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
11/09/2025 0.59p 0.60p 0.59p 0.60p 1484524
10/09/2025 0.59p 0.61p 0.57p 0.60p 5783443
09/09/2025 0.61p 0.62p 0.59p 0.61p 5830331
08/09/2025 0.61p 0.62p 0.58p 0.61p 3424252
05/09/2025 0.62p 0.62p 0.60p 0.61p 5913409
04/09/2025 0.65p 0.65p 0.61p 0.62p 2907706
03/09/2025 0.65p 0.67p 0.63p 0.65p 4270206
02/09/2025 0.63p 0.67p 0.62p 0.64p 4873485
01/09/2025 0.64p 0.65p 0.62p 0.63p 3818987
29/08/2025 0.64p 0.65p 0.62p 0.64p 2903145
28/08/2025 0.64p 0.65p 0.62p 0.64p 3785431
27/08/2025 0.65p 0.66p 0.63p 0.64p 3435311
26/08/2025 0.66p 0.67p 0.64p 0.65p 5801310
22/08/2025 0.66p 0.67p 0.64p 0.66p 4696946
21/08/2025 0.64p 0.67p 0.62p 0.67p 7063974
20/08/2025 0.62p 0.65p 0.62p 0.64p 2825331
19/08/2025 0.61p 0.65p 0.60p 0.62p 3570489
18/08/2025 0.69p 0.69p 0.60p 0.61p 10440601
15/08/2025 0.69p 0.69p 0.66p 0.68p 4142714
14/08/2025 0.69p 0.70p 0.68p 0.69p 3135854
13/08/2025 0.68p 0.70p 0.66p 0.69p 4096106
12/08/2025 0.68p 0.70p 0.66p 0.66p 5733336
11/08/2025 0.68p 0.70p 0.66p 0.68p 9214481
08/08/2025 0.69p 0.70p 0.66p 0.68p 5561672
07/08/2025 0.69p 0.70p 0.68p 0.69p 9249616
06/08/2025 0.69p 0.71p 0.68p 0.69p 5329630
05/08/2025 0.71p 0.73p 0.66p 0.69p 16015689
04/08/2025 0.65p 0.72p 0.64p 0.70p 26929168
01/08/2025 0.62p 0.67p 0.60p 0.65p 33474552
31/07/2025 0.53p 0.62p 0.50p 0.61p 41568284
30/07/2025 0.52p 0.54p 0.50p 0.53p 5329042
29/07/2025 0.53p 0.54p 0.51p 0.52p 3783519
28/07/2025 0.54p 0.55p 0.49p 0.53p 8951647
25/07/2025 0.54p 0.55p 0.52p 0.54p 2689867
24/07/2025 0.54p 0.55p 0.53p 0.54p 3002317
23/07/2025 0.54p 0.55p 0.53p 0.54p 2793426
22/07/2025 0.54p 0.55p 0.53p 0.54p 2426096
21/07/2025 0.51p 0.55p 0.49p 0.54p 17022296
18/07/2025 0.50p 0.52p 0.48p 0.51p 9794868
17/07/2025 0.51p 0.51p 0.48p 0.50p 8882636
16/07/2025 0.51p 0.52p 0.50p 0.51p 4959213
15/07/2025 0.52p 0.53p 0.50p 0.51p 4797939
14/07/2025 0.52p 0.53p 0.49p 0.52p 12256575
11/07/2025 0.54p 0.55p 0.50p 0.54p 7705293
10/07/2025 0.54p 0.55p 0.52p 0.54p 3614062
09/07/2025 0.54p 0.56p 0.52p 0.53p 10250160
08/07/2025 0.54p 0.55p 0.50p 0.54p 7957138
07/07/2025 0.55p 0.56p 0.52p 0.54p 6403372
04/07/2025 0.54p 0.55p 0.53p 0.55p 19945724
