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
11/10/2013 3.38p 3.63p 3.25p 3.38p 0
10/10/2013 3.38p 3.63p 3.25p 3.38p 0
09/10/2013 3.63p 3.63p 3.38p 3.38p 10000
08/10/2013 3.75p 3.75p 3.50p 3.50p 63841
07/10/2013 2.63p 4.44p 2.63p 3.75p 2775137
04/10/2013 2.63p 3.25p 2.61p 2.63p 9194
03/10/2013 3.00p 3.20p 2.55p 2.63p 0
02/10/2013 3.00p 3.20p 2.55p 3.00p 58000
01/10/2013 3.00p 4.25p 2.75p 3.00p 0
30/09/2013 2.75p 4.25p 2.75p 3.00p 0
27/09/2013 3.13p 4.25p 2.75p 2.75p 0
26/09/2013 3.25p 4.25p 3.13p 3.13p 0
25/09/2013 4.00p 4.25p 3.25p 3.25p 48651
24/09/2013 3.00p 5.40p 3.00p 4.00p 29000
23/09/2013 3.25p 3.50p 3.00p 3.00p 0
20/09/2013 3.25p 3.50p 3.00p 3.25p 0
19/09/2013 3.50p 3.50p 3.00p 3.25p 4000
18/09/2013 3.50p 3.90p 3.50p 3.50p 0
17/09/2013 3.75p 3.90p 3.50p 3.50p 0
16/09/2013 3.75p 3.90p 3.75p 3.75p 0
13/09/2013 3.75p 3.90p 3.75p 3.75p 2195
12/09/2013 3.75p 4.11p 3.50p 3.75p 0
11/09/2013 3.75p 4.11p 3.50p 3.75p 0
10/09/2013 3.75p 4.11p 3.50p 3.75p 0
09/09/2013 3.75p 4.11p 3.50p 3.75p 0
06/09/2013 3.75p 4.11p 3.50p 3.75p 0
05/09/2013 3.75p 4.11p 3.50p 3.75p 0
04/09/2013 3.88p 4.11p 3.50p 3.75p 0
03/09/2013 3.88p 4.11p 3.50p 3.88p 0
02/09/2013 3.50p 4.11p 3.50p 3.88p 9548
30/08/2013 3.88p 4.06p 3.50p 3.50p 32400
29/08/2013 4.25p 4.25p 3.88p 3.88p 55276
28/08/2013 5.25p 5.40p 4.00p 4.25p 163464
27/08/2013 3.00p 6.00p 3.00p 5.25p 189553
23/08/2013 3.00p 3.14p 2.50p 3.00p 25480
22/08/2013 4.00p 4.00p 2.50p 3.00p 193998
21/08/2013 4.25p 4.50p 4.00p 4.00p 5000
20/08/2013 4.50p 4.50p 4.25p 4.25p 61000
19/08/2013 5.38p 5.38p 4.50p 4.50p 25767
16/08/2013 4.50p 5.56p 4.30p 5.38p 863500
15/08/2013 5.13p 5.70p 4.16p 4.50p 53530
14/08/2013 6.00p 6.25p 5.13p 5.13p 900460
13/08/2013 7.75p 7.75p 5.65p 6.00p 1382780
12/08/2013 7.50p 11.78p 7.20p 7.75p 2916919
09/08/2013 0.88p 7.25p 0.88p 6.50p 1761906
08/08/2013 0.63p 0.88p 0.30p 0.88p 6000
07/08/2013 0.63p 0.88p 0.50p 0.63p 0
06/08/2013 0.63p 0.88p 0.50p 0.63p 0
05/08/2013 0.63p 0.88p 0.50p 0.63p 0
02/08/2013 0.88p 0.88p 0.50p 0.63p 90707
01/08/2013 0.88p 1.00p 0.85p 0.88p 0
31/07/2013 0.88p 1.00p 0.85p 0.88p 0
30/07/2013 0.88p 1.00p 0.85p 0.88p 0
29/07/2013 0.88p 1.00p 0.85p 0.88p 0
26/07/2013 0.88p 1.00p 0.85p 0.88p 0
25/07/2013 0.88p 1.00p 0.85p 0.88p 0
24/07/2013 0.88p 1.00p 0.85p 0.88p 0
23/07/2013 0.88p 0.88p 0.85p 0.88p 0
22/07/2013 0.88p 0.88p 0.85p 0.88p 0
19/07/2013 0.88p 0.88p 0.85p 0.88p 0
18/07/2013 0.88p 0.88p 0.85p 0.88p 0
17/07/2013 0.88p 0.88p 0.85p 0.88p 0
16/07/2013 0.88p 0.88p 0.85p 0.88p 0
15/07/2013 0.88p 0.88p 0.85p 0.88p 0
12/07/2013 0.88p 0.88p 0.85p 0.88p 0
11/07/2013 0.88p 0.88p 0.85p 0.88p 0
