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
06/06/2017 0.83p 0.83p 0.73p 0.75p 7107351
05/06/2017 0.85p 0.90p 0.80p 0.83p 9446170
02/06/2017 0.73p 0.79p 0.73p 0.75p 3376781
01/06/2017 0.80p 0.80p 0.72p 0.73p 2577002
31/05/2017 0.78p 0.78p 0.76p 0.78p 260759
30/05/2017 0.80p 0.81p 0.77p 0.78p 1430208
26/05/2017 0.80p 0.82p 0.78p 0.80p 1041590
25/05/2017 0.80p 0.82p 0.77p 0.80p 763088
24/05/2017 0.75p 0.90p 0.75p 0.80p 31871362
23/05/2017 0.80p 0.81p 0.73p 0.78p 2348928
22/05/2017 0.80p 0.83p 0.76p 0.80p 2674615
19/05/2017 0.73p 0.84p 0.68p 0.78p 9003844
18/05/2017 0.73p 0.75p 0.65p 0.73p 3873643
17/05/2017 0.78p 0.78p 0.71p 0.73p 3802092
16/05/2017 0.73p 0.85p 0.73p 0.78p 9768579
15/05/2017 0.73p 0.74p 0.70p 0.73p 3701140
12/05/2017 0.73p 0.73p 0.68p 0.73p 6789924
11/05/2017 0.73p 0.73p 0.72p 0.73p 2000000
10/05/2017 0.73p 0.73p 0.70p 0.73p 1395765
09/05/2017 0.78p 0.78p 0.67p 0.73p 7962129
08/05/2017 0.78p 0.78p 0.76p 0.78p 742483
05/05/2017 0.83p 0.83p 0.75p 0.78p 12875053
04/05/2017 0.83p 0.84p 0.80p 0.83p 3416478
03/05/2017 0.80p 0.93p 0.80p 0.83p 6962518
02/05/2017 0.83p 0.84p 0.77p 0.80p 6298825
28/04/2017 0.83p 0.83p 0.80p 0.83p 3116705
27/04/2017 0.83p 0.83p 0.81p 0.83p 3363457
26/04/2017 0.83p 0.83p 0.81p 0.83p 223021
25/04/2017 0.83p 0.85p 0.81p 0.83p 3301022
24/04/2017 0.88p 0.90p 0.80p 0.83p 6232990
21/04/2017 0.95p 0.95p 0.85p 0.88p 3747944
20/04/2017 0.88p 0.89p 0.81p 0.85p 2696978
19/04/2017 0.88p 0.89p 0.85p 0.88p 2616437
18/04/2017 0.85p 0.90p 0.85p 0.88p 2803660
13/04/2017 0.85p 0.88p 0.81p 0.85p 4436842
12/04/2017 0.85p 0.87p 0.82p 0.85p 600237
11/04/2017 0.90p 0.91p 0.82p 0.85p 2482100
10/04/2017 0.93p 0.93p 0.87p 0.90p 1850398
07/04/2017 0.95p 0.95p 0.91p 0.93p 2760297
06/04/2017 0.95p 0.99p 0.91p 0.95p 3142091
05/04/2017 0.85p 1.00p 0.85p 0.95p 16919582
04/04/2017 0.88p 0.90p 0.81p 0.85p 2390554
03/04/2017 0.90p 0.94p 0.85p 0.88p 5278120
31/03/2017 0.88p 0.94p 0.88p 0.90p 5933278
30/03/2017 0.90p 0.92p 0.85p 0.88p 3054026
29/03/2017 0.90p 0.92p 0.88p 0.90p 2198259
28/03/2017 0.93p 0.94p 0.86p 0.90p 7051660
27/03/2017 0.98p 0.99p 0.90p 0.93p 6655570
24/03/2017 0.95p 1.10p 0.95p 0.98p 8916795
