Powerhouse Energy Group (PHE) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
31/12/2012 0.72p 1.05p 0.55p 0.88p 35007
28/12/2012 0.75p 1.13p 0.75p 1.13p 20000
27/12/2012 0.75p 1.13p 0.75p 1.13p 22
24/12/2012 0.75p 1.13p 0.75p 1.13p 42500
21/12/2012 1.10p 8.25p 0.75p 1.13p 0
20/12/2012 1.10p 1.13p 0.75p 1.13p 25948
19/12/2012 0.75p 1.13p 0.75p 1.13p 166487
18/12/2012 0.80p 1.25p 0.75p 1.13p 69225
17/12/2012 1.25p 1.25p 1.13p 1.13p 60412
14/12/2012 0.75p 1.13p 0.75p 1.13p 74462
13/12/2012 1.10p 1.13p 0.75p 1.13p 149850
12/12/2012 1.31p 1.31p 0.75p 1.13p 533331
11/12/2012 1.00p 1.00p 0.88p 0.88p 162761
10/12/2012 1.00p 1.13p 1.00p 1.13p 98313
07/12/2012 1.00p 1.13p 0.75p 1.13p 270686
06/12/2012 1.00p 1.35p 1.00p 1.25p 9631
05/12/2012 1.00p 8.25p 1.00p 1.25p 0
04/12/2012 1.00p 1.25p 1.00p 1.25p 6451
03/12/2012 1.00p 1.35p 1.00p 1.25p 21546
30/11/2012 1.00p 1.35p 1.00p 1.25p 98333
29/11/2012 1.39p 1.39p 1.00p 1.25p 58449
28/11/2012 1.00p 1.25p 1.00p 1.25p 0
27/11/2012 1.00p 1.25p 1.00p 1.25p 20900
26/11/2012 1.00p 1.40p 1.00p 1.25p 116760
23/11/2012 1.00p 1.40p 1.00p 1.25p 22932
22/11/2012 1.08p 1.40p 1.00p 1.25p 0
21/11/2012 1.08p 1.40p 1.00p 1.25p 0
20/11/2012 1.08p 1.40p 1.00p 1.25p 76150
19/11/2012 1.25p 1.45p 1.25p 1.35p 499496
16/11/2012 1.50p 1.50p 1.38p 1.38p 885026
15/11/2012 1.28p 1.28p 1.25p 1.25p 21073
14/11/2012 1.22p 1.39p 1.22p 1.35p 31194
13/11/2012 1.00p 1.35p 1.00p 1.35p 110000
12/11/2012 1.70p 1.70p 1.35p 1.35p 764
09/11/2012 1.38p 1.39p 1.35p 1.35p 70713
08/11/2012 1.50p 2.00p 1.35p 1.88p 874089
07/11/2012 1.16p 1.75p 1.16p 1.58p 215967
06/11/2012 1.50p 1.50p 1.11p 1.25p 106148
05/11/2012 1.50p 1.75p 1.50p 1.63p 139008
02/11/2012 1.50p 1.90p 1.35p 1.75p 964497
01/11/2012 1.35p 1.50p 1.35p 1.38p 63453
31/10/2012 1.50p 1.50p 1.35p 1.38p 632448
30/10/2012 1.50p 1.50p 1.35p 1.38p 395617
29/10/2012 1.65p 1.75p 1.00p 1.45p 406326
26/10/2012 2.00p 2.00p 0.90p 1.88p 7663001
25/10/2012 2.00p 2.13p 1.25p 2.13p 22786
24/10/2012 1.18p 1.50p 1.18p 1.50p 25000
23/10/2012 1.40p 1.50p 1.15p 1.35p 198698
22/10/2012 1.50p 1.50p 1.15p 1.25p 220770
19/10/2012 1.35p 1.50p 1.13p 1.38p 619373
18/10/2012 1.13p 1.49p 1.13p 1.25p 78090
17/10/2012 1.49p 1.49p 1.11p 1.25p 25701
16/10/2012 1.20p 1.49p 1.18p 1.45p 327281
15/10/2012 1.75p 1.80p 1.26p 1.43p 1399294
12/10/2012 1.80p 2.00p 1.15p 1.75p 1228457
11/10/2012 2.65p 3.10p 1.70p 1.98p 1855685
10/10/2012 3.50p 4.82p 2.60p 3.13p 1073708
09/10/2012 10.00p 11.19p 10.00p 11.00p 0
08/10/2012 10.00p 11.19p 10.00p 11.00p 0
05/10/2012 10.00p 11.19p 10.00p 11.00p 0
04/10/2012 10.00p 11.19p 10.00p 11.00p 0
03/10/2012 10.00p 11.19p 10.00p 11.00p 0
02/10/2012 10.00p 11.19p 10.00p 11.00p 0
01/10/2012 10.00p 11.19p 10.00p 11.00p 0
28/09/2012 10.00p 11.19p 10.00p 11.00p 0
27/09/2012 10.00p 11.19p 10.00p 11.00p 0
