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
26/04/2019 0.47p 0.50p 0.47p 0.49p 2719640
25/04/2019 0.49p 0.49p 0.45p 0.47p 7679395
24/04/2019 0.51p 0.51p 0.45p 0.49p 13659591
23/04/2019 0.51p 0.52p 0.50p 0.51p 5509615
18/04/2019 0.51p 0.52p 0.50p 0.51p 9364495
17/04/2019 0.55p 0.57p 0.50p 0.51p 26023702
16/04/2019 0.51p 0.52p 0.49p 0.50p 2718494
15/04/2019 0.50p 0.52p 0.49p 0.51p 8575156
12/04/2019 0.51p 0.51p 0.48p 0.50p 13657299
11/04/2019 0.52p 0.53p 0.50p 0.51p 10653072
10/04/2019 0.53p 0.57p 0.50p 0.52p 23512152
09/04/2019 0.52p 0.53p 0.50p 0.52p 6398550
08/04/2019 0.49p 0.53p 0.48p 0.52p 24156704
05/04/2019 0.52p 0.52p 0.48p 0.49p 3967585
04/04/2019 0.51p 0.53p 0.50p 0.52p 4901769
03/04/2019 0.51p 0.52p 0.48p 0.51p 1936433
02/04/2019 0.52p 0.52p 0.49p 0.51p 4311926
01/04/2019 0.53p 0.53p 0.50p 0.52p 4614401
29/03/2019 0.48p 0.54p 0.47p 0.53p 6793422
28/03/2019 0.50p 0.50p 0.47p 0.48p 6048414
27/03/2019 0.47p 0.51p 0.47p 0.50p 11834176
26/03/2019 0.46p 0.47p 0.45p 0.46p 3765700
25/03/2019 0.46p 0.47p 0.43p 0.46p 15351466
22/03/2019 0.46p 0.46p 0.45p 0.46p 1557801
21/03/2019 0.46p 0.46p 0.45p 0.46p 1628502
20/03/2019 0.48p 0.49p 0.45p 0.46p 11032361
19/03/2019 0.51p 0.51p 0.45p 0.48p 13484451
18/03/2019 0.51p 0.51p 0.50p 0.51p 3274911
15/03/2019 0.51p 0.51p 0.50p 0.51p 1605006
14/03/2019 0.53p 0.54p 0.50p 0.51p 8644141
13/03/2019 0.54p 0.54p 0.51p 0.53p 5251279
12/03/2019 0.57p 0.58p 0.51p 0.54p 14580169
11/03/2019 0.58p 0.60p 0.55p 0.57p 12783810
08/03/2019 0.52p 0.61p 0.51p 0.58p 50777416
07/03/2019 0.45p 0.54p 0.45p 0.52p 26225132
06/03/2019 0.46p 0.46p 0.43p 0.45p 6172252
05/03/2019 0.47p 0.47p 0.44p 0.46p 9418527
04/03/2019 0.44p 0.48p 0.44p 0.47p 7353268
01/03/2019 0.44p 0.45p 0.42p 0.44p 1977210
28/02/2019 0.45p 0.45p 0.43p 0.44p 7337418
27/02/2019 0.45p 0.46p 0.44p 0.45p 4525152
26/02/2019 0.47p 0.47p 0.45p 0.45p 6495959
25/02/2019 0.48p 0.49p 0.45p 0.47p 2920633
22/02/2019 0.48p 0.49p 0.45p 0.48p 7428758
21/02/2019 0.46p 0.49p 0.45p 0.48p 5144530
20/02/2019 0.45p 0.47p 0.44p 0.46p 2368201
19/02/2019 0.46p 0.47p 0.43p 0.45p 14996197
18/02/2019 0.41p 0.49p 0.40p 0.46p 28777156
15/02/2019 0.39p 0.44p 0.39p 0.41p 39150480