23/03/2017 0.95p 0.97p 0.91p 0.93p 6937061
22/03/2017 0.93p 0.99p 0.93p 0.95p 554504
21/03/2017 0.98p 0.99p 0.92p 0.93p 4586709
20/03/2017 0.98p 1.07p 0.95p 0.98p 15007675
17/03/2017 0.88p 1.08p 0.88p 0.95p 15027486
16/03/2017 0.88p 0.90p 0.85p 0.88p 9141006
15/03/2017 0.85p 0.88p 0.82p 0.88p 5042034
14/03/2017 0.83p 0.84p 0.77p 0.83p 383495
13/03/2017 0.83p 0.85p 0.76p 0.83p 7245672
10/03/2017 0.83p 0.85p 0.80p 0.83p 14623366
09/03/2017 0.83p 0.85p 0.83p 0.83p 736552
08/03/2017 0.88p 0.88p 0.83p 0.83p 2161901
07/03/2017 0.88p 0.88p 0.86p 0.88p 870278
06/03/2017 0.88p 0.92p 0.85p 0.88p 2166890
03/03/2017 0.83p 0.94p 0.83p 0.88p 7443027
02/03/2017 0.88p 0.91p 0.83p 0.83p 3357148
01/03/2017 0.93p 0.95p 0.86p 0.88p 6990704
28/02/2017 1.03p 1.04p 0.85p 0.93p 20020040
27/02/2017 1.05p 1.10p 1.00p 1.03p 15369483
24/02/2017 1.03p 1.17p 0.96p 1.05p 22490504
23/02/2017 1.05p 1.05p 0.98p 1.00p 10866564
22/02/2017 1.08p 1.10p 0.98p 1.05p 14182105
21/02/2017 1.10p 1.14p 1.07p 1.08p 10988041
20/02/2017 1.18p 1.25p 1.06p 1.10p 37070756
17/02/2017 1.10p 1.29p 1.10p 1.18p 18487600
16/02/2017 1.23p 1.25p 1.10p 1.10p 54528916
15/02/2017 1.63p 1.68p 0.95p 1.23p 153401808
14/02/2017 1.33p 1.77p 1.19p 1.50p 32725944
13/02/2017 1.28p 1.45p 1.18p 1.30p 21944968
10/02/2017 0.83p 1.47p 0.83p 1.20p 43616048
09/02/2017 0.93p 0.93p 0.80p 0.83p 5145194
08/02/2017 0.93p 0.94p 0.90p 0.93p 1276974
07/02/2017 1.03p 1.03p 0.90p 0.93p 6736028
06/02/2017 1.10p 1.13p 1.01p 1.03p 3134492
03/02/2017 1.03p 1.05p 1.00p 1.03p 4243929
02/02/2017 1.13p 1.13p 1.01p 1.03p 3587096
01/02/2017 1.28p 1.28p 1.12p 1.15p 4902621
31/01/2017 1.23p 1.28p 1.18p 1.28p 1407248
30/01/2017 1.15p 1.30p 1.15p 1.23p 10309790
27/01/2017 1.05p 1.25p 1.01p 1.15p 7966278
26/01/2017 1.08p 1.20p 1.01p 1.05p 9742048
25/01/2017 1.00p 1.05p 0.91p 0.95p 7632141
24/01/2017 0.95p 1.19p 0.95p 1.03p 15991638
23/01/2017 0.83p 1.02p 0.83p 0.95p 12981375
20/01/2017 0.95p 0.95p 0.80p 0.83p 12553072
19/01/2017 0.78p 1.58p 0.78p 0.98p 71951736
18/01/2017 0.60p 1.00p 0.60p 0.83p 14958047
17/01/2017 0.60p 0.65p 0.57p 0.60p 2582836
16/01/2017 0.60p 0.65p 0.56p 0.60p 291512
13/01/2017 0.60p 0.65p 0.60p 0.60p 611284
