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
11/09/2023 0.55p 0.56p 0.53p 0.55p 3630050
08/09/2023 0.54p 0.56p 0.54p 0.55p 2627018
07/09/2023 0.54p 0.55p 0.53p 0.54p 8451444
06/09/2023 0.57p 0.57p 0.53p 0.54p 8016011
05/09/2023 0.55p 0.57p 0.54p 0.57p 13772023
04/09/2023 0.55p 0.55p 0.54p 0.55p 3512902
01/09/2023 0.55p 0.57p 0.54p 0.55p 11333684
31/08/2023 0.55p 0.56p 0.53p 0.55p 7410889
30/08/2023 0.55p 0.56p 0.54p 0.55p 5333782
29/08/2023 0.58p 0.58p 0.53p 0.55p 16940050
25/08/2023 0.57p 0.61p 0.56p 0.58p 23968024
24/08/2023 0.59p 0.63p 0.55p 0.57p 15180551
23/08/2023 0.64p 0.64p 0.56p 0.59p 33153634
22/08/2023 0.58p 0.70p 0.55p 0.64p 65035072
21/08/2023 0.76p 0.78p 0.75p 0.76p 7251714
18/08/2023 0.79p 0.80p 0.75p 0.76p 10547500
17/08/2023 0.75p 0.80p 0.74p 0.79p 21724932
16/08/2023 0.76p 0.78p 0.74p 0.77p 9849287
15/08/2023 0.77p 0.78p 0.72p 0.76p 22819966
14/08/2023 0.78p 0.80p 0.74p 0.77p 16925764
11/08/2023 0.81p 0.82p 0.75p 0.78p 44077904
10/08/2023 0.76p 0.84p 0.75p 0.81p 51678824
09/08/2023 0.63p 0.78p 0.62p 0.75p 64918516
08/08/2023 0.62p 0.64p 0.60p 0.63p 10956967
07/08/2023 0.60p 0.63p 0.60p 0.62p 4778871
04/08/2023 0.60p 0.61p 0.58p 0.60p 20727316
03/08/2023 0.60p 0.61p 0.58p 0.60p 3135107
02/08/2023 0.60p 0.61p 0.58p 0.60p 12455725
01/08/2023 0.61p 0.62p 0.56p 0.60p 14403390
31/07/2023 0.62p 0.65p 0.60p 0.61p 15175336
28/07/2023 0.65p 0.67p 0.61p 0.63p 18229938
27/07/2023 0.65p 0.66p 0.63p 0.65p 3369437
26/07/2023 0.64p 0.66p 0.63p 0.65p 12073363
25/07/2023 0.66p 0.67p 0.60p 0.64p 23970434
24/07/2023 0.67p 0.68p 0.65p 0.66p 19938536
21/07/2023 0.67p 0.68p 0.62p 0.67p 21492904
20/07/2023 0.58p 0.68p 0.57p 0.67p 71546960
19/07/2023 0.49p 0.61p 0.48p 0.59p 80919784
18/07/2023 0.46p 0.50p 0.46p 0.48p 9912418
17/07/2023 0.46p 0.48p 0.45p 0.46p 2111778
14/07/2023 0.46p 0.49p 0.44p 0.46p 21185194
13/07/2023 0.45p 0.48p 0.42p 0.45p 35871124
12/07/2023 0.41p 0.43p 0.40p 0.43p 12351510
11/07/2023 0.41p 0.43p 0.40p 0.41p 14748372
10/07/2023 0.42p 0.43p 0.40p 0.41p 9356406
07/07/2023 0.43p 0.43p 0.40p 0.42p 7093225
06/07/2023 0.43p 0.44p 0.42p 0.43p 7881324
05/07/2023 0.43p 0.44p 0.42p 0.43p 20872976
04/07/2023 0.43p 0.44p 0.42p 0.44p 13296076
