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
30/05/2024 1.90p 2.05p 1.85p 1.95p 25537688
29/05/2024 1.90p 2.15p 1.80p 2.00p 46352692
28/05/2024 1.78p 2.10p 1.75p 1.93p 71720392
24/05/2024 1.78p 1.90p 1.65p 1.80p 24285884
23/05/2024 1.70p 2.00p 1.60p 1.80p 84299880
22/05/2024 1.40p 2.25p 1.35p 1.64p 315221376
21/05/2024 0.98p 1.30p 0.95p 1.28p 83886120
20/05/2024 0.90p 1.00p 0.88p 0.98p 9891571
17/05/2024 0.90p 0.95p 0.85p 0.90p 7804149
16/05/2024 0.95p 1.00p 0.85p 0.93p 10128626
15/05/2024 1.03p 1.03p 0.90p 1.00p 7015370
14/05/2024 1.00p 1.10p 0.95p 1.03p 5648322
13/05/2024 1.03p 1.05p 0.93p 1.00p 7556450
10/05/2024 1.05p 1.10p 1.00p 1.02p 8669864
09/05/2024 1.00p 1.15p 0.95p 1.05p 25509244
08/05/2024 0.88p 1.00p 0.85p 1.00p 5547551
07/05/2024 0.93p 0.95p 0.85p 0.88p 11176832
03/05/2024 0.93p 0.95p 0.90p 0.95p 2871431
02/05/2024 0.93p 0.97p 0.90p 0.93p 2689361
01/05/2024 0.93p 0.95p 0.90p 0.95p 7274614
30/04/2024 0.98p 1.00p 0.90p 0.93p 5045678
29/04/2024 0.98p 1.00p 0.95p 0.98p 4627429
26/04/2024 0.98p 0.98p 0.95p 0.98p 3525114
25/04/2024 0.98p 1.00p 0.95p 0.98p 5700769
24/04/2024 1.03p 1.05p 0.95p 1.00p 8221974
23/04/2024 1.03p 1.05p 1.00p 1.03p 5131029
22/04/2024 1.05p 1.10p 1.00p 1.03p 5282228
19/04/2024 1.05p 1.10p 1.00p 1.05p 5743941
18/04/2024 0.98p 1.10p 0.95p 1.10p 9644157
17/04/2024 0.98p 1.15p 0.95p 0.98p 32504336
16/04/2024 0.88p 1.05p 0.85p 0.98p 25128748
15/04/2024 0.93p 0.95p 0.85p 0.88p 10032944
12/04/2024 0.90p 0.95p 0.89p 0.93p 4374754
11/04/2024 0.98p 1.00p 0.85p 0.90p 8100129
10/04/2024 0.99p 1.00p 0.95p 0.98p 9738625
09/04/2024 0.90p 1.00p 0.85p 1.00p 13356216
08/04/2024 0.93p 0.95p 0.85p 0.94p 11632992
05/04/2024 0.95p 0.97p 0.85p 0.93p 16108567
04/04/2024 0.98p 1.00p 0.90p 0.95p 10890499
03/04/2024 1.03p 1.05p 0.95p 0.98p 13898250
02/04/2024 1.08p 1.10p 1.00p 1.03p 13657995
28/03/2024 1.13p 1.15p 1.05p 1.09p 12218481
27/03/2024 1.09p 1.15p 1.07p 1.10p 11776536
26/03/2024 1.18p 1.20p 1.05p 1.12p 20623148
25/03/2024 1.13p 1.20p 1.10p 1.16p 26633900
22/03/2024 1.08p 1.15p 1.05p 1.12p 26004308
21/03/2024 1.13p 1.14p 1.00p 1.07p 25220952
20/03/2024 0.95p 1.10p 0.95p 1.11p 104381304
19/03/2024 0.95p 1.15p 0.92p 1.10p 63385416
18/03/2024 0.98p 1.00p 0.90p 0.95p 36791832
15/03/2024 0.88p 0.90p 0.80p 0.88p 15349276
14/03/2024 0.83p 0.90p 0.80p 0.87p 17417470
13/03/2024 0.83p 0.85p 0.75p 0.83p 6808919
12/03/2024 0.83p 0.85p 0.75p 0.83p 17536418
11/03/2024 0.85p 0.90p 0.80p 0.80p 32561376
08/03/2024 0.83p 0.85p 0.75p 0.78p 13260351
07/03/2024 0.88p 0.90p 0.79p 0.83p 16590208
06/03/2024 0.83p 0.90p 0.74p 0.88p 19621572
05/03/2024 0.88p 0.90p 0.75p 0.83p 40839560
04/03/2024 0.95p 1.05p 0.80p 0.90p 54075180
