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
12/07/2018 0.45p 0.45p 0.44p 0.45p 886718
11/07/2018 0.45p 0.45p 0.44p 0.45p 3209616
10/07/2018 0.46p 0.46p 0.44p 0.45p 6284904
09/07/2018 0.47p 0.48p 0.46p 0.46p 1630747
06/07/2018 0.53p 0.53p 0.47p 0.47p 27289730
05/07/2018 0.53p 0.54p 0.52p 0.53p 1246470
04/07/2018 0.53p 0.55p 0.51p 0.53p 10106406
03/07/2018 0.53p 0.54p 0.48p 0.53p 6313149
02/07/2018 0.51p 0.60p 0.50p 0.53p 40388980
29/06/2018 0.48p 0.52p 0.48p 0.51p 8979008
28/06/2018 0.47p 0.50p 0.45p 0.48p 2785587
27/06/2018 0.47p 0.49p 0.45p 0.47p 4515995
26/06/2018 0.49p 0.49p 0.46p 0.47p 3881332
25/06/2018 0.49p 0.49p 0.49p 0.49p 402747
22/06/2018 0.49p 0.49p 0.48p 0.49p 2242864
21/06/2018 0.49p 0.49p 0.48p 0.49p 4045830
20/06/2018 0.53p 0.53p 0.47p 0.49p 13770294
19/06/2018 0.53p 0.54p 0.50p 0.53p 1811975
18/06/2018 0.51p 0.51p 0.47p 0.49p 7632443
15/06/2018 0.54p 0.55p 0.50p 0.51p 8407062
14/06/2018 0.51p 0.57p 0.50p 0.54p 6865061
13/06/2018 0.49p 0.53p 0.49p 0.50p 10593809
12/06/2018 0.51p 0.52p 0.48p 0.49p 2126167
11/06/2018 0.54p 0.54p 0.48p 0.51p 3024108
08/06/2018 0.50p 0.55p 0.49p 0.54p 6825146
07/06/2018 0.45p 0.51p 0.45p 0.50p 976078
06/06/2018 0.45p 0.50p 0.45p 0.45p 6684037
05/06/2018 0.44p 0.47p 0.41p 0.45p 8376226
04/06/2018 0.46p 0.46p 0.42p 0.44p 3593409
01/06/2018 0.48p 0.48p 0.42p 0.46p 2074976
31/05/2018 0.48p 0.50p 0.45p 0.48p 5922367
30/05/2018 0.48p 0.48p 0.45p 0.48p 3685682
29/05/2018 0.50p 0.50p 0.47p 0.48p 9431642
25/05/2018 0.50p 0.50p 0.48p 0.50p 12044380
24/05/2018 0.50p 0.51p 0.48p 0.50p 1672672
23/05/2018 0.50p 0.52p 0.49p 0.50p 4615831
22/05/2018 0.50p 0.52p 0.49p 0.50p 2056141
21/05/2018 0.50p 0.50p 0.49p 0.50p 449120
18/05/2018 0.50p 0.51p 0.48p 0.50p 13101803
17/05/2018 0.46p 0.52p 0.46p 0.50p 8722922
16/05/2018 0.50p 0.50p 0.44p 0.46p 3718929
15/05/2018 0.49p 0.50p 0.48p 0.50p 6228791
14/05/2018 0.50p 0.50p 0.49p 0.49p 2839880
11/05/2018 0.49p 0.52p 0.48p 0.50p 3221029
10/05/2018 0.49p 0.50p 0.48p 0.49p 3473385
09/05/2018 0.49p 0.50p 0.47p 0.49p 2028137
08/05/2018 0.50p 0.50p 0.46p 0.49p 8514918
04/05/2018 0.50p 0.52p 0.48p 0.50p 12960122
03/05/2018 0.50p 0.51p 0.48p 0.50p 6095804
