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
26/01/2015 1.80p 1.80p 1.80p 1.80p 0
23/01/2015 2.08p 2.08p 1.75p 1.80p 374328
22/01/2015 2.08p 2.08p 1.90p 2.08p 102694
21/01/2015 2.05p 2.08p 1.85p 2.08p 85741
20/01/2015 2.05p 2.05p 2.05p 2.05p 0
19/01/2015 2.05p 2.05p 2.05p 2.05p 0
16/01/2015 2.05p 2.05p 2.05p 2.05p 0
15/01/2015 2.08p 2.08p 2.05p 2.05p 0
14/01/2015 2.13p 2.13p 1.90p 2.08p 40579
13/01/2015 2.20p 2.20p 2.10p 2.13p 72923
12/01/2015 2.20p 2.20p 2.20p 2.20p 0
09/01/2015 2.30p 2.30p 2.00p 2.20p 570000
08/01/2015 2.13p 2.40p 2.00p 2.30p 201111
07/01/2015 2.13p 2.13p 2.00p 2.13p 285854
06/01/2015 2.05p 2.13p 2.05p 2.13p 144565
05/01/2015 2.20p 2.20p 2.01p 2.05p 4924
02/01/2015 2.20p 2.20p 2.12p 2.20p 135260
31/12/2014 2.20p 2.20p 2.20p 2.20p 0
30/12/2014 2.30p 2.30p 2.20p 2.20p 50000
29/12/2014 2.13p 2.38p 2.10p 2.30p 1229030
24/12/2014 2.08p 2.18p 2.08p 2.13p 8016
23/12/2014 2.10p 2.10p 1.86p 2.08p 88520
22/12/2014 2.05p 2.25p 2.05p 2.10p 316043
19/12/2014 1.60p 2.05p 1.60p 2.05p 1885181
18/12/2014 1.50p 1.60p 1.50p 1.60p 0
17/12/2014 1.53p 1.53p 1.50p 1.50p 0
16/12/2014 1.50p 1.58p 1.45p 1.53p 111000
15/12/2014 1.60p 1.68p 1.50p 1.50p 34072
12/12/2014 1.63p 1.69p 1.50p 1.60p 135837
11/12/2014 1.85p 1.85p 1.50p 1.63p 1663110
10/12/2014 1.80p 1.89p 1.70p 1.85p 145075
09/12/2014 1.88p 1.88p 1.75p 1.80p 4832
08/12/2014 2.05p 2.05p 1.75p 1.88p 1559028
05/12/2014 2.10p 2.18p 1.96p 2.08p 108479
04/12/2014 1.50p 2.50p 1.50p 2.10p 3980485
03/12/2014 1.50p 1.50p 1.39p 1.50p 60000
02/12/2014 1.50p 1.50p 1.50p 1.50p 0
01/12/2014 1.45p 1.70p 1.42p 1.50p 184835
28/11/2014 1.45p 1.45p 1.34p 1.45p 50000
27/11/2014 1.45p 1.60p 1.45p 1.45p 154691
26/11/2014 1.55p 1.70p 1.42p 1.45p 511993
25/11/2014 1.50p 1.70p 1.50p 1.55p 131706
24/11/2014 1.55p 1.56p 1.30p 1.50p 583337
21/11/2014 1.55p 1.55p 1.54p 1.55p 5714
20/11/2014 1.50p 1.75p 1.40p 1.55p 2136216
19/11/2014 1.45p 1.64p 1.45p 1.50p 514282
18/11/2014 1.50p 1.53p 1.32p 1.45p 987238
17/11/2014 1.50p 1.50p 1.35p 1.50p 334844
14/11/2014 1.32p 1.50p 1.32p 1.50p 204535
13/11/2014 1.30p 1.30p 1.20p 1.30p 150106
12/11/2014 1.25p 1.38p 1.20p 1.30p 124014
11/11/2014 1.25p 1.25p 1.25p 1.25p 0
10/11/2014 1.38p 1.38p 1.25p 1.25p 180000
07/11/2014 1.25p 1.42p 1.11p 1.38p 110266
06/11/2014 1.25p 1.35p 1.10p 1.25p 100524
05/11/2014 1.38p 1.38p 1.00p 1.25p 1454434
04/11/2014 1.38p 1.38p 1.23p 1.38p 188492
03/11/2014 1.38p 1.87p 1.25p 1.38p 2951870
31/10/2014 1.25p 1.50p 1.16p 1.38p 315855
30/10/2014 1.25p 1.39p 1.00p 1.25p 5367170
29/10/2014 1.13p 1.32p 1.13p 1.25p 297277
28/10/2014 1.00p 1.15p 1.00p 1.13p 93176
27/10/2014 1.00p 1.13p 1.00p 1.00p 133538