03/07/2025 0.52p 0.55p 0.49p 0.55p 32526316
02/07/2025 0.50p 0.51p 0.48p 0.50p 1388078
01/07/2025 0.49p 0.51p 0.48p 0.50p 7491605
30/06/2025 0.46p 0.50p 0.45p 0.49p 14143321
27/06/2025 0.46p 0.48p 0.45p 0.46p 4478688
26/06/2025 0.46p 0.47p 0.45p 0.46p 3479222
25/06/2025 0.48p 0.48p 0.45p 0.46p 7921605
24/06/2025 0.48p 0.49p 0.46p 0.48p 4721208
23/06/2025 0.48p 0.49p 0.47p 0.48p 3637773
20/06/2025 0.49p 0.49p 0.47p 0.48p 4566497
19/06/2025 0.49p 0.49p 0.48p 0.49p 2776345
18/06/2025 0.49p 0.50p 0.48p 0.49p 4136311
17/06/2025 0.50p 0.51p 0.48p 0.49p 3023750
16/06/2025 0.49p 0.50p 0.48p 0.50p 6962908
13/06/2025 0.49p 0.50p 0.48p 0.49p 9703622
12/06/2025 0.48p 0.50p 0.47p 0.50p 8332831
11/06/2025 0.48p 0.50p 0.47p 0.50p 3638452
10/06/2025 0.48p 0.49p 0.46p 0.47p 9002739
09/06/2025 0.49p 0.51p 0.47p 0.48p 10890948
06/06/2025 0.48p 0.50p 0.47p 0.50p 9356664
05/06/2025 0.46p 0.49p 0.45p 0.48p 12384959
04/06/2025 0.48p 0.48p 0.44p 0.46p 25800260
03/06/2025 0.50p 0.51p 0.47p 0.49p 7934828
02/06/2025 0.50p 0.50p 0.49p 0.50p 2584785
30/05/2025 0.50p 0.51p 0.49p 0.50p 4952304
29/05/2025 0.50p 0.50p 0.48p 0.50p 10500677
28/05/2025 0.50p 0.51p 0.49p 0.50p 5086030
27/05/2025 0.50p 0.52p 0.49p 0.50p 6733188
23/05/2025 0.50p 0.51p 0.49p 0.50p 4147016
22/05/2025 0.50p 0.51p 0.49p 0.50p 14016128
21/05/2025 0.50p 0.50p 0.48p 0.50p 4711301
20/05/2025 0.49p 0.51p 0.48p 0.50p 9434598
19/05/2025 0.51p 0.51p 0.48p 0.49p 9602456
16/05/2025 0.51p 0.52p 0.50p 0.51p 5825310
15/05/2025 0.51p 0.51p 0.50p 0.51p 8322030
14/05/2025 0.52p 0.52p 0.50p 0.51p 7751532
13/05/2025 0.52p 0.53p 0.50p 0.52p 3045068
12/05/2025 0.53p 0.54p 0.51p 0.51p 7465944
09/05/2025 0.53p 0.54p 0.50p 0.53p 5440059
08/05/2025 0.53p 0.54p 0.51p 0.53p 8692019
07/05/2025 0.53p 0.54p 0.51p 0.53p 7139042
06/05/2025 0.53p 0.54p 0.52p 0.53p 4932472
02/05/2025 0.53p 0.54p 0.52p 0.53p 7612698
01/05/2025 0.53p 0.55p 0.52p 0.53p 3414224
30/04/2025 0.54p 0.55p 0.52p 0.53p 7821817
29/04/2025 0.54p 0.56p 0.52p 0.54p 9644210
28/04/2025 0.53p 0.56p 0.51p 0.54p 20410480
25/04/2025 0.52p 0.53p 0.51p 0.53p 4995393
24/04/2025 0.52p 0.53p 0.51p 0.52p 5877215
23/04/2025 0.52p 0.54p 0.51p 0.54p 4390303
22/04/2025 0.53p 0.55p 0.51p 0.52p 8894805
