Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2014 | 2.50p | 2.67p | 2.27p | 2.50p | 108869 |
| 02/04/2014 | 2.50p | 2.63p | 2.26p | 2.50p | 242289 |
| 01/04/2014 | 2.75p | 2.80p | 2.50p | 2.50p | 148789 |
| 31/03/2014 | 2.75p | 2.88p | 2.53p | 2.75p | 0 |
| 28/03/2014 | 2.88p | 2.88p | 2.53p | 2.75p | 78213 |
| 27/03/2014 | 2.88p | 3.00p | 2.75p | 2.88p | 45741 |
| 26/03/2014 | 3.13p | 3.35p | 2.75p | 2.88p | 1515581 |
| 25/03/2014 | 2.88p | 2.91p | 2.53p | 2.75p | 481490 |
| 24/03/2014 | 3.25p | 3.25p | 2.75p | 2.88p | 259568 |
| 21/03/2014 | 3.25p | 3.25p | 2.95p | 3.25p | 104785 |
| 20/03/2014 | 3.25p | 3.25p | 2.75p | 3.25p | 16654 |
| 19/03/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 135772 |
| 18/03/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 100 |
| 17/03/2014 | 3.38p | 3.38p | 2.78p | 3.38p | 124997 |
| 14/03/2014 | 3.38p | 3.38p | 2.78p | 3.38p | 189954 |
| 13/03/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 197197 |
| 12/03/2014 | 3.25p | 3.38p | 3.00p | 3.38p | 134561 |
| 11/03/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 181142 |
| 10/03/2014 | 3.38p | 3.50p | 3.04p | 3.50p | 94117 |
| 07/03/2014 | 3.38p | 3.58p | 3.25p | 3.38p | 198582 |
| 06/03/2014 | 3.00p | 3.45p | 2.78p | 3.38p | 415274 |
| 05/03/2014 | 3.38p | 3.38p | 3.00p | 3.00p | 247285 |
| 04/03/2014 | 3.50p | 3.58p | 3.25p | 3.38p | 245654 |
| 03/03/2014 | 3.13p | 4.00p | 3.01p | 3.50p | 510407 |
| 28/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 127963 |
| 27/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 50000 |
| 26/02/2014 | 3.38p | 3.38p | 2.75p | 3.13p | 165800 |
| 25/02/2014 | 3.38p | 3.50p | 3.14p | 3.38p | 75153 |
| 24/02/2014 | 3.38p | 3.38p | 2.50p | 3.38p | 417685 |
| 21/02/2014 | 3.38p | 3.50p | 3.00p | 3.50p | 912963 |
| 20/02/2014 | 3.25p | 3.38p | 3.10p | 3.38p | 89774 |
| 19/02/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 127500 |
| 18/02/2014 | 3.38p | 3.45p | 3.03p | 3.38p | 0 |
| 17/02/2014 | 3.38p | 3.45p | 3.03p | 3.38p | 97316 |
| 14/02/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 122184 |
| 13/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 7000 |
| 12/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 47966 |
| 11/02/2014 | 3.63p | 3.63p | 3.28p | 3.63p | 87220 |
| 10/02/2014 | 3.50p | 3.63p | 3.00p | 3.63p | 105063 |
| 07/02/2014 | 3.50p | 3.50p | 3.45p | 3.50p | 46172 |
| 06/02/2014 | 3.63p | 3.63p | 3.00p | 3.50p | 203000 |
| 05/02/2014 | 3.63p | 3.63p | 3.42p | 3.63p | 11687 |
| 04/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 17961 |
| 03/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 85072 |
| 31/01/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 91093 |
| 30/01/2014 | 3.63p | 3.75p | 3.28p | 3.63p | 106064 |
| 29/01/2014 | 4.00p | 4.00p | 3.50p | 3.63p | 62073 |
| 28/01/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 65000 |
| 27/01/2014 | 4.00p | 4.00p | 3.30p | 4.00p | 426605 |
| 24/01/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 129819 |
| 23/01/2014 | 4.00p | 4.00p | 3.89p | 4.00p | 2251 |
| 22/01/2014 | 4.13p | 4.13p | 3.58p | 4.00p | 95000 |
| 21/01/2014 | 4.25p | 4.48p | 3.69p | 4.13p | 293668 |
| 20/01/2014 | 4.13p | 4.50p | 3.98p | 4.25p | 209353 |
| 17/01/2014 | 4.00p | 4.43p | 4.00p | 4.13p | 149422 |
| 16/01/2014 | 4.38p | 4.38p | 3.60p | 4.00p | 378254 |
| 15/01/2014 | 4.38p | 4.60p | 4.05p | 4.35p | 157089 |
| 14/01/2014 | 4.75p | 4.75p | 4.01p | 4.38p | 252644 |
| 13/01/2014 | 4.25p | 4.89p | 4.25p | 4.75p | 397240 |
| 10/01/2014 | 4.25p | 4.34p | 4.25p | 4.25p | 69157 |
| 09/01/2014 | 4.25p | 4.35p | 4.00p | 4.25p | 295835 |
| 08/01/2014 | 4.13p | 4.45p | 4.05p | 4.25p | 201699 |
| 07/01/2014 | 3.75p | 4.35p | 3.58p | 4.13p | 105227 |
| 06/01/2014 | 4.50p | 4.63p | 3.50p | 3.75p | 200269 |
| 03/01/2014 | 3.63p | 5.85p | 3.63p | 4.50p | 2775352 |