26/09/2012 10.00p 11.19p 10.00p 11.00p 0
25/09/2012 10.00p 11.19p 10.00p 11.00p 0
24/09/2012 10.00p 11.19p 10.00p 11.00p 0
21/09/2012 10.00p 11.19p 10.00p 11.00p 0
20/09/2012 10.00p 11.19p 10.00p 11.00p 0
19/09/2012 10.00p 11.19p 10.00p 11.00p 0
18/09/2012 10.00p 11.19p 10.00p 11.00p 0
17/09/2012 10.00p 11.19p 10.00p 11.00p 0
14/09/2012 10.00p 11.19p 10.00p 11.00p 0
13/09/2012 10.00p 11.19p 10.00p 11.00p 0
12/09/2012 10.00p 11.19p 10.00p 11.00p 0
11/09/2012 10.00p 11.19p 10.00p 11.00p 0
10/09/2012 10.00p 11.19p 10.00p 11.00p 0
07/09/2012 10.00p 11.19p 10.00p 11.00p 0
06/09/2012 10.00p 11.19p 10.00p 11.00p 0
05/09/2012 10.00p 11.19p 10.00p 11.00p 0
04/09/2012 10.00p 11.19p 10.00p 11.00p 0
03/09/2012 10.00p 11.19p 10.00p 11.00p 0
31/08/2012 10.00p 11.19p 10.00p 11.00p 0
30/08/2012 10.00p 11.19p 10.00p 11.00p 0
29/08/2012 10.00p 11.19p 10.00p 11.00p 0
28/08/2012 10.00p 11.19p 10.00p 11.00p 0
24/08/2012 10.00p 11.19p 10.00p 11.00p 0
23/08/2012 10.00p 11.19p 10.00p 11.00p 0
22/08/2012 10.00p 11.19p 10.00p 11.00p 0
21/08/2012 10.00p 11.19p 10.00p 11.00p 0
20/08/2012 10.00p 11.19p 10.00p 11.00p 0
17/08/2012 10.00p 11.19p 10.00p 11.00p 0
16/08/2012 10.00p 11.19p 10.00p 11.00p 0
15/08/2012 10.00p 11.19p 10.00p 11.00p 0
14/08/2012 10.00p 11.19p 10.00p 11.00p 0
13/08/2012 10.00p 11.19p 10.00p 11.00p 0
10/08/2012 10.00p 11.19p 10.00p 11.00p 0
09/08/2012 10.00p 11.19p 10.00p 11.00p 0
08/08/2012 10.00p 11.19p 10.00p 11.00p 0
07/08/2012 10.00p 11.19p 10.00p 11.00p 0
06/08/2012 10.00p 11.19p 10.00p 11.00p 0
03/08/2012 10.00p 11.19p 10.00p 11.00p 0
02/08/2012 10.00p 11.19p 10.00p 11.00p 0
01/08/2012 10.00p 11.19p 10.00p 11.00p 0
31/07/2012 10.00p 11.19p 10.00p 11.00p 0
30/07/2012 10.00p 11.19p 10.00p 11.00p 0
27/07/2012 10.00p 11.19p 10.00p 11.00p 0
26/07/2012 10.00p 11.19p 10.00p 11.00p 0
25/07/2012 10.00p 11.19p 10.00p 11.00p 0
24/07/2012 10.00p 11.19p 10.00p 11.00p 0
23/07/2012 10.00p 11.19p 10.00p 11.00p 0
20/07/2012 10.00p 11.19p 10.00p 11.00p 0
19/07/2012 10.00p 11.19p 10.00p 11.00p 0
18/07/2012 10.00p 11.19p 10.00p 11.00p 0
17/07/2012 10.00p 11.19p 10.00p 11.00p 0
16/07/2012 10.00p 11.19p 10.00p 11.00p 0
13/07/2012 10.00p 11.19p 10.00p 11.00p 0
12/07/2012 10.00p 11.19p 10.00p 11.00p 0
11/07/2012 10.00p 11.19p 10.00p 11.00p 0
10/07/2012 10.00p 11.19p 10.00p 11.00p 0
09/07/2012 10.00p 11.19p 10.00p 11.00p 0
06/07/2012 10.00p 11.19p 10.00p 11.00p 0
05/07/2012 10.00p 11.19p 10.00p 11.00p 0
04/07/2012 10.00p 11.19p 10.00p 11.00p 0
03/07/2012 10.00p 11.19p 10.00p 11.00p 0
02/07/2012 10.00p 11.19p 10.00p 11.00p 0
29/06/2012 10.00p 11.19p 10.00p 11.00p 0
28/06/2012 10.00p 11.19p 10.00p 11.00p 0
27/06/2012 10.00p 11.19p 10.00p 11.00p 0
26/06/2012 10.00p 11.19p 10.00p 11.00p 0
25/06/2012 10.00p 11.19p 10.00p 11.00p 0
22/06/2012 10.00p 11.19p 10.00p 11.00p 0
21/06/2012 10.00p 11.19p 10.00p 11.00p 0
