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
12/03/2024 0.83p 0.85p 0.75p 0.83p 17536418
11/03/2024 0.85p 0.90p 0.80p 0.80p 32561376
08/03/2024 0.83p 0.85p 0.75p 0.78p 13260351
07/03/2024 0.88p 0.90p 0.79p 0.83p 16590208
06/03/2024 0.83p 0.90p 0.74p 0.88p 19621572
05/03/2024 0.88p 0.90p 0.75p 0.83p 40839560
04/03/2024 0.95p 1.05p 0.80p 0.90p 54075180
01/03/2024 0.80p 1.05p 0.75p 0.95p 87181416
29/02/2024 0.88p 0.90p 0.68p 0.85p 80676696
28/02/2024 0.95p 1.25p 0.80p 0.88p 462608736
27/02/2024 0.51p 0.89p 0.50p 0.85p 275128256
26/02/2024 0.44p 0.52p 0.43p 0.52p 50145584
23/02/2024 0.44p 0.50p 0.41p 0.45p 51135412
22/02/2024 0.38p 0.55p 0.38p 0.44p 171701952
21/02/2024 0.31p 0.35p 0.30p 0.34p 15045604
20/02/2024 0.31p 0.34p 0.30p 0.31p 12071628
19/02/2024 0.37p 0.37p 0.30p 0.31p 17265012
16/02/2024 0.38p 0.39p 0.35p 0.37p 2606934
15/02/2024 0.38p 0.39p 0.37p 0.37p 836220
14/02/2024 0.38p 0.38p 0.37p 0.38p 2221329
13/02/2024 0.37p 0.40p 0.36p 0.38p 6230945
12/02/2024 0.35p 0.40p 0.34p 0.37p 6028995
09/02/2024 0.34p 0.35p 0.32p 0.35p 1892174
08/02/2024 0.33p 0.35p 0.31p 0.34p 7389271
07/02/2024 0.41p 0.41p 0.30p 0.33p 44751876
06/02/2024 0.45p 0.47p 0.38p 0.41p 34797060
05/02/2024 0.31p 0.47p 0.31p 0.44p 36945340
02/02/2024 0.31p 0.32p 0.30p 0.31p 2179297
01/02/2024 0.31p 0.32p 0.30p 0.31p 1518961
31/01/2024 0.29p 0.32p 0.28p 0.31p 6184566
30/01/2024 0.29p 0.30p 0.28p 0.29p 3641305
29/01/2024 0.31p 0.31p 0.28p 0.29p 13469623
26/01/2024 0.31p 0.33p 0.30p 0.32p 4347698
25/01/2024 0.33p 0.33p 0.30p 0.32p 6136900
24/01/2024 0.34p 0.34p 0.30p 0.32p 7849002
23/01/2024 0.34p 0.35p 0.33p 0.34p 2506748
22/01/2024 0.35p 0.35p 0.33p 0.34p 10206521
19/01/2024 0.35p 0.35p 0.34p 0.35p 3911388
18/01/2024 0.36p 0.37p 0.34p 0.34p 9751608
17/01/2024 0.37p 0.37p 0.35p 0.36p 2810410
16/01/2024 0.37p 0.37p 0.36p 0.37p 1894183
15/01/2024 0.37p 0.37p 0.36p 0.37p 4115511
12/01/2024 0.37p 0.38p 0.36p 0.37p 5423426
11/01/2024 0.37p 0.38p 0.36p 0.37p 11443602
10/01/2024 0.37p 0.37p 0.36p 0.37p 1675675
09/01/2024 0.37p 0.37p 0.36p 0.37p 1520547
08/01/2024 0.37p 0.37p 0.36p 0.37p 1428443
05/01/2024 0.37p 0.38p 0.36p 0.37p 4132196
04/01/2024 0.37p 0.38p 0.36p 0.37p 1621067