| 02/01/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 29165 |
| 31/12/2013 | 3.50p | 3.57p | 3.25p | 3.50p | 0 |
| 30/12/2013 | 3.50p | 3.57p | 3.25p | 3.50p | 138497 |
| 27/12/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 156452 |
| 24/12/2013 | 3.63p | 3.64p | 3.63p | 3.63p | 32475 |
| 23/12/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 676103 |
| 20/12/2013 | 3.75p | 4.00p | 3.10p | 3.63p | 676951 |
| 19/12/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 18/12/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 164000 |
| 17/12/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 79932 |
| 16/12/2013 | 3.75p | 4.00p | 3.53p | 3.75p | 324411 |
| 13/12/2013 | 3.38p | 3.75p | 3.38p | 3.75p | 166901 |
| 12/12/2013 | 3.75p | 3.75p | 3.38p | 3.38p | 30000 |
| 11/12/2013 | 4.13p | 4.13p | 3.53p | 3.75p | 195283 |
| 10/12/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 148312 |
| 09/12/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 150000 |
| 06/12/2013 | 3.88p | 4.13p | 3.88p | 4.13p | 0 |
| 05/12/2013 | 4.13p | 4.13p | 3.88p | 3.88p | 0 |
| 04/12/2013 | 4.13p | 4.13p | 3.90p | 4.13p | 20000 |
| 03/12/2013 | 4.63p | 4.63p | 3.81p | 4.00p | 407565 |
| 02/12/2013 | 4.63p | 4.75p | 4.50p | 4.63p | 481855 |
| 29/11/2013 | 4.63p | 4.65p | 4.50p | 4.63p | 165637 |
| 28/11/2013 | 4.63p | 4.70p | 4.50p | 4.63p | 2324356 |
| 27/11/2013 | 4.63p | 4.75p | 4.52p | 4.70p | 1790070 |
| 26/11/2013 | 5.25p | 6.50p | 4.60p | 4.63p | 2075249 |
| 25/11/2013 | 4.75p | 5.00p | 4.41p | 4.88p | 38139 |
| 22/11/2013 | 4.75p | 5.00p | 4.75p | 4.75p | 51666 |
| 21/11/2013 | 4.88p | 4.99p | 4.35p | 4.75p | 47169 |
| 20/11/2013 | 4.88p | 5.00p | 4.60p | 4.88p | 629177 |
| 19/11/2013 | 4.50p | 5.25p | 4.50p | 4.88p | 1385775 |
| 18/11/2013 | 5.13p | 5.13p | 4.41p | 4.75p | 293583 |
| 15/11/2013 | 5.50p | 5.50p | 4.85p | 4.85p | 91638 |
| 14/11/2013 | 5.75p | 5.75p | 5.50p | 5.50p | 31325 |
| 13/11/2013 | 5.50p | 5.90p | 5.15p | 5.75p | 216580 |
| 12/11/2013 | 5.38p | 5.73p | 5.38p | 5.50p | 25000 |
| 11/11/2013 | 5.13p | 6.00p | 5.13p | 5.38p | 505384 |
| 08/11/2013 | 5.38p | 5.38p | 4.60p | 5.13p | 191284 |
| 07/11/2013 | 6.00p | 6.25p | 5.00p | 5.38p | 2473109 |
| 06/11/2013 | 5.38p | 8.20p | 5.25p | 6.13p | 4050216 |
| 05/11/2013 | 3.25p | 5.65p | 3.15p | 5.38p | 5726765 |
| 04/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 2857798 |
| 01/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 57076 |
| 31/10/2013 | 3.25p | 3.25p | 3.07p | 3.25p | 164955 |
| 30/10/2013 | 3.25p | 3.25p | 3.09p | 3.25p | 30000 |
| 29/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 28/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 59303 |
| 25/10/2013 | 3.25p | 3.25p | 3.10p | 3.25p | 7847 |
| 24/10/2013 | 2.88p | 3.25p | 2.88p | 3.25p | 25222 |
| 23/10/2013 | 3.50p | 3.50p | 3.07p | 3.13p | 211000 |
| 22/10/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 5423 |
| 21/10/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 112042 |
| 18/10/2013 | 3.38p | 3.50p | 3.38p | 3.50p | 51921 |
| 17/10/2013 | 3.75p | 3.75p | 3.38p | 3.38p | 140000 |
| 16/10/2013 | 3.75p | 3.80p | 3.55p | 3.75p | 0 |
| 15/10/2013 | 3.75p | 3.80p | 3.55p | 3.75p | 399212 |
| 14/10/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 18874 |
| 11/10/2013 | 3.38p | 3.63p | 3.25p | 3.38p | 0 |
| 10/10/2013 | 3.38p | 3.63p | 3.25p | 3.38p | 0 |
| 09/10/2013 | 3.63p | 3.63p | 3.38p | 3.38p | 10000 |
| 08/10/2013 | 3.75p | 3.75p | 3.50p | 3.50p | 63841 |
| 07/10/2013 | 2.63p | 4.44p | 2.63p | 3.75p | 2775137 |
| 04/10/2013 | 2.63p | 3.25p | 2.61p | 2.63p | 9194 |
| 03/10/2013 | 3.00p | 3.20p | 2.55p | 2.63p | 0 |
| 02/10/2013 | 3.00p | 3.20p | 2.55p | 3.00p | 58000 |
| 01/10/2013 | 3.00p | 4.25p | 2.75p | 3.00p | 0 |
| 30/09/2013 | 2.75p | 4.25p | 2.75p | 3.00p | 0 |
| 27/09/2013 | 3.13p | 4.25p | 2.75p | 2.75p | 0 |
| 26/09/2013 | 3.25p | 4.25p | 3.13p | 3.13p | 0 |