03/07/2023 0.43p 0.44p 0.42p 0.44p 5213952
30/06/2023 0.48p 0.49p 0.42p 0.44p 38180648
29/06/2023 0.44p 0.45p 0.43p 0.45p 35851360
28/06/2023 0.42p 0.44p 0.41p 0.43p 23590874
27/06/2023 0.41p 0.43p 0.40p 0.42p 14057107
26/06/2023 0.41p 0.42p 0.40p 0.41p 4504938
23/06/2023 0.42p 0.43p 0.40p 0.43p 31573934
22/06/2023 0.44p 0.45p 0.40p 0.42p 14429436
21/06/2023 0.44p 0.45p 0.43p 0.44p 7425916
20/06/2023 0.45p 0.46p 0.43p 0.44p 8440693
19/06/2023 0.45p 0.46p 0.44p 0.45p 9678050
16/06/2023 0.45p 0.46p 0.44p 0.45p 8719097
15/06/2023 0.45p 0.46p 0.42p 0.45p 12942433
14/06/2023 0.48p 0.48p 0.41p 0.45p 17375644
13/06/2023 0.51p 0.51p 0.45p 0.48p 36663996
12/06/2023 0.53p 0.56p 0.50p 0.51p 8256494
09/06/2023 0.54p 0.55p 0.52p 0.53p 9638233
08/06/2023 0.59p 0.59p 0.52p 0.54p 19840350
07/06/2023 0.61p 0.62p 0.57p 0.59p 11896507
06/06/2023 0.65p 0.66p 0.60p 0.66p 16881888
05/06/2023 0.65p 0.66p 0.64p 0.65p 5846304
02/06/2023 0.65p 0.66p 0.64p 0.65p 2301741
01/06/2023 0.65p 0.66p 0.64p 0.66p 12515765
31/05/2023 0.66p 0.66p 0.64p 0.64p 7672229
30/05/2023 0.65p 0.67p 0.64p 0.66p 7017599
26/05/2023 0.66p 0.67p 0.63p 0.65p 7252479
25/05/2023 0.67p 0.67p 0.65p 0.66p 12548581
24/05/2023 0.67p 0.68p 0.66p 0.67p 4224539
23/05/2023 0.68p 0.70p 0.65p 0.67p 14846988
22/05/2023 0.68p 0.70p 0.65p 0.66p 8503379
19/05/2023 0.68p 0.70p 0.65p 0.68p 12973757
18/05/2023 0.73p 0.75p 0.65p 0.67p 27351282
17/05/2023 0.73p 0.80p 0.70p 0.73p 12947400
16/05/2023 0.83p 0.85p 0.70p 0.75p 28026156
15/05/2023 0.83p 0.85p 0.80p 0.82p 4852292
12/05/2023 0.83p 0.85p 0.80p 0.83p 5731254
11/05/2023 0.83p 0.85p 0.80p 0.83p 4096559
10/05/2023 0.85p 0.90p 0.80p 0.83p 4284301
09/05/2023 0.88p 0.90p 0.80p 0.85p 8264041
05/05/2023 0.90p 0.90p 0.85p 0.88p 4785874
04/05/2023 0.88p 0.95p 0.85p 0.90p 3116281
03/05/2023 0.93p 0.95p 0.85p 0.88p 5817116
02/05/2023 0.90p 1.00p 0.83p 0.93p 11692136
28/04/2023 0.88p 0.95p 0.83p 0.85p 8947769
27/04/2023 0.93p 0.95p 0.85p 0.90p 10931048
26/04/2023 0.95p 1.00p 0.85p 0.93p 6508108
25/04/2023 0.93p 1.00p 0.89p 0.95p 15861289
24/04/2023 0.93p 1.00p 0.85p 0.93p 3802046
21/04/2023 0.93p 1.00p 0.85p 0.93p 6886219
20/04/2023 0.93p 0.95p 0.90p 0.90p 3000917
19/04/2023 0.95p 1.00p 0.90p 0.95p 6654112
