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
12/03/2012 11.80p 11.80p 10.00p 11.25p 83339
09/03/2012 11.50p 12.18p 10.00p 11.50p 214069
08/03/2012 10.50p 12.40p 10.50p 12.25p 57982
07/03/2012 12.00p 12.50p 10.50p 11.88p 313426
06/03/2012 13.00p 14.50p 10.00p 13.00p 185836
05/03/2012 13.30p 14.90p 13.10p 14.25p 63970
02/03/2012 14.00p 14.75p 14.00p 14.00p 503368
01/03/2012 14.12p 15.38p 14.00p 14.75p 223656
29/02/2012 15.50p 15.50p 14.50p 14.50p 117217
28/02/2012 15.50p 15.50p 14.75p 14.75p 293160
27/02/2012 14.13p 16.00p 13.50p 15.00p 129774
24/02/2012 15.50p 16.00p 15.00p 15.00p 253087
23/02/2012 13.23p 15.21p 13.12p 14.25p 88482
22/02/2012 15.00p 15.85p 13.38p 14.25p 202151
21/02/2012 16.00p 16.00p 15.00p 15.50p 324857
20/02/2012 15.00p 17.00p 14.50p 15.50p 496040
17/02/2012 16.00p 16.93p 15.73p 16.25p 172645
16/02/2012 16.00p 16.00p 15.11p 15.50p 84278
15/02/2012 16.00p 17.33p 15.00p 16.00p 261684
14/02/2012 16.00p 17.40p 15.62p 16.25p 486940
13/02/2012 16.00p 17.00p 15.88p 16.37p 93676
10/02/2012 15.50p 16.90p 15.50p 16.50p 73050
09/02/2012 17.50p 17.50p 16.13p 16.13p 155779
08/02/2012 18.00p 18.00p 16.50p 17.25p 338783
07/02/2012 19.00p 19.00p 17.50p 17.75p 277864
06/02/2012 18.00p 19.00p 16.50p 16.50p 172331
03/02/2012 15.94p 17.18p 15.75p 16.50p 293090
02/02/2012 17.00p 17.25p 16.00p 16.13p 363206
01/02/2012 17.75p 17.75p 16.11p 16.13p 77826
31/01/2012 16.00p 17.75p 16.00p 16.37p 67997
30/01/2012 19.00p 19.00p 15.75p 17.00p 491757
27/01/2012 19.50p 20.45p 17.49p 18.75p 149593
26/01/2012 20.99p 20.99p 20.13p 20.13p 74613
25/01/2012 21.75p 22.00p 20.00p 21.00p 352196
24/01/2012 21.00p 21.75p 20.10p 20.63p 217239
23/01/2012 21.70p 21.75p 20.00p 20.63p 40620
20/01/2012 20.49p 21.70p 20.44p 20.87p 63104
19/01/2012 20.00p 21.73p 20.00p 20.87p 36270
18/01/2012 22.00p 23.00p 19.71p 20.75p 183798
17/01/2012 23.00p 23.00p 22.21p 22.50p 43663
16/01/2012 23.00p 24.50p 21.90p 22.00p 269284
13/01/2012 23.50p 24.50p 22.00p 22.00p 384164
12/01/2012 23.00p 24.00p 21.63p 22.00p 297966
11/01/2012 23.00p 24.88p 21.00p 22.00p 299854
10/01/2012 22.00p 24.96p 20.96p 24.00p 399783
09/01/2012 20.00p 23.00p 18.00p 21.63p 1019801
06/01/2012 17.75p 20.50p 16.00p 19.00p 811937
05/01/2012 14.99p 17.00p 14.99p 15.50p 2672
04/01/2012 18.00p 18.00p 14.99p 15.50p 124578
03/01/2012 17.00p 18.00p 16.00p 16.25p 169615
30/12/2011 16.00p 16.00p 13.76p 14.25p 8068047
29/12/2011 16.00p 16.00p 14.50p 14.50p 24000
28/12/2011 13.99p 15.50p 13.82p 14.25p 16053
23/12/2011 16.00p 16.00p 15.25p 15.25p 8810
22/12/2011 13.93p 16.00p 13.93p 15.25p 34157
21/12/2011 16.00p 16.00p 14.50p 14.50p 12406
20/12/2011 15.00p 16.00p 14.96p 15.25p 83161
19/12/2011 18.00p 18.00p 14.75p 15.00p 175135
16/12/2011 16.00p 18.00p 15.50p 16.75p 111834
15/12/2011 15.00p 15.50p 13.50p 13.50p 236000
14/12/2011 14.25p 14.25p 13.75p 13.75p 13136
13/12/2011 16.00p 16.00p 14.50p 14.50p 22872
12/12/2011 15.00p 15.00p 13.50p 13.50p 25438
09/12/2011 15.00p 15.00p 13.00p 13.00p 20000
08/12/2011 15.00p 15.00p 13.00p 13.00p 18828
07/12/2011 13.40p 15.00p 13.00p 13.00p 27396
06/12/2011 15.00p 15.00p 13.00p 13.00p 1569
05/12/2011 13.35p 15.00p 13.00p 13.00p 10712
02/12/2011 13.35p 15.00p 13.00p 13.00p 38536
01/12/2011 13.35p 15.00p 13.00p 13.00p 30664
30/11/2011 15.00p 15.00p 13.00p 13.00p 9817
29/11/2011 15.00p 15.00p 13.00p 13.00p 66867
28/11/2011 15.00p 15.00p 13.00p 13.00p 20229
25/11/2011 15.00p 15.00p 13.00p 13.00p 8990
24/11/2011 15.00p 15.00p 13.00p 13.00p 60134
23/11/2011 14.00p 15.00p 13.00p 13.00p 101302
22/11/2011 14.70p 15.00p 12.50p 13.50p 67038
21/11/2011 14.72p 14.72p 13.00p 13.00p 18241
18/11/2011 14.79p 14.79p 13.00p 13.00p 11120
17/11/2011 13.85p 14.92p 13.00p 13.00p 34745
16/11/2011 12.00p 14.00p 11.95p 12.50p 216240
15/11/2011 14.25p 14.70p 13.25p 14.00p 103656
14/11/2011 16.00p 18.00p 14.50p 14.50p 158704
11/11/2011 14.00p 16.00p 13.00p 14.50p 171103
10/11/2011 14.00p 15.00p 12.05p 12.50p 151703
09/11/2011 11.50p 14.00p 11.00p 13.50p 328009
08/11/2011 12.00p 13.75p 10.75p 10.75p 246635
07/11/2011 8.00p 14.22p 8.00p 13.00p 558295
04/11/2011 7.25p 7.63p 7.25p 7.63p 19891
03/11/2011 7.68p 7.68p 7.50p 7.50p 12669
02/11/2011 7.75p 7.75p 7.50p 7.50p 0
01/11/2011 7.75p 7.75p 7.50p 7.50p 50000
31/10/2011 8.09p 8.13p 8.09p 8.13p 37000
28/10/2011 8.00p 8.13p 8.00p 8.13p 157482
27/10/2011 8.25p 8.25p 8.13p 8.13p 50345
26/10/2011 8.50p 8.50p 8.38p 8.38p 25000
25/10/2011 8.25p 8.38p 8.25p 8.38p 0
24/10/2011 8.25p 8.38p 8.25p 8.38p 5056
21/10/2011 8.25p 8.38p 8.25p 8.38p 44000
20/10/2011 8.50p 8.50p 8.38p 8.38p 298000
19/10/2011 8.48p 8.48p 8.25p 8.25p 6897
18/10/2011 8.47p 8.48p 8.25p 8.25p 0
17/10/2011 8.47p 8.48p 8.25p 8.25p 3375
14/10/2011 8.50p 8.50p 8.25p 8.25p 230875
13/10/2011 8.50p 8.50p 8.25p 8.25p 94225
12/10/2011 9.20p 9.20p 9.00p 9.00p 7435
11/10/2011 9.23p 9.23p 9.00p 9.00p 10651
10/10/2011 8.50p 9.00p 8.50p 9.00p 500
07/10/2011 9.00p 9.46p 8.75p 9.25p 116737
06/10/2011 9.60p 9.60p 9.25p 9.25p 8393
05/10/2011 9.75p 9.76p 9.00p 9.50p 61396
04/10/2011 10.00p 10.00p 9.38p 9.38p 78711
03/10/2011 9.88p 10.00p 9.50p 9.75p 52901
30/09/2011 10.00p 10.00p 9.50p 9.50p 19781
29/09/2011 10.00p 10.00p 9.00p 9.50p 0
28/09/2011 10.00p 10.00p 9.00p 9.50p 0
27/09/2011 10.00p 10.00p 9.00p 9.50p 13250
26/09/2011 10.00p 11.50p 9.50p 9.50p 70000
23/09/2011 10.00p 11.50p 10.00p 11.50p 38000
22/09/2011 10.50p 11.93p 10.00p 11.00p 100405
21/09/2011 11.50p 13.00p 10.66p 10.75p 209169
20/09/2011 11.98p 12.50p 11.50p 11.50p 1000
19/09/2011 10.65p 12.50p 10.65p 12.50p 30000
16/09/2011 10.48p 11.25p 10.30p 11.25p 91600
15/09/2011 13.25p 13.25p 11.63p 11.63p 561
14/09/2011 12.00p 12.50p 11.00p 12.50p 56690
13/09/2011 12.00p 12.00p 9.75p 11.00p 115250
12/09/2011 12.00p 12.50p 9.75p 9.75p 105250
09/09/2011 10.00p 12.03p 9.75p 9.75p 33706
08/09/2011 8.89p 10.50p 8.75p 10.50p 125000
07/09/2011 8.90p 10.25p 8.75p 8.75p 0
06/09/2011 8.90p 10.25p 8.75p 8.75p 0