20/06/2012 10.00p 11.19p 10.00p 11.00p 0
19/06/2012 10.00p 11.19p 10.00p 11.00p 0
18/06/2012 10.00p 11.19p 10.00p 11.00p 0
15/06/2012 10.00p 11.19p 10.00p 11.00p 0
14/06/2012 10.00p 11.19p 10.00p 11.00p 0
13/06/2012 10.00p 11.19p 10.00p 11.00p 0
12/06/2012 10.00p 11.19p 10.00p 11.00p 0
11/06/2012 10.00p 11.19p 10.00p 11.00p 0
08/06/2012 10.00p 11.19p 10.00p 11.00p 0
07/06/2012 10.00p 11.19p 10.00p 11.00p 0
06/06/2012 10.00p 11.19p 10.00p 11.00p 0
01/06/2012 10.00p 11.19p 10.00p 11.00p 0
31/05/2012 10.00p 11.19p 10.00p 11.00p 0
30/05/2012 10.00p 11.19p 10.00p 11.00p 0
29/05/2012 10.00p 11.19p 10.00p 11.00p 0
28/05/2012 10.00p 11.19p 10.00p 11.00p 0
25/05/2012 10.00p 11.19p 10.00p 11.00p 0
24/05/2012 10.00p 11.19p 10.00p 11.00p 0
23/05/2012 10.00p 11.19p 10.00p 11.00p 0
22/05/2012 10.00p 11.19p 10.00p 11.00p 0
21/05/2012 10.00p 11.19p 10.00p 11.00p 0
18/05/2012 10.00p 11.19p 10.00p 11.00p 0
17/05/2012 10.00p 11.19p 10.00p 11.00p 0
16/05/2012 10.00p 11.19p 10.00p 11.00p 0
15/05/2012 10.00p 11.19p 10.00p 11.00p 0
14/05/2012 10.00p 11.19p 10.00p 11.00p 0
11/05/2012 10.00p 11.19p 10.00p 11.00p 0
10/05/2012 10.00p 11.19p 10.00p 11.00p 0
09/05/2012 10.00p 11.19p 10.00p 11.00p 0
08/05/2012 10.00p 11.19p 10.00p 11.00p 0
04/05/2012 10.00p 11.19p 10.00p 11.00p 0
03/05/2012 10.00p 11.19p 10.00p 11.00p 0
02/05/2012 10.00p 11.19p 10.00p 11.00p 0
01/05/2012 10.00p 11.19p 10.00p 11.00p 0
30/04/2012 10.00p 11.19p 10.00p 11.00p 0
27/04/2012 10.00p 11.19p 10.00p 11.00p 0
26/04/2012 10.00p 11.19p 10.00p 11.00p 0
25/04/2012 10.00p 11.19p 10.00p 11.00p 0
24/04/2012 10.00p 11.19p 10.00p 11.00p 0
23/04/2012 10.00p 11.19p 10.00p 11.00p 0
20/04/2012 10.00p 11.19p 10.00p 11.00p 0
19/04/2012 10.00p 11.19p 10.00p 11.00p 0
18/04/2012 10.00p 11.19p 10.00p 11.00p 0
17/04/2012 10.00p 11.19p 10.00p 11.00p 0
16/04/2012 10.00p 11.19p 10.00p 11.00p 0
13/04/2012 10.00p 11.19p 10.00p 11.00p 0
12/04/2012 10.00p 11.19p 10.00p 11.00p 34346
11/04/2012 10.00p 11.70p 10.00p 11.25p 18957
10/04/2012 11.78p 11.78p 10.50p 11.25p 41432
05/04/2012 9.50p 9.96p 9.50p 9.75p 50402
04/04/2012 10.00p 11.70p 10.00p 11.00p 198462
03/04/2012 10.00p 11.00p 10.00p 10.50p 357644
02/04/2012 11.00p 11.00p 10.00p 10.50p 440562
30/03/2012 11.00p 11.00p 10.00p 10.75p 116344
29/03/2012 10.50p 11.00p 10.00p 10.75p 248120
28/03/2012 10.50p 11.00p 10.50p 10.75p 45419
27/03/2012 11.25p 11.25p 10.50p 11.00p 189810
26/03/2012 11.50p 11.50p 11.38p 11.38p 20000
23/03/2012 11.25p 11.50p 11.25p 11.38p 122670
22/03/2012 11.75p 11.75p 11.38p 11.38p 18391
21/03/2012 11.50p 11.50p 11.25p 11.38p 412723
20/03/2012 11.65p 11.65p 11.50p 11.63p 16582
19/03/2012 11.50p 11.69p 11.50p 11.63p 84291
16/03/2012 11.63p 11.63p 11.25p 11.25p 8348
15/03/2012 10.50p 11.25p 10.50p 11.25p 10508

*Close Price adjusted for both dividends and splits