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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2013 | 1.37p | 1.37p | 0.75p | 1.05p | 0 |
| 29/01/2013 | 1.37p | 1.37p | 0.75p | 1.05p | 59528 |
| 28/01/2013 | 0.83p | 1.25p | 0.76p | 1.05p | 23023 |
| 25/01/2013 | 1.25p | 1.25p | 1.05p | 1.05p | 60909 |
| 24/01/2013 | 0.91p | 1.05p | 0.91p | 1.05p | 150000 |
| 23/01/2013 | 1.50p | 1.50p | 0.90p | 1.10p | 105123 |
| 22/01/2013 | 1.45p | 1.45p | 1.00p | 1.00p | 41982 |
| 21/01/2013 | 0.86p | 1.00p | 0.86p | 1.00p | 35767 |
| 18/01/2013 | 0.85p | 1.25p | 0.85p | 1.00p | 35655 |
| 17/01/2013 | 0.76p | 1.38p | 0.76p | 1.13p | 0 |
| 16/01/2013 | 0.76p | 1.25p | 0.76p | 1.00p | 168264 |
| 15/01/2013 | 0.76p | 1.00p | 0.76p | 1.00p | 3250 |
| 14/01/2013 | 0.76p | 1.00p | 0.76p | 1.00p | 2722 |
| 11/01/2013 | 1.35p | 1.35p | 1.00p | 1.00p | 27731 |
| 10/01/2013 | 0.76p | 1.35p | 0.76p | 1.00p | 11279 |
| 09/01/2013 | 1.38p | 1.38p | 0.70p | 1.00p | 224012 |
| 08/01/2013 | 0.57p | 1.20p | 0.57p | 0.93p | 81782 |
| 07/01/2013 | 0.94p | 0.94p | 0.88p | 0.88p | 33318 |
| 04/01/2013 | 0.88p | 0.94p | 0.75p | 0.75p | 191657 |
| 03/01/2013 | 0.50p | 0.89p | 0.50p | 0.75p | 190833 |
| 02/01/2013 | 0.54p | 0.90p | 0.50p | 0.75p | 124792 |
| 31/12/2012 | 0.72p | 1.05p | 0.55p | 0.88p | 35007 |
| 28/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 20000 |
| 27/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 22 |
| 24/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 42500 |
| 21/12/2012 | 1.10p | 8.25p | 0.75p | 1.13p | 0 |
| 20/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 25948 |
| 19/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 166487 |
| 18/12/2012 | 0.80p | 1.25p | 0.75p | 1.13p | 69225 |
| 17/12/2012 | 1.25p | 1.25p | 1.13p | 1.13p | 60412 |
| 14/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 74462 |
| 13/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 149850 |
| 12/12/2012 | 1.31p | 1.31p | 0.75p | 1.13p | 533331 |
| 11/12/2012 | 1.00p | 1.00p | 0.88p | 0.88p | 162761 |
| 10/12/2012 | 1.00p | 1.13p | 1.00p | 1.13p | 98313 |
| 07/12/2012 | 1.00p | 1.13p | 0.75p | 1.13p | 270686 |
| 06/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 9631 |
| 05/12/2012 | 1.00p | 8.25p | 1.00p | 1.25p | 0 |
| 04/12/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 6451 |
| 03/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 21546 |
| 30/11/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 98333 |
| 29/11/2012 | 1.39p | 1.39p | 1.00p | 1.25p | 58449 |
| 28/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 0 |
| 27/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 20900 |
| 26/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 116760 |
| 23/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 22932 |
| 22/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
| 21/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
| 20/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 76150 |
| 19/11/2012 | 1.25p | 1.45p | 1.25p | 1.35p | 499496 |
| 16/11/2012 | 1.50p | 1.50p | 1.38p | 1.38p | 885026 |
| 15/11/2012 | 1.28p | 1.28p | 1.25p | 1.25p | 21073 |
| 14/11/2012 | 1.22p | 1.39p | 1.22p | 1.35p | 31194 |
| 13/11/2012 | 1.00p | 1.35p | 1.00p | 1.35p | 110000 |
| 12/11/2012 | 1.70p | 1.70p | 1.35p | 1.35p | 764 |
| 09/11/2012 | 1.38p | 1.39p | 1.35p | 1.35p | 70713 |
| 08/11/2012 | 1.50p | 2.00p | 1.35p | 1.88p | 874089 |
| 07/11/2012 | 1.16p | 1.75p | 1.16p | 1.58p | 215967 |
| 06/11/2012 | 1.50p | 1.50p | 1.11p | 1.25p | 106148 |
| 05/11/2012 | 1.50p | 1.75p | 1.50p | 1.63p | 139008 |
| 02/11/2012 | 1.50p | 1.90p | 1.35p | 1.75p | 964497 |
| 01/11/2012 | 1.35p | 1.50p | 1.35p | 1.38p | 63453 |
| 31/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 632448 |
| 30/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 395617 |
| 29/10/2012 | 1.65p | 1.75p | 1.00p | 1.45p | 406326 |
| 26/10/2012 | 2.00p | 2.00p | 0.90p | 1.88p | 7663001 |
| 25/10/2012 | 2.00p | 2.13p | 1.25p | 2.13p | 22786 |
| 24/10/2012 | 1.18p | 1.50p | 1.18p | 1.50p | 25000 |
| 23/10/2012 | 1.40p | 1.50p | 1.15p | 1.35p | 198698 |
| 22/10/2012 | 1.50p | 1.50p | 1.15p | 1.25p | 220770 |
| 19/10/2012 | 1.35p | 1.50p | 1.13p | 1.38p | 619373 |
| 18/10/2012 | 1.13p | 1.49p | 1.13p | 1.25p | 78090 |
| 17/10/2012 | 1.49p | 1.49p | 1.11p | 1.25p | 25701 |
| 16/10/2012 | 1.20p | 1.49p | 1.18p | 1.45p | 327281 |
| 15/10/2012 | 1.75p | 1.80p | 1.26p | 1.43p | 1399294 |
| 12/10/2012 | 1.80p | 2.00p | 1.15p | 1.75p | 1228457 |
| 11/10/2012 | 2.65p | 3.10p | 1.70p | 1.98p | 1855685 |
| 10/10/2012 | 3.50p | 4.82p | 2.60p | 3.13p | 1073708 |
| 09/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 12/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 07/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 31/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 29/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 22/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 16/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 15/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 09/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 07/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 31/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 16/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 12/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 09/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 29/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 22/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 15/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 12/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 07/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 31/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 29/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 22/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 16/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 15/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 09/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits