Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/03/2012 | 12.00p | 12.00p | 11.25p | 11.25p | 16245 |
| 13/03/2012 | 10.50p | 12.43p | 10.50p | 11.50p | 74281 |
| 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 |
*Close Price adjusted for both dividends and splits