14/02/2019 0.41p 0.41p 0.36p 0.37p 25807916
13/02/2019 0.42p 0.42p 0.40p 0.41p 2417351
12/02/2019 0.45p 0.45p 0.41p 0.42p 3561804
11/02/2019 0.44p 0.44p 0.43p 0.44p 1614038
08/02/2019 0.44p 0.45p 0.42p 0.44p 3257688
07/02/2019 0.44p 0.44p 0.42p 0.44p 6699698
06/02/2019 0.41p 0.44p 0.41p 0.44p 4746878
05/02/2019 0.41p 0.42p 0.40p 0.41p 9464206
04/02/2019 0.43p 0.43p 0.40p 0.41p 11408142
01/02/2019 0.41p 0.43p 0.37p 0.43p 20563340
31/01/2019 0.43p 0.43p 0.40p 0.41p 4812214
30/01/2019 0.42p 0.44p 0.42p 0.43p 6889903
29/01/2019 0.44p 0.44p 0.41p 0.42p 8687705
28/01/2019 0.45p 0.45p 0.43p 0.44p 6564884
25/01/2019 0.45p 0.46p 0.44p 0.45p 4813350
24/01/2019 0.46p 0.47p 0.44p 0.45p 17174132
23/01/2019 0.52p 0.52p 0.44p 0.46p 35682840
22/01/2019 0.54p 0.54p 0.50p 0.52p 9686442
21/01/2019 0.54p 0.54p 0.52p 0.54p 1452694
18/01/2019 0.55p 0.55p 0.52p 0.54p 2330458
17/01/2019 0.54p 0.56p 0.53p 0.55p 12026559
16/01/2019 0.55p 0.56p 0.53p 0.54p 12883978
15/01/2019 0.58p 0.59p 0.54p 0.55p 8183454
14/01/2019 0.58p 0.59p 0.56p 0.58p 2232198
11/01/2019 0.57p 0.58p 0.56p 0.58p 5659571
10/01/2019 0.55p 0.57p 0.54p 0.57p 2642431
09/01/2019 0.56p 0.57p 0.53p 0.55p 5183658
08/01/2019 0.58p 0.58p 0.54p 0.56p 9390047
07/01/2019 0.58p 0.59p 0.56p 0.58p 3789913
04/01/2019 0.57p 0.59p 0.56p 0.58p 3763598
03/01/2019 0.61p 0.65p 0.56p 0.57p 17482444
02/01/2019 0.53p 0.62p 0.52p 0.60p 11736449
31/12/2018 0.51p 0.54p 0.49p 0.53p 13493850
28/12/2018 0.50p 0.51p 0.48p 0.51p 6230672
27/12/2018 0.50p 0.50p 0.50p 0.50p 30325
24/12/2018 0.53p 0.53p 0.48p 0.50p 1646989
21/12/2018 0.53p 0.53p 0.51p 0.53p 453647
20/12/2018 0.53p 0.55p 0.50p 0.53p 2976009
19/12/2018 0.51p 0.53p 0.48p 0.53p 8156260
18/12/2018 0.53p 0.53p 0.50p 0.51p 4808295
17/12/2018 0.53p 0.54p 0.50p 0.53p 15376732
14/12/2018 0.53p 0.53p 0.52p 0.53p 3029192
13/12/2018 0.54p 0.54p 0.50p 0.53p 8054379
12/12/2018 0.55p 0.55p 0.52p 0.54p 14892104
11/12/2018 0.57p 0.58p 0.54p 0.55p 11017631
10/12/2018 0.57p 0.59p 0.55p 0.57p 13867101
07/12/2018 0.57p 0.60p 0.55p 0.60p 10409829
06/12/2018 0.56p 0.58p 0.52p 0.57p 9877020
05/12/2018 0.58p 0.59p 0.55p 0.56p 15505757
04/12/2018 0.60p 0.60p 0.55p 0.58p 4329258
03/12/2018 0.55p 0.61p 0.50p 0.60p 48555112