01/03/2024 0.80p 1.05p 0.75p 0.95p 87181416
29/02/2024 0.88p 0.90p 0.68p 0.85p 80676696
28/02/2024 0.95p 1.25p 0.80p 0.88p 462608736
27/02/2024 0.51p 0.89p 0.50p 0.85p 275128256
26/02/2024 0.44p 0.52p 0.43p 0.52p 50145584
23/02/2024 0.44p 0.50p 0.41p 0.45p 51135412
22/02/2024 0.38p 0.55p 0.38p 0.44p 171701952
21/02/2024 0.31p 0.35p 0.30p 0.34p 15045604
20/02/2024 0.31p 0.34p 0.30p 0.31p 12071628
19/02/2024 0.37p 0.37p 0.30p 0.31p 17265012
16/02/2024 0.38p 0.39p 0.35p 0.37p 2606934
15/02/2024 0.38p 0.39p 0.37p 0.37p 836220
14/02/2024 0.38p 0.38p 0.37p 0.38p 2221329
13/02/2024 0.37p 0.40p 0.36p 0.38p 6230945
12/02/2024 0.35p 0.40p 0.34p 0.37p 6028995
09/02/2024 0.34p 0.35p 0.32p 0.35p 1892174
08/02/2024 0.33p 0.35p 0.31p 0.34p 7389271
07/02/2024 0.41p 0.41p 0.30p 0.33p 44751876
06/02/2024 0.45p 0.47p 0.38p 0.41p 34797060
05/02/2024 0.31p 0.47p 0.31p 0.44p 36945340
02/02/2024 0.31p 0.32p 0.30p 0.31p 2179297
01/02/2024 0.31p 0.32p 0.30p 0.31p 1518961
31/01/2024 0.29p 0.32p 0.28p 0.31p 6184566
30/01/2024 0.29p 0.30p 0.28p 0.29p 3641305
29/01/2024 0.31p 0.31p 0.28p 0.29p 13469623
26/01/2024 0.31p 0.33p 0.30p 0.32p 4347698
25/01/2024 0.33p 0.33p 0.30p 0.32p 6136900
24/01/2024 0.34p 0.34p 0.30p 0.32p 7849002
23/01/2024 0.34p 0.35p 0.33p 0.34p 2506748
22/01/2024 0.35p 0.35p 0.33p 0.34p 10206521
19/01/2024 0.35p 0.35p 0.34p 0.35p 3911388
18/01/2024 0.36p 0.37p 0.34p 0.34p 9751608
17/01/2024 0.37p 0.37p 0.35p 0.36p 2810410
16/01/2024 0.37p 0.37p 0.36p 0.37p 1894183
15/01/2024 0.37p 0.37p 0.36p 0.37p 4115511
12/01/2024 0.37p 0.38p 0.36p 0.37p 5423426
11/01/2024 0.37p 0.38p 0.36p 0.37p 11443602
10/01/2024 0.37p 0.37p 0.36p 0.37p 1675675
09/01/2024 0.37p 0.37p 0.36p 0.37p 1520547
08/01/2024 0.37p 0.37p 0.36p 0.37p 1428443
05/01/2024 0.37p 0.38p 0.36p 0.37p 4132196
04/01/2024 0.37p 0.38p 0.36p 0.37p 1621067
03/01/2024 0.37p 0.38p 0.36p 0.37p 6074577
02/01/2024 0.38p 0.38p 0.36p 0.37p 4745414
29/12/2023 0.38p 0.38p 0.37p 0.38p 2368701
28/12/2023 0.38p 0.39p 0.37p 0.38p 3203491
27/12/2023 0.39p 0.40p 0.37p 0.38p 4354263
22/12/2023 0.39p 0.40p 0.37p 0.39p 3562312
21/12/2023 0.39p 0.40p 0.35p 0.39p 3391554
20/12/2023 0.40p 0.40p 0.38p 0.39p 10007799
19/12/2023 0.42p 0.43p 0.37p 0.39p 9571420
18/12/2023 0.44p 0.45p 0.40p 0.42p 10950830
15/12/2023 0.41p 0.47p 0.39p 0.43p 20968308
14/12/2023 0.40p 0.42p 0.38p 0.40p 11134675
13/12/2023 0.43p 0.45p 0.38p 0.40p 13881708
12/12/2023 0.38p 0.50p 0.37p 0.43p 101426048
11/12/2023 0.29p 0.41p 0.28p 0.37p 87913568
08/12/2023 0.27p 0.29p 0.25p 0.29p 12941881
07/12/2023 0.27p 0.28p 0.25p 0.25p 7610002
06/12/2023 0.28p 0.28p 0.26p 0.27p 6003815
05/12/2023 0.28p 0.29p 0.26p 0.28p 1737086
04/12/2023 0.28p 0.29p 0.26p 0.28p 2855968