| 25/09/2013 | 4.00p | 4.25p | 3.25p | 3.25p | 48651 |
| 24/09/2013 | 3.00p | 5.40p | 3.00p | 4.00p | 29000 |
| 23/09/2013 | 3.25p | 3.50p | 3.00p | 3.00p | 0 |
| 20/09/2013 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 19/09/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 4000 |
| 18/09/2013 | 3.50p | 3.90p | 3.50p | 3.50p | 0 |
| 17/09/2013 | 3.75p | 3.90p | 3.50p | 3.50p | 0 |
| 16/09/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 0 |
| 13/09/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 2195 |
| 12/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 11/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 10/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 09/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 06/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 05/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 04/09/2013 | 3.88p | 4.11p | 3.50p | 3.75p | 0 |
| 03/09/2013 | 3.88p | 4.11p | 3.50p | 3.88p | 0 |
| 02/09/2013 | 3.50p | 4.11p | 3.50p | 3.88p | 9548 |
| 30/08/2013 | 3.88p | 4.06p | 3.50p | 3.50p | 32400 |
| 29/08/2013 | 4.25p | 4.25p | 3.88p | 3.88p | 55276 |
| 28/08/2013 | 5.25p | 5.40p | 4.00p | 4.25p | 163464 |
| 27/08/2013 | 3.00p | 6.00p | 3.00p | 5.25p | 189553 |
| 23/08/2013 | 3.00p | 3.14p | 2.50p | 3.00p | 25480 |
| 22/08/2013 | 4.00p | 4.00p | 2.50p | 3.00p | 193998 |
| 21/08/2013 | 4.25p | 4.50p | 4.00p | 4.00p | 5000 |
| 20/08/2013 | 4.50p | 4.50p | 4.25p | 4.25p | 61000 |
| 19/08/2013 | 5.38p | 5.38p | 4.50p | 4.50p | 25767 |
| 16/08/2013 | 4.50p | 5.56p | 4.30p | 5.38p | 863500 |
| 15/08/2013 | 5.13p | 5.70p | 4.16p | 4.50p | 53530 |
| 14/08/2013 | 6.00p | 6.25p | 5.13p | 5.13p | 900460 |
| 13/08/2013 | 7.75p | 7.75p | 5.65p | 6.00p | 1382780 |
| 12/08/2013 | 7.50p | 11.78p | 7.20p | 7.75p | 2916919 |
| 09/08/2013 | 0.88p | 7.25p | 0.88p | 6.50p | 1761906 |
| 08/08/2013 | 0.63p | 0.88p | 0.30p | 0.88p | 6000 |
| 07/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 06/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 05/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 02/08/2013 | 0.88p | 0.88p | 0.50p | 0.63p | 90707 |
| 01/08/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 31/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 30/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 29/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 26/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 25/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 24/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 23/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 22/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 19/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 18/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 17/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 16/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 15/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 12/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 11/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 10/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 09/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 08/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 05/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 04/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 03/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 02/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 35000 |
| 01/07/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 28/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 27/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 26/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 25/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 24/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
*Close Price adjusted for both dividends and splits