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
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
22/11/2022 1.45p 1.50p 1.40p 1.45p 1672779
21/11/2022 1.50p 1.53p 1.40p 1.45p 3847507
18/11/2022 1.50p 1.55p 1.45p 1.50p 2535218
17/11/2022 1.50p 1.67p 1.45p 1.50p 2927163
16/11/2022 1.50p 1.58p 1.45p 1.58p 4113928
15/11/2022 1.53p 1.55p 1.40p 1.50p 4178735
14/11/2022 1.40p 1.60p 1.35p 1.53p 9233704
11/11/2022 1.45p 1.65p 1.35p 1.40p 16539523
10/11/2022 1.45p 1.53p 1.35p 1.39p 10026804
09/11/2022 1.38p 1.60p 1.35p 1.49p 5382508
08/11/2022 1.43p 1.50p 1.35p 1.38p 3904866
07/11/2022 1.45p 1.50p 1.35p 1.43p 6068069
04/11/2022 1.43p 1.50p 1.40p 1.45p 4569241
03/11/2022 1.48p 1.50p 1.40p 1.43p 3030701
02/11/2022 1.55p 1.60p 1.45p 1.48p 8574165
01/11/2022 1.55p 1.60p 1.50p 1.57p 4765193
31/10/2022 1.58p 1.60p 1.50p 1.55p 8920502
28/10/2022 1.60p 1.65p 1.50p 1.58p 4914950
27/10/2022 1.55p 1.65p 1.45p 1.60p 14224749
26/10/2022 1.60p 1.70p 1.50p 1.50p 10687946
25/10/2022 1.65p 1.70p 1.50p 1.60p 8778752
24/10/2022 1.45p 1.80p 1.40p 1.70p 18376928
21/10/2022 1.45p 1.50p 1.35p 1.45p 7964850
20/10/2022 1.58p 1.60p 1.33p 1.45p 29365616
19/10/2022 1.98p 2.10p 1.55p 1.60p 38292744
18/10/2022 1.78p 2.09p 1.70p 1.95p 51896616
17/10/2022 1.38p 1.80p 1.35p 1.70p 50342464
14/10/2022 0.88p 1.50p 0.85p 1.38p 70885440
13/10/2022 0.88p 0.90p 0.85p 0.88p 7382677
12/10/2022 0.93p 0.95p 0.85p 0.88p 5610479
11/10/2022 0.93p 0.95p 0.90p 0.93p 6404625
10/10/2022 0.93p 1.00p 0.90p 0.93p 10126257
07/10/2022 0.98p 1.00p 0.90p 0.97p 17541068
06/10/2022 1.00p 1.05p 0.95p 0.97p 11891982
05/10/2022 1.04p 1.05p 0.95p 1.00p 22449052
04/10/2022 1.03p 1.05p 1.00p 1.05p 10445907
03/10/2022 1.18p 1.20p 0.95p 1.03p 74148400
30/09/2022 1.15p 1.25p 1.10p 1.18p 7548719
29/09/2022 1.25p 1.30p 1.10p 1.15p 8631047
28/09/2022 1.33p 1.35p 1.20p 1.25p 5181805
27/09/2022 1.28p 1.35p 1.25p 1.33p 9017239
26/09/2022 1.35p 1.39p 1.25p 1.34p 6823451
23/09/2022 1.45p 1.50p 1.30p 1.35p 7698649
22/09/2022 1.50p 1.55p 1.40p 1.45p 8454504
21/09/2022 1.50p 1.55p 1.40p 1.50p 1962055
20/09/2022 1.53p 1.55p 1.45p 1.50p 4432557
16/09/2022 1.55p 1.60p 1.50p 1.54p 6964164
15/09/2022 1.58p 1.60p 1.50p 1.55p 3483777
14/09/2022 1.65p 1.70p 1.55p 1.58p 2360431
13/09/2022 1.65p 1.70p 1.60p 1.60p 5573207
12/09/2022 1.63p 1.70p 1.55p 1.65p 4391971
09/09/2022 1.55p 1.70p 1.55p 1.63p 8075343
08/09/2022 1.50p 1.60p 1.45p 1.52p 3358953
07/09/2022 1.55p 1.60p 1.45p 1.50p 10053742
06/09/2022 1.55p 1.60p 1.44p 1.55p 7874818
05/09/2022 1.58p 1.65p 1.50p 1.53p 11234019
02/09/2022 1.63p 1.65p 1.55p 1.60p 6800267
01/09/2022 1.58p 1.69p 1.50p 1.63p 9550381
31/08/2022 1.65p 1.75p 1.50p 1.64p 21850556
30/08/2022 1.80p 1.90p 1.60p 1.69p 16170744
26/08/2022 1.80p 2.00p 1.70p 1.80p 2283346
25/08/2022 1.80p 1.90p 1.70p 1.80p 2715551
24/08/2022 1.80p 1.90p 1.70p 1.80p 2649903
23/08/2022 1.80p 1.90p 1.70p 1.80p 9347082
22/08/2022 1.90p 1.95p 1.70p 1.80p 6851370
19/08/2022 1.90p 2.00p 1.80p 1.90p 7245728
18/08/2022 1.95p 2.10p 1.80p 1.90p 6372351
17/08/2022 2.05p 2.20p 1.90p 2.00p 12663433
16/08/2022 2.00p 2.20p 1.90p 2.10p 18709224
15/08/2022 2.05p 2.10p 1.90p 2.00p 20794040
12/08/2022 2.05p 2.10p 1.90p 2.05p 5134002
11/08/2022 1.90p 2.10p 1.80p 2.04p 6909400
10/08/2022 1.90p 2.00p 1.80p 1.90p 2469224
09/08/2022 2.00p 2.10p 1.80p 1.92p 10247111
08/08/2022 2.00p 2.10p 1.90p 2.00p 3554748
05/08/2022 2.10p 2.20p 1.90p 2.00p 20304068
04/08/2022 2.10p 2.20p 2.00p 2.10p 2416737
03/08/2022 2.10p 2.20p 2.00p 2.10p 7891853
02/08/2022 2.10p 2.20p 2.00p 2.07p 6752287
01/08/2022 2.10p 2.20p 2.00p 2.10p 4527265
29/07/2022 2.10p 2.20p 2.00p 2.10p 4960874
28/07/2022 2.15p 2.20p 2.00p 2.10p 5296725
27/07/2022 2.25p 2.30p 2.10p 2.15p 5103833
26/07/2022 2.25p 2.30p 2.20p 2.25p 3593073
25/07/2022 2.25p 2.30p 2.20p 2.25p 4199990
22/07/2022 2.20p 2.30p 2.00p 2.25p 4421830
21/07/2022 2.20p 2.30p 2.10p 2.20p 5498080
20/07/2022 2.25p 2.40p 2.10p 2.18p 8837837
19/07/2022 2.15p 2.35p 2.10p 2.26p 6269893
18/07/2022 2.15p 2.30p 2.10p 2.15p 8305079
15/07/2022 2.15p 2.20p 2.00p 2.10p 5598159
14/07/2022 2.15p 2.30p 2.10p 2.10p 10607933
13/07/2022 2.10p 2.30p 2.00p 2.15p 19193458
12/07/2022 1.85p 2.20p 1.80p 2.10p 20355340
11/07/2022 1.73p 1.90p 1.65p 1.85p 8003356

*Close Price adjusted for both dividends and splits