30/11/2018 0.68p 0.70p 0.64p 0.68p 20656812
29/11/2018 0.69p 0.71p 0.62p 0.68p 38595312
28/11/2018 0.64p 0.73p 0.63p 0.68p 52689640
27/11/2018 0.64p 0.65p 0.57p 0.64p 36198268
26/11/2018 0.63p 0.67p 0.56p 0.65p 115737400
23/11/2018 0.46p 0.54p 0.46p 0.52p 34818988
22/11/2018 0.46p 0.47p 0.45p 0.46p 7810513
21/11/2018 0.39p 0.48p 0.39p 0.46p 13076940
20/11/2018 0.38p 0.41p 0.38p 0.39p 16868332
19/11/2018 0.41p 0.41p 0.37p 0.38p 11222301
16/11/2018 0.41p 0.41p 0.39p 0.41p 650000
15/11/2018 0.41p 0.42p 0.40p 0.41p 2067439
14/11/2018 0.43p 0.43p 0.40p 0.41p 4477283
13/11/2018 0.43p 0.45p 0.42p 0.43p 11788791
12/11/2018 0.41p 0.43p 0.41p 0.43p 2854903
09/11/2018 0.42p 0.42p 0.40p 0.41p 4925098
08/11/2018 0.44p 0.44p 0.41p 0.42p 3317050
07/11/2018 0.44p 0.44p 0.43p 0.44p 2334173
06/11/2018 0.44p 0.44p 0.43p 0.44p 588835
05/11/2018 0.46p 0.46p 0.43p 0.44p 4588269
02/11/2018 0.45p 0.46p 0.43p 0.46p 1971246
01/11/2018 0.45p 0.45p 0.43p 0.45p 3176118
31/10/2018 0.44p 0.45p 0.43p 0.45p 3839297
30/10/2018 0.46p 0.46p 0.43p 0.44p 2701084
29/10/2018 0.47p 0.48p 0.43p 0.46p 7219200
26/10/2018 0.44p 0.48p 0.44p 0.47p 9408039
25/10/2018 0.44p 0.44p 0.43p 0.44p 4708358
24/10/2018 0.44p 0.45p 0.43p 0.44p 5060431
23/10/2018 0.47p 0.47p 0.43p 0.44p 11144920
22/10/2018 0.51p 0.51p 0.46p 0.47p 14231433
19/10/2018 0.46p 0.54p 0.46p 0.51p 54442520
18/10/2018 0.49p 0.54p 0.45p 0.46p 41340132
17/10/2018 0.46p 0.50p 0.46p 0.48p 54767592
16/10/2018 0.45p 0.46p 0.41p 0.43p 7282542
15/10/2018 0.42p 0.46p 0.40p 0.45p 13025560
12/10/2018 0.43p 0.44p 0.40p 0.42p 7131208
11/10/2018 0.45p 0.45p 0.40p 0.43p 10646500
10/10/2018 0.45p 0.47p 0.44p 0.45p 9867954
09/10/2018 0.43p 0.47p 0.43p 0.45p 11531765
08/10/2018 0.40p 0.48p 0.40p 0.43p 33340152
05/10/2018 0.35p 0.45p 0.35p 0.40p 43364400
04/10/2018 0.33p 0.36p 0.32p 0.35p 17813192
03/10/2018 0.33p 0.34p 0.32p 0.33p 6846112
02/10/2018 0.35p 0.35p 0.33p 0.33p 12969101
01/10/2018 0.30p 0.38p 0.29p 0.35p 43408328
28/09/2018 0.31p 0.31p 0.29p 0.30p 3495070
27/09/2018 0.33p 0.33p 0.30p 0.31p 4395132
26/09/2018 0.33p 0.33p 0.31p 0.33p 1350634
25/09/2018 0.33p 0.33p 0.32p 0.33p 261312
24/09/2018 0.31p 0.34p 0.31p 0.33p 12862985