12/01/2017 0.60p 0.60p 0.58p 0.60p 655000
11/01/2017 0.55p 0.60p 0.55p 0.60p 1246645
10/01/2017 0.58p 0.58p 0.53p 0.55p 684002
09/01/2017 0.50p 0.60p 0.50p 0.58p 1312578
06/01/2017 0.50p 0.53p 0.50p 0.50p 50000
05/01/2017 0.50p 0.53p 0.50p 0.50p 226457
04/01/2017 0.50p 0.50p 0.50p 0.50p 0
03/01/2017 0.45p 0.54p 0.45p 0.50p 2914255
30/12/2016 0.43p 0.47p 0.43p 0.45p 1304509
29/12/2016 0.43p 0.44p 0.40p 0.43p 2052580
28/12/2016 0.45p 0.48p 0.40p 0.43p 4057608
23/12/2016 0.48p 0.48p 0.42p 0.45p 800000
22/12/2016 0.48p 0.49p 0.48p 0.48p 100000
21/12/2016 0.53p 0.53p 0.46p 0.48p 1741770
20/12/2016 0.53p 0.54p 0.53p 0.53p 690000
19/12/2016 0.48p 0.54p 0.48p 0.53p 944574
16/12/2016 0.53p 0.53p 0.48p 0.48p 2299528
15/12/2016 0.53p 0.53p 0.50p 0.53p 1170000
14/12/2016 0.53p 0.54p 0.53p 0.53p 91085
13/12/2016 0.55p 0.55p 0.47p 0.53p 3935865
12/12/2016 0.55p 0.58p 0.52p 0.55p 312000
09/12/2016 0.55p 0.59p 0.52p 0.55p 491580
08/12/2016 0.60p 0.60p 0.55p 0.55p 575000
07/12/2016 0.58p 0.60p 0.50p 0.60p 1103036
06/12/2016 0.60p 0.74p 0.53p 0.58p 5846195
05/12/2016 0.60p 0.63p 0.57p 0.60p 626139
02/12/2016 0.60p 0.63p 0.60p 0.60p 473729
01/12/2016 0.65p 0.65p 0.60p 0.60p 603530
30/11/2016 0.68p 0.69p 0.64p 0.65p 768800
29/11/2016 0.70p 0.70p 0.65p 0.68p 50000
28/11/2016 0.70p 0.70p 0.65p 0.70p 381932
25/11/2016 0.70p 0.74p 0.65p 0.70p 1292669
24/11/2016 0.63p 0.77p 0.63p 0.70p 11698675
23/11/2016 0.65p 0.65p 0.60p 0.63p 983719
22/11/2016 0.65p 0.65p 0.60p 0.65p 670967
21/11/2016 0.55p 0.69p 0.55p 0.65p 2523444
18/11/2016 0.60p 0.60p 0.51p 0.55p 7153622
17/11/2016 0.60p 0.60p 0.56p 0.60p 1800000
16/11/2016 0.60p 0.60p 0.55p 0.60p 3314160
15/11/2016 0.63p 0.64p 0.57p 0.60p 3837805
14/11/2016 0.68p 0.70p 0.62p 0.63p 3517982
11/11/2016 0.68p 0.68p 0.66p 0.68p 458274
10/11/2016 0.70p 0.70p 0.66p 0.68p 855000
09/11/2016 0.70p 0.73p 0.70p 0.70p 12106
08/11/2016 0.70p 0.79p 0.70p 0.70p 2424303
07/11/2016 0.68p 0.70p 0.68p 0.70p 1528436
04/11/2016 0.68p 0.69p 0.68p 0.68p 34175
03/11/2016 0.68p 0.68p 0.68p 0.68p 0
02/11/2016 0.73p 0.73p 0.67p 0.68p 853666
01/11/2016 0.73p 0.74p 0.73p 0.73p 990707
31/10/2016 0.75p 0.75p 0.70p 0.73p 750000
28/10/2016 0.75p 0.76p 0.71p 0.75p 996758