03/01/2024 0.37p 0.38p 0.36p 0.37p 6074577
02/01/2024 0.38p 0.38p 0.36p 0.37p 4745414
29/12/2023 0.38p 0.38p 0.37p 0.38p 2368701
28/12/2023 0.38p 0.39p 0.37p 0.38p 3203491
27/12/2023 0.39p 0.40p 0.37p 0.38p 4354263
22/12/2023 0.39p 0.40p 0.37p 0.39p 3562312
21/12/2023 0.39p 0.40p 0.35p 0.39p 3391554
20/12/2023 0.40p 0.40p 0.38p 0.39p 10007799
19/12/2023 0.42p 0.43p 0.37p 0.39p 9571420
18/12/2023 0.44p 0.45p 0.40p 0.42p 10950830
15/12/2023 0.41p 0.47p 0.39p 0.43p 20968308
14/12/2023 0.40p 0.42p 0.38p 0.40p 11134675
13/12/2023 0.43p 0.45p 0.38p 0.40p 13881708
12/12/2023 0.38p 0.50p 0.37p 0.43p 101426048
11/12/2023 0.29p 0.41p 0.28p 0.37p 87913568
08/12/2023 0.27p 0.29p 0.25p 0.29p 12941881
07/12/2023 0.27p 0.28p 0.25p 0.25p 7610002
06/12/2023 0.28p 0.28p 0.26p 0.27p 6003815
05/12/2023 0.28p 0.29p 0.26p 0.28p 1737086
04/12/2023 0.28p 0.29p 0.26p 0.28p 2855968
01/12/2023 0.28p 0.30p 0.26p 0.29p 3066888
30/11/2023 0.27p 0.30p 0.26p 0.28p 9204558
29/11/2023 0.28p 0.29p 0.26p 0.27p 12202188
28/11/2023 0.28p 0.29p 0.26p 0.28p 5244619
27/11/2023 0.28p 0.29p 0.26p 0.28p 3967861
24/11/2023 0.28p 0.29p 0.26p 0.26p 10209634
23/11/2023 0.29p 0.30p 0.27p 0.28p 5669651
22/11/2023 0.29p 0.30p 0.28p 0.29p 2484469
21/11/2023 0.29p 0.30p 0.28p 0.29p 6597850
20/11/2023 0.34p 0.34p 0.26p 0.29p 29018864
17/11/2023 0.34p 0.34p 0.33p 0.34p 5962623
16/11/2023 0.34p 0.34p 0.33p 0.34p 4121408
15/11/2023 0.33p 0.34p 0.32p 0.34p 13478991
14/11/2023 0.32p 0.34p 0.30p 0.32p 6247228
13/11/2023 0.30p 0.33p 0.29p 0.32p 8943688
10/11/2023 0.29p 0.31p 0.28p 0.31p 12927425
09/11/2023 0.28p 0.30p 0.27p 0.29p 4913958
08/11/2023 0.28p 0.28p 0.26p 0.28p 5644566
07/11/2023 0.28p 0.29p 0.27p 0.27p 6887056
06/11/2023 0.25p 0.28p 0.23p 0.28p 26061888
03/11/2023 0.25p 0.27p 0.24p 0.26p 22177760
02/11/2023 0.27p 0.27p 0.25p 0.25p 30045544
01/11/2023 0.31p 0.32p 0.25p 0.27p 43910448
31/10/2023 0.32p 0.33p 0.28p 0.31p 14239969
30/10/2023 0.38p 0.38p 0.30p 0.32p 47796840
27/10/2023 0.39p 0.40p 0.35p 0.38p 17126124
26/10/2023 0.40p 0.40p 0.38p 0.39p 2340263
25/10/2023 0.41p 0.41p 0.39p 0.40p 7160493
24/10/2023 0.41p 0.41p 0.40p 0.41p 2881960
23/10/2023 0.42p 0.43p 0.40p 0.42p 11585740
20/10/2023 0.42p 0.43p 0.41p 0.42p 1968735
19/10/2023 0.42p 0.42p 0.41p 0.42p 963931
18/10/2023 0.42p 0.43p 0.41p 0.42p 769945
17/10/2023 0.42p 0.43p 0.41p 0.42p 3398732
16/10/2023 0.42p 0.43p 0.41p 0.42p 3594338
13/10/2023 0.42p 0.44p 0.41p 0.42p 3805358
12/10/2023 0.44p 0.45p 0.41p 0.42p 11488988
11/10/2023 0.46p 0.46p 0.42p 0.44p 3683325
10/10/2023 0.47p 0.47p 0.45p 0.46p 2260251
09/10/2023 0.47p 0.47p 0.46p 0.47p 1283034
06/10/2023 0.48p 0.50p 0.46p 0.47p 1689359
05/10/2023 0.47p 0.50p 0.46p 0.48p 1091185
04/10/2023 0.49p 0.50p 0.46p 0.47p 1437667
03/10/2023 0.49p 0.50p 0.48p 0.49p 1438783
02/10/2023 0.49p 0.50p 0.46p 0.47p 4844281
29/09/2023 0.48p 0.50p 0.46p 0.48p 3609548
28/09/2023 0.47p 0.49p 0.45p 0.48p 4490830
27/09/2023 0.49p 0.49p 0.45p 0.45p 8649965
26/09/2023 0.51p 0.51p 0.48p 0.49p 3113284
25/09/2023 0.50p 0.52p 0.48p 0.51p 7415135
22/09/2023 0.48p 0.52p 0.46p 0.50p 8035279
21/09/2023 0.51p 0.51p 0.46p 0.48p 7275061
20/09/2023 0.51p 0.52p 0.49p 0.51p 8813941
19/09/2023 0.51p 0.53p 0.49p 0.51p 2972929
18/09/2023 0.52p 0.52p 0.50p 0.51p 5351131
15/09/2023 0.53p 0.55p 0.49p 0.52p 21771096
14/09/2023 0.49p 0.52p 0.48p 0.51p 9300089
13/09/2023 0.53p 0.53p 0.48p 0.49p 7786830
12/09/2023 0.55p 0.55p 0.49p 0.52p 13651994
11/09/2023 0.55p 0.56p 0.53p 0.55p 3630050
08/09/2023 0.54p 0.56p 0.54p 0.55p 2627018
07/09/2023 0.54p 0.55p 0.53p 0.54p 8451444
06/09/2023 0.57p 0.57p 0.53p 0.54p 8016011
05/09/2023 0.55p 0.57p 0.54p 0.57p 13772023
04/09/2023 0.55p 0.55p 0.54p 0.55p 3512902
01/09/2023 0.55p 0.57p 0.54p 0.55p 11333684
31/08/2023 0.55p 0.56p 0.53p 0.55p 7410889
30/08/2023 0.55p 0.56p 0.54p 0.55p 5333782
29/08/2023 0.58p 0.58p 0.53p 0.55p 16940050
25/08/2023 0.57p 0.61p 0.56p 0.58p 23968024
24/08/2023 0.59p 0.63p 0.55p 0.57p 15180551
23/08/2023 0.64p 0.64p 0.56p 0.59p 33153634
22/08/2023 0.58p 0.70p 0.55p 0.64p 65035072
21/08/2023 0.76p 0.78p 0.75p 0.76p 7251714
18/08/2023 0.79p 0.80p 0.75p 0.76p 10547500
17/08/2023 0.75p 0.80p 0.74p 0.79p 21724932
16/08/2023 0.76p 0.78p 0.74p 0.77p 9849287
15/08/2023 0.77p 0.78p 0.72p 0.76p 22819966
14/08/2023 0.78p 0.80p 0.74p 0.77p 16925764
11/08/2023 0.81p 0.82p 0.75p 0.78p 44077904
10/08/2023 0.76p 0.84p 0.75p 0.81p 51678824
09/08/2023 0.63p 0.78p 0.62p 0.75p 64918516