10/07/2013 0.88p 0.88p 0.85p 0.88p 0
09/07/2013 0.88p 0.88p 0.85p 0.88p 0
08/07/2013 0.88p 0.88p 0.85p 0.88p 0
05/07/2013 0.88p 0.88p 0.85p 0.88p 0
04/07/2013 0.88p 0.88p 0.85p 0.88p 0
03/07/2013 0.88p 0.88p 0.85p 0.88p 0
02/07/2013 0.88p 0.88p 0.85p 0.88p 35000
01/07/2013 0.88p 0.88p 0.50p 0.88p 0
28/06/2013 0.88p 0.88p 0.50p 0.88p 0
27/06/2013 0.88p 0.88p 0.50p 0.88p 0
26/06/2013 0.88p 0.88p 0.50p 0.88p 0
25/06/2013 0.88p 0.88p 0.50p 0.88p 0
24/06/2013 0.88p 0.88p 0.50p 0.88p 0
21/06/2013 0.88p 0.88p 0.50p 0.88p 0
20/06/2013 0.88p 0.88p 0.50p 0.88p 0
19/06/2013 0.88p 0.88p 0.50p 0.88p 0
18/06/2013 0.88p 0.88p 0.50p 0.88p 0
17/06/2013 0.50p 0.63p 0.50p 0.63p 16500
14/06/2013 1.00p 1.00p 0.63p 0.75p 0
13/06/2013 1.00p 1.00p 0.63p 0.88p 0
12/06/2013 1.00p 1.00p 0.63p 0.88p 0
11/06/2013 1.00p 1.00p 0.63p 0.88p 0
10/06/2013 1.00p 1.00p 0.63p 0.88p 0
07/06/2013 1.00p 1.00p 0.63p 0.75p 0
06/06/2013 1.00p 1.00p 0.75p 0.88p 0
05/06/2013 1.00p 1.00p 0.75p 0.88p 0
04/06/2013 1.00p 1.00p 0.75p 0.88p 0
03/06/2013 1.00p 1.00p 0.75p 0.88p 0
31/05/2013 1.00p 1.00p 0.75p 0.88p 0
30/05/2013 1.00p 1.00p 0.75p 0.88p 0
29/05/2013 1.00p 1.00p 0.75p 0.88p 0
28/05/2013 1.00p 1.00p 0.75p 0.88p 0
24/05/2013 1.00p 1.00p 0.88p 0.88p 10000
23/05/2013 1.12p 1.12p 0.75p 1.00p 0
22/05/2013 1.12p 1.12p 1.00p 1.00p 0
21/05/2013 1.12p 1.12p 1.00p 1.00p 0
20/05/2013 1.12p 1.12p 1.00p 1.00p 0
17/05/2013 1.12p 1.12p 1.00p 1.00p 2000
16/05/2013 1.25p 1.25p 0.75p 0.75p 0
15/05/2013 1.25p 1.25p 1.00p 1.00p 0
14/05/2013 1.25p 1.25p 1.00p 1.00p 0
13/05/2013 1.25p 1.25p 1.00p 1.00p 0
10/05/2013 1.25p 1.25p 1.00p 1.00p 4434
09/05/2013 0.80p 1.00p 0.56p 1.00p 2008000
08/05/2013 0.50p 1.08p 0.50p 1.08p 0
07/05/2013 0.50p 1.00p 0.50p 1.00p 20000
03/05/2013 0.50p 0.98p 0.50p 0.75p 37788
02/05/2013 0.50p 1.25p 0.50p 0.88p 0
01/05/2013 0.50p 1.25p 0.50p 1.00p 0
30/04/2013 0.50p 1.25p 0.50p 1.00p 21255
29/04/2013 0.68p 1.00p 0.68p 0.75p 0
26/04/2013 0.68p 1.00p 0.68p 1.00p 0
25/04/2013 0.68p 1.00p 0.68p 1.00p 8395
24/04/2013 0.60p 1.00p 0.60p 1.00p 0
23/04/2013 0.60p 1.00p 0.60p 1.00p 0
22/04/2013 0.60p 1.00p 0.60p 1.00p 0
19/04/2013 0.60p 1.00p 0.60p 1.00p 1330000
18/04/2013 1.50p 1.50p 1.00p 1.00p 0
17/04/2013 1.50p 1.50p 1.05p 1.05p 46635
16/04/2013 0.70p 1.00p 0.70p 1.00p 0
15/04/2013 0.70p 0.88p 0.70p 0.88p 100000
12/04/2013 0.70p 1.00p 0.70p 1.00p 0
11/04/2013 0.70p 1.00p 0.70p 1.00p 0
10/04/2013 0.70p 1.00p 0.70p 1.00p 0
09/04/2013 0.70p 1.00p 0.70p 1.00p 737
08/04/2013 1.00p 1.25p 0.88p 1.00p 0
05/04/2013 1.00p 1.25p 0.88p 1.25p 225000
04/04/2013 1.15p 1.15p 0.75p 0.88p 200000
03/04/2013 1.15p 1.20p 0.65p 1.08p 0
02/04/2013 1.15p 1.15p 0.65p 0.88p 0