01/12/2023 0.28p 0.30p 0.26p 0.29p 3066888
30/11/2023 0.27p 0.30p 0.26p 0.28p 9204558
29/11/2023 0.28p 0.29p 0.26p 0.27p 12202188
28/11/2023 0.28p 0.29p 0.26p 0.28p 5244619
27/11/2023 0.28p 0.29p 0.26p 0.28p 3967861
24/11/2023 0.28p 0.29p 0.26p 0.26p 10209634
23/11/2023 0.29p 0.30p 0.27p 0.28p 5669651
22/11/2023 0.29p 0.30p 0.28p 0.29p 2484469
21/11/2023 0.29p 0.30p 0.28p 0.29p 6597850
20/11/2023 0.34p 0.34p 0.26p 0.29p 29018864
17/11/2023 0.34p 0.34p 0.33p 0.34p 5962623
16/11/2023 0.34p 0.34p 0.33p 0.34p 4121408
15/11/2023 0.33p 0.34p 0.32p 0.34p 13478991
14/11/2023 0.32p 0.34p 0.30p 0.32p 6247228
13/11/2023 0.30p 0.33p 0.29p 0.32p 8943688
10/11/2023 0.29p 0.31p 0.28p 0.31p 12927425
09/11/2023 0.28p 0.30p 0.27p 0.29p 4913958
08/11/2023 0.28p 0.28p 0.26p 0.28p 5644566
07/11/2023 0.28p 0.29p 0.27p 0.27p 6887056
06/11/2023 0.25p 0.28p 0.23p 0.28p 26061888
03/11/2023 0.25p 0.27p 0.24p 0.26p 22177760
02/11/2023 0.27p 0.27p 0.25p 0.25p 30045544
01/11/2023 0.31p 0.32p 0.25p 0.27p 43910448
31/10/2023 0.32p 0.33p 0.28p 0.31p 14239969
30/10/2023 0.38p 0.38p 0.30p 0.32p 47796840
27/10/2023 0.39p 0.40p 0.35p 0.38p 17126124
26/10/2023 0.40p 0.40p 0.38p 0.39p 2340263
25/10/2023 0.41p 0.41p 0.39p 0.40p 7160493
24/10/2023 0.41p 0.41p 0.40p 0.41p 2881960
23/10/2023 0.42p 0.43p 0.40p 0.42p 11585740
20/10/2023 0.42p 0.43p 0.41p 0.42p 1968735
19/10/2023 0.42p 0.42p 0.41p 0.42p 963931
18/10/2023 0.42p 0.43p 0.41p 0.42p 769945
17/10/2023 0.42p 0.43p 0.41p 0.42p 3398732
16/10/2023 0.42p 0.43p 0.41p 0.42p 3594338
13/10/2023 0.42p 0.44p 0.41p 0.42p 3805358
12/10/2023 0.44p 0.45p 0.41p 0.42p 11488988
11/10/2023 0.46p 0.46p 0.42p 0.44p 3683325
10/10/2023 0.47p 0.47p 0.45p 0.46p 2260251
09/10/2023 0.47p 0.47p 0.46p 0.47p 1283034
06/10/2023 0.48p 0.50p 0.46p 0.47p 1689359
05/10/2023 0.47p 0.50p 0.46p 0.48p 1091185
04/10/2023 0.49p 0.50p 0.46p 0.47p 1437667
03/10/2023 0.49p 0.50p 0.48p 0.49p 1438783
02/10/2023 0.49p 0.50p 0.46p 0.47p 4844281
29/09/2023 0.48p 0.50p 0.46p 0.48p 3609548
28/09/2023 0.47p 0.49p 0.45p 0.48p 4490830
27/09/2023 0.49p 0.49p 0.45p 0.45p 8649965
26/09/2023 0.51p 0.51p 0.48p 0.49p 3113284
25/09/2023 0.50p 0.52p 0.48p 0.51p 7415135
22/09/2023 0.48p 0.52p 0.46p 0.50p 8035279
21/09/2023 0.51p 0.51p 0.46p 0.48p 7275061
20/09/2023 0.51p 0.52p 0.49p 0.51p 8813941
19/09/2023 0.51p 0.53p 0.49p 0.51p 2972929
18/09/2023 0.52p 0.52p 0.50p 0.51p 5351131
15/09/2023 0.53p 0.55p 0.49p 0.52p 21771096
14/09/2023 0.49p 0.52p 0.48p 0.51p 9300089
13/09/2023 0.53p 0.53p 0.48p 0.49p 7786830
12/09/2023 0.55p 0.55p 0.49p 0.52p 13651994
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

*Close Price adjusted for both dividends and splits