18/04/2023 0.95p 1.00p 0.90p 0.95p 9849386
17/04/2023 1.00p 1.05p 0.90p 0.95p 4774075
14/04/2023 0.98p 1.05p 0.90p 1.00p 10331871
13/04/2023 1.00p 1.05p 0.95p 0.98p 6491696
12/04/2023 1.00p 1.05p 0.95p 0.99p 3631894
11/04/2023 1.03p 1.07p 0.95p 1.00p 7966883
06/04/2023 0.98p 1.10p 0.98p 1.03p 25258262
05/04/2023 1.05p 1.07p 0.90p 0.98p 8022135
04/04/2023 1.03p 1.10p 0.90p 1.05p 8981002
03/04/2023 0.98p 1.10p 0.95p 1.03p 8063333
31/03/2023 1.05p 1.15p 0.90p 1.00p 18232432
30/03/2023 0.93p 1.10p 0.88p 1.00p 42158428
29/03/2023 0.95p 1.00p 0.85p 0.93p 6182535
28/03/2023 0.90p 1.00p 0.85p 0.92p 10113044
27/03/2023 0.90p 0.95p 0.85p 0.90p 8798571
24/03/2023 0.95p 1.00p 0.85p 0.90p 16809764
23/03/2023 0.93p 1.00p 0.90p 0.95p 5960835
22/03/2023 1.00p 1.05p 0.90p 0.93p 10617279
21/03/2023 0.95p 1.05p 0.90p 0.99p 7069064
20/03/2023 1.00p 1.05p 0.90p 0.95p 8228347
17/03/2023 1.00p 1.05p 0.95p 0.99p 16769022
16/03/2023 1.03p 1.05p 0.95p 1.03p 9854124
15/03/2023 1.08p 1.20p 0.95p 1.00p 17082324
14/03/2023 1.10p 1.15p 1.05p 1.08p 3909321
13/03/2023 1.13p 1.20p 1.05p 1.08p 9123137
10/03/2023 1.15p 1.20p 1.05p 1.12p 6350447
09/03/2023 1.15p 1.20p 1.10p 1.15p 4642724
08/03/2023 1.15p 1.20p 1.05p 1.15p 3748229
07/03/2023 1.10p 1.20p 1.05p 1.15p 6153162
06/03/2023 1.13p 1.15p 1.10p 1.13p 4895629
03/03/2023 1.10p 1.15p 1.10p 1.13p 3634583
02/03/2023 1.13p 1.15p 1.05p 1.10p 1368122
01/03/2023 1.15p 1.20p 1.08p 1.13p 4342514
28/02/2023 1.20p 1.25p 1.10p 1.13p 4678064
27/02/2023 1.18p 1.25p 1.00p 1.20p 24590590
24/02/2023 1.23p 1.30p 1.15p 1.18p 6130739
23/02/2023 1.35p 1.40p 1.20p 1.25p 8418509
22/02/2023 1.13p 1.45p 1.10p 1.33p 43991216
21/02/2023 1.05p 1.10p 1.04p 1.08p 1680250
20/02/2023 1.05p 1.10p 1.00p 1.05p 2594641
17/02/2023 1.08p 1.15p 1.00p 1.05p 3241176
16/02/2023 1.05p 1.15p 1.00p 1.08p 6014622
15/02/2023 1.10p 1.15p 1.00p 1.07p 4839984
14/02/2023 1.13p 1.15p 1.00p 1.10p 4620540
13/02/2023 1.15p 1.20p 1.10p 1.10p 11364754
10/02/2023 1.13p 1.20p 1.10p 1.15p 6251638
09/02/2023 1.08p 1.15p 1.00p 1.15p 5031484
08/02/2023 1.08p 1.15p 1.00p 1.08p 1693492
07/02/2023 1.08p 1.15p 1.00p 1.08p 5953843
06/02/2023 1.05p 1.15p 1.00p 1.08p 6887084