17/04/2025 0.49p 0.54p 0.48p 0.53p 16818618
16/04/2025 0.48p 0.49p 0.47p 0.49p 6795356
15/04/2025 0.48p 0.49p 0.47p 0.48p 6917137
14/04/2025 0.48p 0.49p 0.47p 0.48p 6065318
11/04/2025 0.48p 0.49p 0.47p 0.48p 8915008
10/04/2025 0.46p 0.48p 0.45p 0.48p 9427063
09/04/2025 0.48p 0.48p 0.45p 0.46p 12764512
08/04/2025 0.49p 0.49p 0.47p 0.47p 6657090
07/04/2025 0.49p 0.50p 0.48p 0.49p 19490836
04/04/2025 0.50p 0.50p 0.48p 0.50p 4961939
03/04/2025 0.50p 0.50p 0.48p 0.50p 10092459
02/04/2025 0.49p 0.50p 0.48p 0.50p 14554854
01/04/2025 0.50p 0.51p 0.48p 0.49p 15829395
31/03/2025 0.50p 0.51p 0.49p 0.50p 10259863
28/03/2025 0.50p 0.51p 0.49p 0.50p 10544204
27/03/2025 0.50p 0.51p 0.50p 0.50p 22338876
26/03/2025 0.50p 0.52p 0.49p 0.49p 52430540
25/03/2025 0.51p 0.52p 0.48p 0.50p 26722508
24/03/2025 0.51p 0.52p 0.50p 0.50p 11442904
21/03/2025 0.51p 0.52p 0.50p 0.51p 22945578
20/03/2025 0.51p 0.52p 0.50p 0.51p 12077143
19/03/2025 0.51p 0.52p 0.50p 0.52p 26278466
18/03/2025 0.50p 0.51p 0.49p 0.51p 32328640
17/03/2025 0.58p 0.60p 0.49p 0.50p 62103032
14/03/2025 0.63p 0.65p 0.55p 0.64p 10437728
13/03/2025 0.68p 0.75p 0.60p 0.65p 16565188
12/03/2025 0.75p 0.80p 0.65p 0.67p 12379089
11/03/2025 0.68p 0.80p 0.60p 0.75p 36400624
10/03/2025 0.80p 0.84p 0.65p 0.65p 31907476
07/03/2025 0.88p 0.90p 0.75p 0.77p 13343438
06/03/2025 0.93p 0.95p 0.80p 0.89p 12637171
05/03/2025 0.95p 1.00p 0.90p 0.93p 4362800
04/03/2025 0.98p 1.00p 0.90p 0.95p 7769381
03/03/2025 0.93p 1.00p 0.90p 0.95p 4014072
28/02/2025 0.90p 0.95p 0.85p 0.93p 5208054
27/02/2025 0.93p 0.95p 0.85p 0.93p 8041381
26/02/2025 0.95p 0.97p 0.90p 0.93p 3456564
25/02/2025 0.93p 1.00p 0.89p 0.95p 4352748
24/02/2025 0.90p 1.00p 0.85p 0.93p 7481278
21/02/2025 0.95p 1.02p 0.85p 0.90p 6090759
20/02/2025 0.98p 1.00p 0.90p 0.95p 4181582
19/02/2025 0.95p 1.00p 0.94p 0.95p 2952990
18/02/2025 0.93p 1.02p 0.90p 0.95p 6156770
17/02/2025 0.98p 1.00p 0.90p 0.95p 12394500
14/02/2025 1.00p 1.00p 0.95p 0.96p 3380649
13/02/2025 1.00p 1.05p 0.95p 1.00p 3663340
12/02/2025 1.00p 1.05p 0.95p 1.00p 1178338
11/02/2025 0.93p 1.10p 0.90p 1.00p 8780268
10/02/2025 0.93p 0.95p 0.85p 0.94p 10265794
07/02/2025 0.95p 1.00p 0.85p 0.93p 10198579