21/09/2018 0.30p 0.31p 0.29p 0.31p 4467006
20/09/2018 0.31p 0.31p 0.29p 0.30p 4771645
19/09/2018 0.32p 0.32p 0.29p 0.31p 10887869
18/09/2018 0.32p 0.33p 0.30p 0.32p 2771321
17/09/2018 0.33p 0.34p 0.31p 0.32p 2393342
14/09/2018 0.32p 0.34p 0.32p 0.34p 8243779
13/09/2018 0.31p 0.32p 0.30p 0.32p 20457256
12/09/2018 0.31p 0.31p 0.30p 0.31p 4117738
11/09/2018 0.32p 0.32p 0.28p 0.31p 7355406
10/09/2018 0.33p 0.33p 0.30p 0.32p 2636074
07/09/2018 0.33p 0.35p 0.31p 0.33p 6914483
06/09/2018 0.34p 0.34p 0.30p 0.33p 2124385
05/09/2018 0.32p 0.34p 0.32p 0.34p 5445634
04/09/2018 0.31p 0.34p 0.30p 0.31p 8508379
03/09/2018 0.31p 0.32p 0.30p 0.31p 2124176
31/08/2018 0.31p 0.32p 0.30p 0.31p 5477501
30/08/2018 0.31p 0.31p 0.30p 0.31p 2435481
29/08/2018 0.31p 0.31p 0.30p 0.31p 8396655
28/08/2018 0.31p 0.31p 0.31p 0.31p 860362
24/08/2018 0.31p 0.31p 0.29p 0.31p 1941498
23/08/2018 0.32p 0.32p 0.30p 0.31p 4980300
22/08/2018 0.32p 0.32p 0.30p 0.32p 3934271
21/08/2018 0.33p 0.33p 0.30p 0.32p 1727829
20/08/2018 0.34p 0.34p 0.30p 0.33p 11521138
17/08/2018 0.30p 0.35p 0.30p 0.34p 8993520
16/08/2018 0.30p 0.31p 0.28p 0.30p 10064721
15/08/2018 0.31p 0.31p 0.29p 0.30p 4279784
14/08/2018 0.31p 0.31p 0.29p 0.31p 1294413
13/08/2018 0.31p 0.31p 0.29p 0.31p 1385973
10/08/2018 0.31p 0.31p 0.30p 0.31p 3293638
09/08/2018 0.29p 0.31p 0.29p 0.31p 14346781
08/08/2018 0.31p 0.31p 0.27p 0.29p 4467367
07/08/2018 0.31p 0.31p 0.30p 0.31p 2501984
06/08/2018 0.31p 0.31p 0.30p 0.31p 3783184
03/08/2018 0.31p 0.31p 0.28p 0.31p 10540721
02/08/2018 0.33p 0.34p 0.30p 0.31p 8694952
01/08/2018 0.29p 0.34p 0.29p 0.33p 12213397
31/07/2018 0.32p 0.32p 0.29p 0.29p 5289732
30/07/2018 0.36p 0.36p 0.30p 0.32p 15413655
27/07/2018 0.40p 0.40p 0.32p 0.36p 14927884
26/07/2018 0.41p 0.42p 0.39p 0.40p 4597701
25/07/2018 0.41p 0.41p 0.39p 0.41p 316925
24/07/2018 0.39p 0.41p 0.39p 0.41p 2571594
23/07/2018 0.41p 0.42p 0.39p 0.39p 11227469
20/07/2018 0.43p 0.43p 0.40p 0.42p 8026726
19/07/2018 0.43p 0.43p 0.42p 0.43p 4497832
18/07/2018 0.44p 0.44p 0.41p 0.43p 7630033
17/07/2018 0.44p 0.45p 0.43p 0.44p 2673609
16/07/2018 0.44p 0.44p 0.44p 0.44p 4579397
13/07/2018 0.45p 0.45p 0.43p 0.44p 7953453

*Close Price adjusted for both dividends and splits