02/05/2018 0.50p 0.51p 0.48p 0.50p 4711996
01/05/2018 0.50p 0.51p 0.48p 0.50p 3872412
30/04/2018 0.50p 0.51p 0.49p 0.50p 7193817
27/04/2018 0.53p 0.53p 0.49p 0.50p 18258086
26/04/2018 0.53p 0.53p 0.50p 0.53p 549431
25/04/2018 0.53p 0.53p 0.48p 0.53p 6789979
24/04/2018 0.55p 0.55p 0.50p 0.53p 13944190
23/04/2018 0.53p 0.58p 0.51p 0.55p 34440272
20/04/2018 0.53p 0.53p 0.50p 0.53p 17012460
19/04/2018 0.53p 0.53p 0.50p 0.53p 9032599
18/04/2018 0.58p 0.59p 0.50p 0.53p 47682744
17/04/2018 0.63p 0.65p 0.55p 0.58p 13694526
16/04/2018 0.58p 0.63p 0.56p 0.58p 12569748
13/04/2018 0.54p 0.59p 0.54p 0.58p 17037434
12/04/2018 0.53p 0.57p 0.52p 0.54p 3972210
11/04/2018 0.52p 0.55p 0.49p 0.53p 3270747
10/04/2018 0.54p 0.56p 0.49p 0.52p 9140245
09/04/2018 0.51p 0.52p 0.48p 0.52p 3304325
06/04/2018 0.52p 0.53p 0.48p 0.51p 1740735
05/04/2018 0.51p 0.52p 0.47p 0.52p 2829295
04/04/2018 0.49p 0.54p 0.48p 0.51p 3731729
03/04/2018 0.48p 0.50p 0.46p 0.49p 953970
29/03/2018 0.47p 0.50p 0.46p 0.48p 6281409
28/03/2018 0.49p 0.50p 0.45p 0.47p 1574656
27/03/2018 0.52p 0.52p 0.48p 0.49p 4602230
26/03/2018 0.53p 0.55p 0.51p 0.52p 1027039
23/03/2018 0.53p 0.55p 0.53p 0.53p 1928810
22/03/2018 0.53p 0.53p 0.51p 0.53p 11146
21/03/2018 0.58p 0.58p 0.52p 0.53p 1725779
20/03/2018 0.52p 0.59p 0.50p 0.58p 3472647
19/03/2018 0.48p 0.53p 0.48p 0.52p 2386848
16/03/2018 0.48p 0.49p 0.47p 0.48p 1527142
15/03/2018 0.48p 0.49p 0.48p 0.48p 860276
14/03/2018 0.51p 0.55p 0.47p 0.48p 7846435
13/03/2018 0.54p 0.54p 0.51p 0.53p 1026327
12/03/2018 0.55p 0.60p 0.51p 0.54p 8466994
09/03/2018 0.49p 0.60p 0.49p 0.55p 6581133
08/03/2018 0.53p 0.54p 0.48p 0.49p 3998207
07/03/2018 0.55p 0.57p 0.47p 0.53p 8481403
06/03/2018 0.58p 0.59p 0.52p 0.55p 652782
05/03/2018 0.58p 0.60p 0.56p 0.58p 4104086
02/03/2018 0.58p 0.59p 0.55p 0.58p 10380223
01/03/2018 0.55p 0.57p 0.52p 0.55p 1871240
28/02/2018 0.57p 0.60p 0.52p 0.55p 5870279
27/02/2018 0.54p 0.58p 0.53p 0.57p 17046772
26/02/2018 0.54p 0.58p 0.52p 0.54p 27574108
23/02/2018 0.42p 0.58p 0.38p 0.54p 22210196
22/02/2018 0.44p 0.45p 0.41p 0.42p 7398864
21/02/2018 0.48p 0.48p 0.43p 0.44p 4076883
20/02/2018 0.55p 0.55p 0.45p 0.48p 13073589
19/02/2018 0.51p 0.51p 0.46p 0.51p 593150