05/09/2011 8.90p 8.90p 8.75p 8.75p 22200
02/09/2011 9.00p 9.00p 8.75p 8.75p 200
01/09/2011 9.00p 11.48p 9.00p 9.00p 84650
31/08/2011 10.63p 10.63p 8.75p 8.75p 7473
30/08/2011 11.06p 11.06p 9.25p 9.25p 32742
26/08/2011 9.46p 10.33p 9.00p 9.75p 0
25/08/2011 9.46p 10.33p 9.00p 9.75p 31412
24/08/2011 8.00p 10.00p 8.00p 9.00p 0
23/08/2011 8.00p 10.00p 8.00p 9.00p 0
22/08/2011 8.00p 10.00p 8.00p 10.00p 0
19/08/2011 8.00p 9.50p 8.00p 9.50p 47500
18/08/2011 10.25p 10.25p 9.50p 10.00p 0
17/08/2011 10.25p 10.25p 9.50p 10.00p 0
16/08/2011 10.25p 10.25p 9.50p 10.00p 0
15/08/2011 10.25p 10.25p 9.50p 10.00p 0
12/08/2011 10.25p 10.25p 9.50p 9.50p 18150
11/08/2011 9.20p 11.00p 8.25p 9.50p 285500
10/08/2011 10.20p 13.00p 10.20p 12.00p 0
09/08/2011 10.20p 13.00p 10.20p 12.00p 3600
08/08/2011 11.60p 13.00p 11.60p 13.00p 6000
05/08/2011 13.00p 13.00p 12.60p 13.00p 1
04/08/2011 13.00p 13.00p 13.00p 13.00p 0
03/08/2011 13.00p 13.00p 13.00p 13.00p 0
02/08/2011 13.00p 14.00p 13.00p 13.00p 0
01/08/2011 13.00p 14.00p 13.00p 13.00p 100000
29/07/2011 13.00p 13.00p 10.60p 13.00p 0
28/07/2011 13.00p 13.00p 10.60p 13.00p 0
27/07/2011 12.50p 13.00p 10.60p 13.00p 0
26/07/2011 12.00p 12.00p 10.60p 12.00p 9
25/07/2011 12.00p 12.50p 10.60p 12.00p 110000
22/07/2011 12.00p 12.60p 12.00p 12.00p 3836
21/07/2011 12.00p 12.00p 10.00p 12.00p 53500
20/07/2011 12.00p 14.00p 10.40p 12.00p 0
19/07/2011 13.50p 14.00p 10.40p 12.00p 194563
18/07/2011 14.00p 14.00p 13.00p 14.00p 18200
15/07/2011 13.50p 14.25p 13.50p 14.00p 50000
14/07/2011 13.50p 14.50p 13.00p 13.50p 0
13/07/2011 14.50p 14.50p 13.00p 13.50p 10000
12/07/2011 14.50p 14.50p 13.00p 14.50p 62596
11/07/2011 14.50p 14.50p 13.00p 14.50p 9
08/07/2011 14.50p 14.50p 13.00p 14.50p 0
07/07/2011 14.00p 14.50p 13.00p 14.50p 20377
06/07/2011 15.00p 15.00p 13.00p 14.00p 50614
05/07/2011 17.50p 17.50p 15.00p 15.00p 37456
04/07/2011 17.50p 20.00p 15.00p 17.50p 0
01/07/2011 17.50p 20.00p 15.00p 17.50p 0
30/06/2011 17.50p 20.00p 15.00p 17.50p 0
29/06/2011 17.50p 20.00p 15.00p 17.50p 5001
28/06/2011 17.50p 17.50p 16.65p 17.50p 0
27/06/2011 17.50p 17.50p 16.65p 17.50p 1000
24/06/2011 15.00p 20.00p 15.00p 17.50p 37913
23/06/2011 15.00p 17.50p 15.00p 15.00p 156604
22/06/2011 15.00p 16.35p 15.00p 15.00p 2982
21/06/2011 15.00p 15.25p 15.00p 15.00p 3990
20/06/2011 16.25p 16.63p 15.00p 15.00p 101169
17/06/2011 15.00p 16.75p 15.00p 16.25p 1411
16/06/2011 15.00p 16.75p 15.00p 15.00p 486
15/06/2011 15.00p 15.75p 12.80p 15.00p 52457
14/06/2011 15.00p 15.75p 15.00p 15.00p 316
13/06/2011 15.00p 16.00p 15.00p 15.00p 0
10/06/2011 15.00p 16.00p 15.00p 15.00p 5128
09/06/2011 15.00p 15.00p 12.50p 15.00p 0
08/06/2011 15.00p 15.00p 12.50p 15.00p 25590
07/06/2011 15.00p 15.25p 13.02p 15.00p 20943
06/06/2011 16.25p 18.35p 12.50p 15.00p 261512
03/06/2011 12.50p 13.00p 12.50p 12.50p 500
02/06/2011 12.50p 12.50p 10.50p 12.50p 1000
01/06/2011 12.50p 13.75p 10.50p 12.50p 0

*Close Price adjusted for both dividends and splits