28/03/2013 1.15p 1.15p 0.65p 0.88p 0
27/03/2013 1.15p 1.15p 0.65p 0.88p 166196
26/03/2013 1.15p 1.15p 0.65p 1.00p 0
25/03/2013 1.15p 1.15p 0.65p 0.88p 41121
22/03/2013 0.69p 1.00p 0.69p 1.00p 0
21/03/2013 0.69p 1.00p 0.69p 1.00p 0
20/03/2013 0.69p 0.88p 0.69p 0.88p 114287
19/03/2013 0.50p 0.88p 0.50p 0.88p 292306
18/03/2013 1.20p 1.20p 0.80p 1.00p 96376
15/03/2013 1.20p 1.20p 0.88p 0.88p 50000
14/03/2013 1.15p 1.15p 0.88p 0.88p 52317
13/03/2013 0.65p 0.88p 0.65p 0.88p 15208
12/03/2013 0.65p 1.00p 0.65p 0.88p 0
11/03/2013 0.65p 1.00p 0.65p 0.88p 2000
08/03/2013 0.65p 1.25p 0.65p 1.00p 0
07/03/2013 0.65p 1.25p 0.65p 0.88p 29243
06/03/2013 1.15p 1.15p 0.88p 0.88p 6329
05/03/2013 0.63p 1.25p 0.63p 1.00p 0
04/03/2013 0.63p 1.25p 0.63p 1.00p 0
01/03/2013 0.63p 1.25p 0.63p 1.00p 0
28/02/2013 0.63p 1.25p 0.63p 1.00p 19268
27/02/2013 1.25p 1.25p 1.00p 1.00p 50000
26/02/2013 0.75p 1.25p 0.75p 1.00p 0
25/02/2013 0.75p 1.25p 0.75p 1.00p 0
22/02/2013 0.75p 1.25p 0.75p 1.00p 250262
21/02/2013 0.80p 1.25p 0.80p 1.00p 0
20/02/2013 0.80p 0.88p 0.80p 0.88p 100000
19/02/2013 0.80p 0.88p 0.80p 0.88p 30000
18/02/2013 0.90p 1.25p 0.88p 0.88p 41600
15/02/2013 1.25p 1.25p 0.88p 0.88p 10400
14/02/2013 0.86p 1.20p 0.80p 0.98p 224612
13/02/2013 0.85p 0.85p 0.75p 0.80p 5205
12/02/2013 0.75p 0.80p 0.75p 0.80p 3031
11/02/2013 0.90p 0.93p 0.75p 0.80p 222959
08/02/2013 0.87p 1.05p 0.87p 0.93p 0
07/02/2013 0.87p 1.05p 0.87p 1.05p 210750
06/02/2013 0.77p 1.60p 0.77p 1.13p 0
05/02/2013 0.77p 1.60p 0.77p 1.05p 0
04/02/2013 0.77p 1.60p 0.77p 1.35p 808260
01/02/2013 0.77p 1.25p 0.77p 1.05p 0
31/01/2013 0.77p 1.25p 0.77p 1.05p 3000
30/01/2013 1.37p 1.37p 0.75p 1.05p 0
29/01/2013 1.37p 1.37p 0.75p 1.05p 59528
28/01/2013 0.83p 1.25p 0.76p 1.05p 23023
25/01/2013 1.25p 1.25p 1.05p 1.05p 60909
24/01/2013 0.91p 1.05p 0.91p 1.05p 150000
23/01/2013 1.50p 1.50p 0.90p 1.10p 105123
22/01/2013 1.45p 1.45p 1.00p 1.00p 41982
21/01/2013 0.86p 1.00p 0.86p 1.00p 35767
18/01/2013 0.85p 1.25p 0.85p 1.00p 35655
17/01/2013 0.76p 1.38p 0.76p 1.13p 0
16/01/2013 0.76p 1.25p 0.76p 1.00p 168264
15/01/2013 0.76p 1.00p 0.76p 1.00p 3250
14/01/2013 0.76p 1.00p 0.76p 1.00p 2722
11/01/2013 1.35p 1.35p 1.00p 1.00p 27731
10/01/2013 0.76p 1.35p 0.76p 1.00p 11279
09/01/2013 1.38p 1.38p 0.70p 1.00p 224012
08/01/2013 0.57p 1.20p 0.57p 0.93p 81782
07/01/2013 0.94p 0.94p 0.88p 0.88p 33318
04/01/2013 0.88p 0.94p 0.75p 0.75p 191657
03/01/2013 0.50p 0.89p 0.50p 0.75p 190833
02/01/2013 0.54p 0.90p 0.50p 0.75p 124792
31/12/2012 0.72p 1.05p 0.55p 0.88p 35007
28/12/2012 0.75p 1.13p 0.75p 1.13p 20000

*Close Price adjusted for both dividends and splits