27/10/2016 0.78p 0.78p 0.71p 0.75p 1578996
26/10/2016 0.80p 0.80p 0.76p 0.78p 1071323
25/10/2016 0.80p 0.80p 0.78p 0.80p 15000
24/10/2016 0.73p 0.85p 0.73p 0.80p 3583455
21/10/2016 0.70p 0.75p 0.70p 0.73p 1743011
20/10/2016 0.70p 0.74p 0.67p 0.70p 174429
19/10/2016 0.70p 0.72p 0.60p 0.70p 5219147
18/10/2016 0.70p 0.74p 0.67p 0.70p 1760544
17/10/2016 0.73p 0.74p 0.68p 0.70p 1316214
14/10/2016 0.68p 0.73p 0.68p 0.73p 1288149
13/10/2016 0.68p 0.70p 0.68p 0.68p 141572
12/10/2016 0.70p 0.70p 0.67p 0.68p 1650000
11/10/2016 0.75p 0.79p 0.68p 0.70p 999749
10/10/2016 0.73p 0.81p 0.68p 0.75p 4760575
07/10/2016 0.78p 0.78p 0.70p 0.73p 3049096
06/10/2016 0.80p 0.84p 0.74p 0.78p 3835889
05/10/2016 0.80p 0.82p 0.75p 0.80p 1947380
04/10/2016 0.85p 0.85p 0.75p 0.80p 3990956
03/10/2016 0.80p 0.88p 0.80p 0.85p 3388573
30/09/2016 0.78p 0.88p 0.74p 0.80p 5802683
29/09/2016 0.80p 0.80p 0.75p 0.78p 2054618
28/09/2016 0.83p 0.85p 0.71p 0.80p 2942892
27/09/2016 0.80p 0.84p 0.75p 0.83p 955163
26/09/2016 0.88p 0.88p 0.77p 0.80p 1342335
23/09/2016 0.83p 0.89p 0.81p 0.88p 1082535
22/09/2016 0.78p 0.84p 0.78p 0.83p 2225990
21/09/2016 0.85p 0.87p 0.75p 0.78p 3756727
20/09/2016 0.85p 0.87p 0.82p 0.83p 1116839
19/09/2016 0.85p 0.85p 0.81p 0.83p 142373
16/09/2016 0.90p 0.90p 0.81p 0.85p 4193819
15/09/2016 0.90p 0.95p 0.85p 0.90p 1110485
14/09/2016 0.83p 0.93p 0.83p 0.90p 2172781
13/09/2016 0.93p 0.96p 0.81p 0.83p 3920836
12/09/2016 0.95p 1.04p 0.90p 0.93p 6472849
09/09/2016 0.90p 0.97p 0.88p 0.95p 4990499
08/09/2016 0.88p 0.95p 0.85p 0.90p 6733623
07/09/2016 0.88p 0.96p 0.86p 0.88p 5242611
06/09/2016 0.88p 1.11p 0.82p 0.88p 31934708
05/09/2016 0.80p 0.84p 0.80p 0.80p 138983
02/09/2016 0.75p 0.89p 0.75p 0.80p 3883136
01/09/2016 0.75p 0.79p 0.75p 0.75p 61920
31/08/2016 0.80p 0.80p 0.75p 0.78p 527409
30/08/2016 0.83p 0.83p 0.77p 0.80p 125412
26/08/2016 0.73p 0.85p 0.72p 0.83p 3458746
25/08/2016 0.73p 0.78p 0.70p 0.73p 3483417
24/08/2016 0.73p 0.74p 0.70p 0.73p 443067
23/08/2016 0.78p 0.78p 0.72p 0.73p 1146086
22/08/2016 0.75p 0.78p 0.75p 0.78p 766375
19/08/2016 0.75p 0.80p 0.73p 0.75p 1991025

*Close Price adjusted for both dividends and splits