24/10/2014 1.00p 1.03p 1.00p 1.00p 194669
23/10/2014 1.00p 1.03p 1.00p 1.00p 165609
22/10/2014 1.25p 1.44p 0.78p 1.00p 2628876
21/10/2014 1.13p 1.36p 1.00p 1.25p 368376
20/10/2014 1.00p 1.13p 0.85p 1.13p 330000
17/10/2014 1.00p 1.00p 1.00p 1.00p 0
16/10/2014 0.85p 1.00p 0.85p 1.00p 88028
15/10/2014 1.00p 1.00p 1.00p 1.00p 0
14/10/2014 1.00p 1.00p 1.00p 1.00p 0
13/10/2014 1.00p 1.00p 0.75p 1.00p 254193
10/10/2014 1.00p 1.12p 1.00p 1.00p 575305
09/10/2014 0.88p 1.00p 0.76p 1.00p 470503
08/10/2014 1.00p 1.00p 1.00p 1.00p 0
07/10/2014 1.00p 1.00p 0.88p 1.00p 120000
06/10/2014 1.00p 1.00p 1.00p 1.00p 0
03/10/2014 1.00p 1.10p 0.88p 1.00p 101141
02/10/2014 1.00p 1.00p 1.00p 1.00p 0
01/10/2014 1.00p 1.10p 0.88p 1.00p 165800
30/09/2014 1.00p 1.00p 1.00p 1.00p 0
29/09/2014 1.00p 1.00p 0.87p 1.00p 173040
26/09/2014 1.00p 1.14p 0.75p 1.00p 708461
25/09/2014 1.00p 1.00p 0.75p 1.00p 996364
24/09/2014 1.00p 1.00p 0.89p 1.00p 136947
23/09/2014 1.00p 1.00p 0.86p 1.00p 150000
22/09/2014 1.00p 1.10p 0.81p 1.00p 536322
19/09/2014 1.00p 1.00p 0.75p 1.00p 150000
18/09/2014 1.13p 1.13p 1.00p 1.00p 150000
17/09/2014 1.25p 1.25p 1.00p 1.13p 1250000
16/09/2014 1.25p 1.25p 1.06p 1.25p 100000
15/09/2014 1.25p 1.50p 1.01p 1.25p 691555
12/09/2014 1.25p 1.25p 1.25p 1.25p 0
11/09/2014 1.25p 1.25p 1.01p 1.25p 100000
10/09/2014 1.25p 1.25p 1.00p 1.25p 190000
09/09/2014 1.25p 1.25p 1.10p 1.25p 350000
08/09/2014 1.25p 1.25p 1.25p 1.25p 757000
05/09/2014 1.13p 1.25p 1.13p 1.25p 150000
04/09/2014 1.25p 1.25p 1.00p 1.13p 100000
03/09/2014 1.25p 1.25p 1.01p 1.25p 50000
02/09/2014 1.38p 1.38p 1.00p 1.25p 400000
01/09/2014 1.38p 1.40p 1.25p 1.38p 1012800
29/08/2014 1.75p 1.75p 1.25p 1.38p 601518
28/08/2014 1.13p 1.88p 1.00p 1.63p 1157473
27/08/2014 1.13p 1.18p 1.13p 1.13p 2642
26/08/2014 1.13p 1.13p 1.13p 1.13p 0
22/08/2014 1.13p 1.18p 1.13p 1.13p 110100
21/08/2014 1.13p 1.13p 1.13p 1.13p 0
20/08/2014 1.25p 1.25p 0.99p 1.13p 120000
19/08/2014 1.25p 1.35p 1.00p 1.25p 379000
18/08/2014 1.25p 1.40p 1.25p 1.25p 77692
15/08/2014 1.25p 1.30p 1.25p 1.25p 10000
14/08/2014 1.25p 1.25p 1.10p 1.25p 40000
13/08/2014 1.25p 1.33p 1.25p 1.25p 13608
12/08/2014 1.25p 1.25p 1.10p 1.25p 188596
11/08/2014 1.25p 1.48p 1.25p 1.25p 7503
08/08/2014 1.00p 1.25p 1.00p 1.25p 352631
07/08/2014 1.00p 1.25p 0.90p 1.00p 430000
06/08/2014 1.00p 1.07p 0.83p 1.00p 550663
05/08/2014 1.00p 1.00p 0.82p 1.00p 169687
04/08/2014 1.00p 1.09p 0.81p 1.00p 353261
01/08/2014 1.00p 1.13p 0.81p 1.00p 59200
31/07/2014 1.00p 1.00p 0.85p 1.00p 110000
30/07/2014 1.00p 1.00p 0.99p 1.00p 30000
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

*Close Price adjusted for both dividends and splits