08/08/2023 0.62p 0.64p 0.60p 0.63p 10956967
07/08/2023 0.60p 0.63p 0.60p 0.62p 4778871
04/08/2023 0.60p 0.61p 0.58p 0.60p 20727316
03/08/2023 0.60p 0.61p 0.58p 0.60p 3135107
02/08/2023 0.60p 0.61p 0.58p 0.60p 12455725
01/08/2023 0.61p 0.62p 0.56p 0.60p 14403390
31/07/2023 0.62p 0.65p 0.60p 0.61p 15175336
28/07/2023 0.65p 0.67p 0.61p 0.63p 18229938
27/07/2023 0.65p 0.66p 0.63p 0.65p 3369437
26/07/2023 0.64p 0.66p 0.63p 0.65p 12073363
25/07/2023 0.66p 0.67p 0.60p 0.64p 23970434
24/07/2023 0.67p 0.68p 0.65p 0.66p 19938536
21/07/2023 0.67p 0.68p 0.62p 0.67p 21492904
20/07/2023 0.58p 0.68p 0.57p 0.67p 71546960
19/07/2023 0.49p 0.61p 0.48p 0.59p 80919784
18/07/2023 0.46p 0.50p 0.46p 0.48p 9912418
17/07/2023 0.46p 0.48p 0.45p 0.46p 2111778
14/07/2023 0.46p 0.49p 0.44p 0.46p 21185194
13/07/2023 0.45p 0.48p 0.42p 0.45p 35871124
12/07/2023 0.41p 0.43p 0.40p 0.43p 12351510
11/07/2023 0.41p 0.43p 0.40p 0.41p 14748372
10/07/2023 0.42p 0.43p 0.40p 0.41p 9356406
07/07/2023 0.43p 0.43p 0.40p 0.42p 7093225
06/07/2023 0.43p 0.44p 0.42p 0.43p 7881324
05/07/2023 0.43p 0.44p 0.42p 0.43p 20872976
04/07/2023 0.43p 0.44p 0.42p 0.44p 13296076
03/07/2023 0.43p 0.44p 0.42p 0.44p 5213952
30/06/2023 0.48p 0.49p 0.42p 0.44p 38180648
29/06/2023 0.44p 0.45p 0.43p 0.45p 35851360
28/06/2023 0.42p 0.44p 0.41p 0.43p 23590874
27/06/2023 0.41p 0.43p 0.40p 0.42p 14057107
26/06/2023 0.41p 0.42p 0.40p 0.41p 4504938
23/06/2023 0.42p 0.43p 0.40p 0.43p 31573934
22/06/2023 0.44p 0.45p 0.40p 0.42p 14429436
21/06/2023 0.44p 0.45p 0.43p 0.44p 7425916
20/06/2023 0.45p 0.46p 0.43p 0.44p 8440693
19/06/2023 0.45p 0.46p 0.44p 0.45p 9678050
16/06/2023 0.45p 0.46p 0.44p 0.45p 8719097
15/06/2023 0.45p 0.46p 0.42p 0.45p 12942433
14/06/2023 0.48p 0.48p 0.41p 0.45p 17375644
13/06/2023 0.51p 0.51p 0.45p 0.48p 36663996
12/06/2023 0.53p 0.56p 0.50p 0.51p 8256494
09/06/2023 0.54p 0.55p 0.52p 0.53p 9638233
08/06/2023 0.59p 0.59p 0.52p 0.54p 19840350
07/06/2023 0.61p 0.62p 0.57p 0.59p 11896507
06/06/2023 0.65p 0.66p 0.60p 0.66p 16881888
05/06/2023 0.65p 0.66p 0.64p 0.65p 5846304
02/06/2023 0.65p 0.66p 0.64p 0.65p 2301741
01/06/2023 0.65p 0.66p 0.64p 0.66p 12515765

*Close Price adjusted for both dividends and splits