13p 2.89p 2.00p 2.13p 843171
06/05/2014 2.00p 2.00p 1.75p 2.00p 84614
02/05/2014 2.00p 2.00p 1.75p 2.00p 71833
01/05/2014 2.13p 2.19p 1.75p 2.00p 462476
30/04/2014 2.75p 2.75p 1.75p 2.13p 256985
29/04/2014 2.75p 2.75p 2.50p 2.75p 30000
28/04/2014 2.75p 2.75p 2.50p 2.75p 0
25/04/2014 2.75p 2.75p 2.50p 2.75p 67802
24/04/2014 2.75p 2.75p 2.26p 2.75p 0
23/04/2014 2.75p 2.75p 2.26p 2.75p 154272
22/04/2014 2.88p 2.88p 2.73p 2.75p 75000
17/04/2014 2.88p 2.94p 2.75p 2.88p 0
16/04/2014 2.88p 2.94p 2.75p 2.88p 39886
15/04/2014 3.13p 3.13p 2.88p 2.88p 15692
14/04/2014 3.13p 3.13p 2.75p 3.13p 23146
11/04/2014 3.13p 3.16p 2.51p 3.13p 403273
10/04/2014 3.13p 3.28p 2.75p 3.13p 55846
09/04/2014 3.13p 3.13p 2.75p 3.13p 33000
08/04/2014 3.13p 3.38p 2.63p 3.13p 0
07/04/2014 2.63p 3.38p 2.63p 3.13p 111928
04/04/2014 2.63p 2.75p 2.50p 2.63p 151437
03/04/2014 2.50p 2.67p 2.27p 2.50p 108869
02/04/2014 2.50p 2.63p 2.26p 2.50p 242289
01/04/2014 2.75p 2.80p 2.50p 2.50p 148789
31/03/2014 2.75p 2.88p 2.53p 2.75p 0
28/03/2014 2.88p 2.88p 2.53p 2.75p 78213
27/03/2014 2.88p 3.00p 2.75p 2.88p 45741
26/03/2014 3.13p 3.35p 2.75p 2.88p 1515581
25/03/2014 2.88p 2.91p 2.53p 2.75p 481490
24/03/2014 3.25p 3.25p 2.75p 2.88p 259568
21/03/2014 3.25p 3.25p 2.95p 3.25p 104785
20/03/2014 3.25p 3.25p 2.75p 3.25p 16654
19/03/2014 3.38p 3.38p 3.00p 3.25p 135772
18/03/2014 3.38p 3.38p 3.00p 3.38p 100
17/03/2014 3.38p 3.38p 2.78p 3.38p 124997
14/03/2014 3.38p 3.38p 2.78p 3.38p 189954
13/03/2014 3.38p 3.38p 3.00p 3.38p 197197
12/03/2014 3.25p 3.38p 3.00p 3.38p 134561
11/03/2014 3.50p 3.50p 3.00p 3.25p 181142
10/03/2014 3.38p 3.50p 3.04p 3.50p 94117
07/03/2014 3.38p 3.58p 3.25p 3.38p 198582
06/03/2014 3.00p 3.45p 2.78p 3.38p 415274
05/03/2014 3.38p 3.38p 3.00p 3.00p 247285
04/03/2014 3.50p 3.58p 3.25p 3.38p 245654
03/03/2014 3.13p 4.00p 3.01p 3.50p 510407
28/02/2014 3.13p 3.13p 2.75p 3.13p 127963
27/02/2014 3.13p 3.13p 2.75p 3.13p 50000
26/02/2014 3.38p 3.38p 2.75p 3.13p 165800
25/02/2014 3.38p 3.50p 3.14p 3.38p 75153
24/02/2014 3.38p 3.38p 2.50p 3.38p 417685
21/02/2014 3.38p 3.50p 3.00p 3.50p 912963
20/02/2014 3.25p 3.38p 3.10p 3.38p 89774
19/02/2014 3.38p 3.38p 3.00p 3.25p 127500
18/02/2014 3.38p 3.45p 3.03p 3.38p 0
17/02/2014 3.38p 3.45p 3.03p 3.38p 97316
14/02/2014 3.63p 3.63p 3.25p 3.38p 122184
13/02/2014 3.63p 3.63p 3.25p 3.63p 7000
12/02/2014 3.63p 3.63p 3.25p 3.63p 47966
11/02/2014 3.63p 3.63p 3.28p 3.63p 87220
10/02/2014 3.50p 3.63p 3.00p 3.63p 105063
07/02/2014 3.50p 3.50p 3.45p 3.50p 46172
06/02/2014 3.63p 3.63p 3.00p 3.50p 203000
05/02/2014 3.63p 3.63p 3.42p 3.63p 11687
04/02/2014 3.63p 3.63p 3.25p 3.63p 17961
03/02/2014 3.63p 3.63p 3.25p 3.63p 85072
31/01/2014 3.63p 3.63p 3.25p 3.63p 91093
30/01/2014 3.63p 3.75p 3.28p 3.63p 106064
29/01/2014 4.00p 4.00p 3.50p 3.63p 62073
28/01/2014 4.00p 4.00p 3.50p 4.00p 65000
27/01/2014 4.00p 4.00p 3.30p 4.00p 426605
24/01/2014 4.00p 4.00p 3.50p 4.00p 129819
23/01/2014 4.00p 4.00p 3.89p 4.00p 2251