03/02/2023 1.05p 1.12p 1.00p 1.05p 6302752
02/02/2023 1.08p 1.10p 1.00p 1.10p 13604341
01/02/2023 1.10p 1.12p 1.05p 1.08p 3546290
31/01/2023 1.10p 1.15p 1.05p 1.10p 2667490
30/01/2023 1.10p 1.15p 1.05p 1.10p 6357705
27/01/2023 1.10p 1.15p 1.05p 1.10p 5396681
26/01/2023 1.10p 1.15p 1.05p 1.10p 1931943
25/01/2023 1.10p 1.15p 1.05p 1.10p 1060462
24/01/2023 1.15p 1.17p 1.05p 1.10p 6482300
23/01/2023 1.10p 1.20p 1.09p 1.15p 9633967
20/01/2023 1.10p 1.15p 1.05p 1.10p 5347260
19/01/2023 1.10p 1.17p 1.05p 1.10p 6507888
18/01/2023 1.13p 1.15p 1.05p 1.10p 9889051
17/01/2023 1.15p 1.20p 1.10p 1.13p 6424485
16/01/2023 1.15p 1.20p 1.10p 1.15p 7748745
13/01/2023 1.13p 1.20p 1.05p 1.15p 20580642
12/01/2023 1.08p 1.20p 1.00p 1.13p 7441387
11/01/2023 1.20p 1.25p 1.00p 1.02p 17428660
10/01/2023 1.25p 1.30p 1.15p 1.21p 3155184
09/01/2023 1.25p 1.30p 1.20p 1.25p 5766194
06/01/2023 1.35p 1.40p 1.20p 1.25p 11613780
05/01/2023 1.35p 1.42p 1.30p 1.35p 12379944
04/01/2023 1.15p 1.45p 1.10p 1.35p 23364992
03/01/2023 1.05p 1.20p 1.00p 1.15p 7088911
30/12/2022 0.98p 1.10p 0.95p 1.05p 7588850
29/12/2022 0.98p 1.00p 0.95p 0.98p 3469499
28/12/2022 0.98p 1.00p 0.95p 0.98p 4547158
23/12/2022 0.98p 1.00p 0.95p 0.98p 1399890
22/12/2022 0.98p 1.00p 0.95p 0.98p 2172456
21/12/2022 0.98p 1.00p 0.90p 0.98p 5811056
20/12/2022 0.98p 1.10p 0.95p 0.98p 7960310
19/12/2022 0.93p 1.10p 0.90p 0.97p 12788202
16/12/2022 1.08p 1.15p 0.90p 0.90p 69224056
15/12/2022 1.10p 1.15p 1.05p 1.06p 7870418
14/12/2022 1.15p 1.20p 1.05p 1.09p 14904736
13/12/2022 1.18p 1.20p 1.10p 1.15p 3992718
12/12/2022 1.15p 1.20p 1.15p 1.18p 2682924
09/12/2022 1.18p 1.20p 1.10p 1.20p 3436710
08/12/2022 1.18p 1.20p 1.15p 1.18p 2033680
07/12/2022 1.23p 1.25p 1.10p 1.18p 9607998
06/12/2022 1.25p 1.30p 1.20p 1.24p 7487818
05/12/2022 1.35p 1.36p 1.20p 1.25p 7674031
02/12/2022 1.38p 1.45p 1.30p 1.34p 4492687
01/12/2022 1.38p 1.40p 1.35p 1.38p 584128
30/11/2022 1.43p 1.45p 1.35p 1.38p 2822573
29/11/2022 1.43p 1.50p 1.35p 1.43p 2066755
28/11/2022 1.50p 1.55p 1.35p 1.46p 6604612
25/11/2022 1.50p 1.55p 1.45p 1.50p 1397679
24/11/2022 1.50p 1.55p 1.45p 1.50p 1939958
23/11/2022 1.45p 1.55p 1.40p 1.50p 2962980

*Close Price adjusted for both dividends and splits