06/02/2025 0.95p 1.02p 0.90p 0.95p 7737330
05/02/2025 0.98p 1.07p 0.90p 1.00p 5801147
04/02/2025 1.00p 1.05p 0.90p 0.98p 4522138
03/02/2025 1.00p 1.10p 0.95p 1.00p 5578661
31/01/2025 1.05p 1.10p 0.95p 1.03p 3665276
30/01/2025 1.00p 1.10p 0.95p 1.06p 3481488
29/01/2025 1.00p 1.10p 0.95p 1.00p 4754036
28/01/2025 1.03p 1.11p 0.95p 1.00p 2158001
27/01/2025 1.03p 1.10p 0.95p 1.05p 12500360
24/01/2025 1.05p 1.10p 0.95p 1.10p 4607011
23/01/2025 1.08p 1.10p 0.95p 1.07p 5218400
22/01/2025 1.03p 1.10p 1.00p 1.05p 7574060
21/01/2025 1.08p 1.15p 1.00p 1.05p 7466480
20/01/2025 1.15p 1.30p 1.00p 1.10p 6976198
17/01/2025 1.06p 1.12p 0.85p 1.12p 17558514
16/01/2025 1.10p 1.15p 1.00p 1.13p 7333419
15/01/2025 1.15p 1.18p 1.05p 1.12p 7711157
14/01/2025 1.15p 1.23p 1.10p 1.13p 3868965
13/01/2025 1.20p 1.25p 1.10p 1.15p 8053328
10/01/2025 1.20p 1.25p 1.15p 1.20p 3664786
09/01/2025 1.15p 1.25p 1.10p 1.20p 7724606
08/01/2025 1.20p 1.25p 1.10p 1.15p 3919817
07/01/2025 1.20p 1.25p 1.15p 1.20p 4861728
06/01/2025 1.18p 1.25p 1.10p 1.20p 8505157
03/01/2025 1.18p 1.30p 1.10p 1.18p 5760881
02/01/2025 1.10p 1.25p 1.00p 1.20p 11264032
31/12/2024 1.10p 1.20p 1.01p 1.10p 1290186
30/12/2024 1.08p 1.20p 1.00p 1.10p 3837667
27/12/2024 1.10p 1.20p 1.00p 1.15p 3393547
24/12/2024 1.18p 1.23p 1.10p 1.15p 1822399
23/12/2024 1.23p 1.30p 1.11p 1.18p 5444582
20/12/2024 1.23p 1.32p 1.15p 1.23p 10535711
19/12/2024 1.18p 1.30p 1.10p 1.25p 9778114
18/12/2024 1.08p 1.25p 1.05p 1.15p 8149981
17/12/2024 1.10p 1.16p 1.00p 1.08p 4856645
16/12/2024 1.13p 1.30p 1.05p 1.17p 13215558
13/12/2024 1.10p 1.18p 1.00p 1.08p 11932299
12/12/2024 1.00p 1.15p 0.95p 1.10p 9465373
11/12/2024 1.00p 1.05p 0.95p 1.00p 4403057
10/12/2024 1.00p 1.05p 0.98p 1.00p 2535729
09/12/2024 1.00p 1.10p 0.95p 1.05p 5524635
06/12/2024 1.00p 1.05p 0.95p 1.05p 663941
05/12/2024 1.05p 1.10p 0.95p 1.00p 5011440
04/12/2024 1.03p 1.10p 1.00p 1.05p 3037789
03/12/2024 1.05p 1.10p 1.00p 1.03p 2839510
02/12/2024 0.98p 1.15p 0.95p 1.03p 9811751
29/11/2024 1.00p 1.15p 0.95p 1.00p 9585052
28/11/2024 1.00p 1.05p 0.96p 1.00p 1806907
27/11/2024 1.00p 1.05p 0.95p 1.03p 5736670
26/11/2024 1.03p 1.09p 0.95p 1.00p 5324773

*Close Price adjusted for both dividends and splits