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
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
31/05/2011 12.50p 13.75p 10.50p 13.75p 0
27/05/2011 12.50p 13.75p 10.50p 12.50p 4500
26/05/2011 12.50p 13.75p 12.50p 13.75p 0
25/05/2011 12.50p 12.80p 12.50p 12.50p 0
24/05/2011 12.50p 12.80p 12.50p 12.50p 0
23/05/2011 12.50p 12.80p 12.50p 12.50p 0
20/05/2011 12.50p 12.80p 12.50p 12.50p 0
19/05/2011 12.50p 12.80p 12.50p 12.50p 1429
18/05/2011 12.50p 12.80p 12.50p 12.50p 1632
17/05/2011 18.75p 18.75p 12.50p 12.50p 18156
16/05/2011 20.00p 20.00p 17.11p 18.75p 38811
13/05/2011 21.25p 21.25p 20.00p 20.00p 357
12/05/2011 13.75p 26.03p 13.75p 21.25p 61130
11/05/2011 13.75p 14.55p 13.75p 13.75p 13575
10/05/2011 13.75p 15.70p 12.50p 13.75p 0
09/05/2011 15.00p 15.70p 12.50p 13.75p 59313
06/05/2011 15.00p 17.50p 15.00p 15.00p 0
05/05/2011 15.00p 17.50p 15.00p 17.50p 31
04/05/2011 15.00p 15.00p 12.38p 15.00p 1000
03/05/2011 15.00p 18.40p 15.00p 15.00p 3193
28/04/2011 15.00p 18.40p 15.00p 15.00p 500
27/04/2011 15.00p 18.90p 15.00p 15.00p 2540
26/04/2011 15.00p 16.45p 11.54p 15.00p 0
21/04/2011 15.00p 16.45p 11.54p 15.00p 28587
20/04/2011 20.00p 21.50p 14.52p 15.00p 54334
19/04/2011 20.00p 22.00p 20.00p 20.00p 14844
18/04/2011 20.00p 20.00p 18.00p 20.00p 2007
15/04/2011 20.00p 20.00p 18.00p 18.00p 22989
14/04/2011 20.00p 20.00p 16.50p 20.00p 3448
13/04/2011 20.00p 20.00p 18.00p 20.00p 84502
12/04/2011 22.50p 23.20p 19.00p 20.00p 113323
11/04/2011 27.50p 27.50p 20.00p 20.00p 34292
08/04/2011 32.50p 35.00p 23.75p 27.50p 123345
07/04/2011 37.50p 40.90p 30.38p 32.50p 83798
06/04/2011 36.25p 45.28p 30.50p 37.50p 479788
05/04/2011 27.50p 40.85p 27.50p 36.25p 171979
04/04/2011 25.00p 33.30p 21.60p 27.50p 78661
01/04/2011 30.00p 30.00p 25.00p 25.00p 110000
31/03/2011 5.00p 30.00p 5.00p 25.00p 0
30/03/2011 5.00p 30.00p 5.00p 25.00p 0
29/03/2011 5.00p 30.00p 5.00p 25.00p 0
28/03/2011 5.00p 30.00p 5.00p 25.00p 0
25/03/2011 5.00p 30.00p 5.00p 25.00p 0
24/03/2011 5.00p 30.00p 5.00p 25.00p 0
23/03/2011 5.00p 30.00p 5.00p 25.00p 0
22/03/2011 5.00p 30.00p 5.00p 25.00p 54770
21/03/2011 5.00p 5.00p 5.00p 5.00p 0
18/03/2011 5.00p 5.00p 5.00p 5.00p 0
17/03/2011 5.00p 5.00p 5.00p 5.00p 0
16/03/2011 5.00p 5.00p 5.00p 5.00p 0
15/03/2011 5.00p 5.00p 5.00p 5.00p 0
14/03/2011 5.00p 5.00p 5.00p 5.00p 0
11/03/2011 5.00p 5.00p 5.00p 5.00p 0
10/03/2011 5.00p 5.00p 5.00p 5.00p 0
09/03/2011 5.00p 5.00p 5.00p 5.00p 0
08/03/2011 5.00p 5.00p 5.00p 5.00p 0
07/03/2011 5.00p 5.00p 5.00p 5.00p 0
04/03/2011 5.00p 5.00p 5.00p 5.00p 0
03/03/2011 5.00p 5.00p 5.00p 5.00p 0
02/03/2011 5.00p 5.00p 5.00p 5.00p 7500
01/03/2011 5.00p 5.00p 5.00p 5.00p 0
28/02/2011 5.00p 5.00p 5.00p 5.00p 0
25/02/2011 5.00p 5.00p 5.00p 5.00p 0
24/02/2011 5.00p 5.00p 5.00p 5.00p 0
23/02/2011 5.00p 5.00p 5.00p 5.00p 0
22/02/2011 5.00p 5.00p 5.00p 5.00p 0
21/02/2011 5.00p 5.00p 5.00p 5.00p 0
18/02/2011 5.00p 5.00p 5.00p 5.00p 0
17/02/2011 5.00p 5.00p 5.00p 5.00p 0
16/02/2011 5.00p 5.00p 5.00p 5.00p 0
15/02/2011 5.00p 5.00p 5.00p 5.00p 0
14/02/2011 5.00p 5.00p 5.00p 5.00p 0
11/02/2011 5.00p 5.00p 5.00p 5.00p 0
10/02/2011 5.00p 5.00p 5.00p 5.00p 0
09/02/2011 5.00p 5.00p 5.00p 5.00p 0

*Close Price adjusted for both dividends and splits