16/02/2018 0.51p 0.55p 0.46p 0.51p 2161902
15/02/2018 0.47p 0.60p 0.47p 0.51p 8178556
14/02/2018 0.47p 0.47p 0.46p 0.47p 3418516
13/02/2018 0.47p 0.47p 0.45p 0.46p 2123608
12/02/2018 0.49p 0.49p 0.45p 0.46p 2633218
09/02/2018 0.49p 0.50p 0.46p 0.49p 2885616
08/02/2018 0.50p 0.50p 0.48p 0.49p 3565632
07/02/2018 0.52p 0.52p 0.48p 0.50p 7902636
06/02/2018 0.50p 0.52p 0.48p 0.52p 3459783
05/02/2018 0.53p 0.55p 0.48p 0.51p 7319843
02/02/2018 0.53p 0.55p 0.50p 0.53p 14560034
01/02/2018 0.53p 0.60p 0.50p 0.53p 46580112
31/01/2018 0.68p 0.68p 0.53p 0.53p 64843600
30/01/2018 0.68p 0.68p 0.65p 0.68p 792241
29/01/2018 0.70p 0.78p 0.66p 0.68p 11953733
26/01/2018 0.68p 0.78p 0.67p 0.70p 15791514
25/01/2018 0.68p 0.69p 0.65p 0.68p 2191676
24/01/2018 0.65p 0.70p 0.60p 0.68p 3146965
23/01/2018 0.63p 0.70p 0.62p 0.65p 5019709
22/01/2018 0.65p 0.68p 0.60p 0.63p 6951531
19/01/2018 0.65p 0.69p 0.61p 0.65p 6598538
18/01/2018 0.68p 0.69p 0.61p 0.65p 2205419
17/01/2018 0.68p 0.70p 0.63p 0.68p 4629119
16/01/2018 0.68p 0.68p 0.64p 0.68p 1235769
15/01/2018 0.70p 0.74p 0.65p 0.68p 3923687
12/01/2018 0.68p 0.74p 0.66p 0.68p 3858188
11/01/2018 0.68p 0.70p 0.65p 0.68p 3402885
10/01/2018 0.70p 0.75p 0.68p 0.68p 2764791
09/01/2018 0.78p 0.80p 0.65p 0.70p 6509079
08/01/2018 0.68p 0.83p 0.68p 0.75p 5081094
05/01/2018 0.68p 0.70p 0.67p 0.68p 1706441
04/01/2018 0.68p 0.70p 0.62p 0.68p 2642691
03/01/2018 0.68p 0.70p 0.65p 0.68p 4852116
02/01/2018 0.70p 0.75p 0.65p 0.68p 5154968
29/12/2017 0.73p 0.74p 0.65p 0.70p 1486676
28/12/2017 0.73p 0.75p 0.70p 0.73p 1970352
27/12/2017 0.75p 0.80p 0.70p 0.73p 1808710
22/12/2017 0.75p 0.80p 0.71p 0.75p 1932724
21/12/2017 0.75p 0.80p 0.71p 0.75p 2544641
20/12/2017 0.75p 0.80p 0.71p 0.75p 1387005
19/12/2017 0.70p 0.80p 0.70p 0.75p 5836623
18/12/2017 0.70p 0.80p 0.66p 0.70p 7247990
15/12/2017 0.68p 0.70p 0.64p 0.64p 3191102
14/12/2017 0.75p 0.75p 0.67p 0.68p 4252302
13/12/2017 0.68p 0.80p 0.68p 0.75p 7426135
12/12/2017 0.70p 0.70p 0.65p 0.68p 6929104
11/12/2017 0.75p 0.75p 0.65p 0.70p 10236033
08/12/2017 0.78p 0.79p 0.74p 0.75p 1921068
07/12/2017 0.78p 0.80p 0.78p 0.78p 2568508
06/12/2017 0.80p 0.80p 0.75p 0.78p 1602346