22/01/2014 4.13p 4.13p 3.58p 4.00p 95000
21/01/2014 4.25p 4.48p 3.69p 4.13p 293668
20/01/2014 4.13p 4.50p 3.98p 4.25p 209353
17/01/2014 4.00p 4.43p 4.00p 4.13p 149422
16/01/2014 4.38p 4.38p 3.60p 4.00p 378254
15/01/2014 4.38p 4.60p 4.05p 4.35p 157089
14/01/2014 4.75p 4.75p 4.01p 4.38p 252644
13/01/2014 4.25p 4.89p 4.25p 4.75p 397240
10/01/2014 4.25p 4.34p 4.25p 4.25p 69157
09/01/2014 4.25p 4.35p 4.00p 4.25p 295835
08/01/2014 4.13p 4.45p 4.05p 4.25p 201699
07/01/2014 3.75p 4.35p 3.58p 4.13p 105227
06/01/2014 4.50p 4.63p 3.50p 3.75p 200269
03/01/2014 3.63p 5.85p 3.63p 4.50p 2775352
02/01/2014 3.50p 3.75p 3.50p 3.63p 29165
31/12/2013 3.50p 3.57p 3.25p 3.50p 0
30/12/2013 3.50p 3.57p 3.25p 3.50p 138497
27/12/2013 3.63p 3.63p 3.25p 3.50p 156452
24/12/2013 3.63p 3.64p 3.63p 3.63p 32475
23/12/2013 3.63p 3.70p 3.63p 3.63p 676103
20/12/2013 3.75p 4.00p 3.10p 3.63p 676951
19/12/2013 3.75p 3.75p 3.50p 3.75p 10000
18/12/2013 3.75p 3.75p 3.50p 3.75p 164000
17/12/2013 3.75p 4.00p 3.50p 3.75p 79932
16/12/2013 3.75p 4.00p 3.53p 3.75p 324411
13/12/2013 3.38p 3.75p 3.38p 3.75p 166901
12/12/2013 3.75p 3.75p 3.38p 3.38p 30000
11/12/2013 4.13p 4.13p 3.53p 3.75p 195283
10/12/2013 4.13p 4.13p 3.75p 4.13p 148312
09/12/2013 4.13p 4.25p 4.13p 4.13p 150000
06/12/2013 3.88p 4.13p 3.88p 4.13p 0
05/12/2013 4.13p 4.13p 3.88p 3.88p 0
04/12/2013 4.13p 4.13p 3.90p 4.13p 20000
03/12/2013 4.63p 4.63p 3.81p 4.00p 407565
02/12/2013 4.63p 4.75p 4.50p 4.63p 481855
29/11/2013 4.63p 4.65p 4.50p 4.63p 165637
28/11/2013 4.63p 4.70p 4.50p 4.63p 2324356
27/11/2013 4.63p 4.75p 4.52p 4.70p 1790070
26/11/2013 5.25p 6.50p 4.60p 4.63p 2075249
25/11/2013 4.75p 5.00p 4.41p 4.88p 38139
22/11/2013 4.75p 5.00p 4.75p 4.75p 51666
21/11/2013 4.88p 4.99p 4.35p 4.75p 47169
20/11/2013 4.88p 5.00p 4.60p 4.88p 629177
19/11/2013 4.50p 5.25p 4.50p 4.88p 1385775
18/11/2013 5.13p 5.13p 4.41p 4.75p 293583
15/11/2013 5.50p 5.50p 4.85p 4.85p 91638
14/11/2013 5.75p 5.75p 5.50p 5.50p 31325
13/11/2013 5.50p 5.90p 5.15p 5.75p 216580
12/11/2013 5.38p 5.73p 5.38p 5.50p 25000
11/11/2013 5.13p 6.00p 5.13p 5.38p 505384
08/11/2013 5.38p 5.38p 4.60p 5.13p 191284
07/11/2013 6.00p 6.25p 5.00p 5.38p 2473109
06/11/2013 5.38p 8.20p 5.25p 6.13p 4050216
05/11/2013 3.25p 5.65p 3.15p 5.38p 5726765
04/11/2013 3.25p 3.25p 3.00p 3.25p 2857798
01/11/2013 3.25p 3.25p 3.00p 3.25p 57076
31/10/2013 3.25p 3.25p 3.07p 3.25p 164955
30/10/2013 3.25p 3.25p 3.09p 3.25p 30000
29/10/2013 3.25p 3.25p 3.00p 3.25p 0
28/10/2013 3.25p 3.25p 3.00p 3.25p 59303
25/10/2013 3.25p 3.25p 3.10p 3.25p 7847
24/10/2013 2.88p 3.25p 2.88p 3.25p 25222
23/10/2013 3.50p 3.50p 3.07p 3.13p 211000
22/10/2013 3.50p 3.50p 3.44p 3.50p 5423
21/10/2013 3.50p 3.55p 3.50p 3.50p 112042
18/10/2013 3.38p 3.50p 3.38p 3.50p 51921
17/10/2013 3.75p 3.75p 3.38p 3.38p 140000
16/10/2013 3.75p 3.80p 3.55p 3.75p 0
15/10/2013 3.75p 3.80p 3.55p 3.75p 399212
14/10/2013 3.38p 3.50p 3.38p 3.38p 18874

*Close Price adjusted for both dividends and splits