05/12/2017 0.80p 0.85p 0.80p 0.80p 1111481
04/12/2017 0.70p 0.83p 0.70p 0.80p 5285175
01/12/2017 0.70p 0.75p 0.67p 0.70p 2594444
30/11/2017 0.73p 0.74p 0.70p 0.73p 370935
29/11/2017 0.75p 0.75p 0.70p 0.73p 6028944
28/11/2017 0.78p 0.78p 0.73p 0.75p 2290503
27/11/2017 0.78p 0.80p 0.76p 0.78p 296958
24/11/2017 0.73p 0.80p 0.73p 0.78p 3296743
23/11/2017 0.80p 0.81p 0.73p 0.73p 6084674
22/11/2017 0.83p 0.90p 0.80p 0.80p 6132891
21/11/2017 0.83p 0.83p 0.76p 0.78p 3757588
20/11/2017 0.88p 0.88p 0.81p 0.83p 3730481
17/11/2017 0.95p 0.95p 0.88p 0.88p 7922864
16/11/2017 0.93p 0.97p 0.90p 0.95p 3759468
15/11/2017 0.93p 0.95p 0.90p 0.93p 1086504
14/11/2017 0.93p 0.95p 0.90p 0.93p 2750680
13/11/2017 0.98p 0.98p 0.92p 0.93p 7492535
10/11/2017 0.98p 0.99p 0.95p 0.98p 3690056
09/11/2017 0.98p 1.00p 0.96p 0.98p 1225353
08/11/2017 0.98p 1.03p 0.95p 0.98p 7120688
07/11/2017 1.00p 1.00p 0.96p 0.98p 4990698
06/11/2017 1.00p 1.02p 0.97p 1.00p 2672502
03/11/2017 1.03p 1.03p 0.97p 1.00p 719352
02/11/2017 1.03p 1.05p 0.97p 1.03p 5199978
01/11/2017 0.98p 1.05p 0.98p 1.03p 2072860
31/10/2017 1.03p 1.05p 0.98p 0.98p 5069097
30/10/2017 1.00p 1.05p 0.99p 1.03p 3211940
27/10/2017 0.98p 1.05p 0.98p 1.00p 2808291
26/10/2017 1.00p 1.04p 0.98p 0.98p 5597614
25/10/2017 1.00p 1.05p 0.98p 1.00p 2696833
24/10/2017 1.08p 1.08p 0.99p 1.00p 7089382
23/10/2017 1.08p 1.10p 1.05p 1.08p 5749153
20/10/2017 1.18p 1.18p 1.06p 1.08p 5387846
19/10/2017 1.15p 1.19p 1.11p 1.13p 2569379
18/10/2017 1.15p 1.19p 1.10p 1.15p 6444310
17/10/2017 1.13p 1.20p 1.12p 1.15p 5833422
16/10/2017 1.13p 1.14p 1.11p 1.13p 5423365
13/10/2017 1.13p 1.13p 1.13p 1.13p 5504960
12/10/2017 1.13p 1.13p 1.13p 1.13p 4674745
11/10/2017 1.13p 1.13p 1.13p 1.13p 6479132
10/10/2017 1.18p 1.18p 1.13p 1.13p 2714118
09/10/2017 1.18p 1.18p 1.13p 1.18p 4394427
06/10/2017 1.18p 1.18p 1.18p 1.18p 1321733
05/10/2017 1.18p 1.18p 1.15p 1.18p 800705
04/10/2017 1.23p 1.23p 1.18p 1.18p 5948395
03/10/2017 1.23p 1.23p 1.23p 1.23p 246119
02/10/2017 1.28p 1.28p 1.23p 1.23p 9514227
29/09/2017 1.23p 1.28p 1.23p 1.28p 12843054
28/09/2017 1.23p 1.25p 1.23p 1.23p 4751837
27/09/2017 1.18p 1.23p 1.15p 1.23p 5476198

*Close Price adjusted for both dividends and splits