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:
- 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
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2021 | 4.65p | 4.70p | 4.50p | 4.56p | 5186061 |
| 19/10/2021 | 4.75p | 5.10p | 4.60p | 4.65p | 12389877 |
| 18/10/2021 | 4.50p | 4.90p | 4.46p | 4.85p | 25034896 |
| 15/10/2021 | 4.20p | 4.70p | 4.13p | 4.50p | 12127096 |
| 14/10/2021 | 3.80p | 4.30p | 3.60p | 4.30p | 21390544 |
| 13/10/2021 | 3.70p | 3.80p | 3.60p | 3.70p | 10043104 |
| 12/10/2021 | 3.95p | 4.00p | 3.64p | 3.70p | 8658441 |
| 11/10/2021 | 4.05p | 4.10p | 3.80p | 3.95p | 3625599 |
| 08/10/2021 | 3.95p | 4.10p | 3.70p | 3.96p | 13710279 |
| 07/10/2021 | 3.80p | 4.18p | 3.60p | 4.00p | 14501810 |
| 06/10/2021 | 3.85p | 4.00p | 3.50p | 3.57p | 10577017 |
| 05/10/2021 | 3.85p | 4.00p | 3.75p | 3.89p | 11212534 |
| 04/10/2021 | 3.95p | 4.05p | 3.80p | 3.95p | 8703500 |
| 01/10/2021 | 4.05p | 4.20p | 3.90p | 3.95p | 10498197 |
| 30/09/2021 | 4.20p | 4.30p | 4.00p | 4.05p | 11048059 |
| 29/09/2021 | 4.45p | 4.50p | 4.10p | 4.30p | 5393526 |
| 28/09/2021 | 4.18p | 4.60p | 4.15p | 4.30p | 8448702 |
| 27/09/2021 | 4.30p | 4.41p | 4.10p | 4.18p | 8663009 |
| 24/09/2021 | 4.30p | 4.50p | 4.20p | 4.30p | 3641996 |
| 23/09/2021 | 4.45p | 4.50p | 4.20p | 4.38p | 10328975 |
| 22/09/2021 | 4.40p | 4.86p | 4.30p | 4.50p | 15545121 |
| 21/09/2021 | 4.60p | 4.66p | 4.30p | 4.38p | 8780591 |
| 20/09/2021 | 4.75p | 4.90p | 4.50p | 4.60p | 8415749 |
| 17/09/2021 | 4.80p | 4.90p | 4.70p | 4.90p | 6281356 |
| 16/09/2021 | 4.75p | 5.00p | 4.70p | 4.84p | 7555422 |
| 15/09/2021 | 4.95p | 5.10p | 4.60p | 4.80p | 13016900 |
| 14/09/2021 | 5.35p | 5.40p | 4.80p | 5.00p | 16384376 |
| 13/09/2021 | 5.30p | 5.35p | 5.10p | 5.15p | 8239492 |
| 10/09/2021 | 5.15p | 5.60p | 5.10p | 5.40p | 14714306 |
| 09/09/2021 | 5.55p | 5.60p | 5.00p | 5.15p | 8716106 |
| 08/09/2021 | 5.18p | 5.70p | 5.12p | 5.50p | 14204671 |
| 07/09/2021 | 5.70p | 5.80p | 5.10p | 5.27p | 23223204 |
| 06/09/2021 | 5.65p | 6.50p | 5.56p | 5.70p | 69934232 |
| 03/09/2021 | 4.55p | 5.40p | 4.40p | 5.08p | 35816768 |
| 02/09/2021 | 4.40p | 4.70p | 4.30p | 4.52p | 15964385 |
| 01/09/2021 | 3.95p | 4.50p | 3.90p | 4.50p | 16032905 |
| 31/08/2021 | 3.80p | 4.20p | 3.60p | 3.95p | 9967302 |
| 27/08/2021 | 3.60p | 3.80p | 3.56p | 3.78p | 3778820 |
| 26/08/2021 | 3.60p | 3.70p | 3.50p | 3.70p | 5283463 |
| 25/08/2021 | 3.55p | 3.90p | 3.50p | 3.60p | 3712832 |
| 24/08/2021 | 3.55p | 3.70p | 3.43p | 3.56p | 2935897 |
| 23/08/2021 | 3.40p | 3.80p | 3.31p | 3.65p | 10684117 |
| 20/08/2021 | 3.60p | 3.80p | 3.10p | 3.36p | 15160353 |
| 19/08/2021 | 3.55p | 3.70p | 3.40p | 3.66p | 5835362 |
| 18/08/2021 | 3.70p | 4.00p | 3.50p | 3.80p | 12821706 |
| 17/08/2021 | 4.00p | 4.10p | 3.50p | 3.61p | 12884030 |
| 16/08/2021 | 4.20p | 4.50p | 3.90p | 4.00p | 8947591 |
| 13/08/2021 | 4.20p | 4.92p | 4.10p | 4.29p | 34418216 |
| 12/08/2021 | 3.65p | 4.35p | 3.56p | 4.20p | 53429468 |
| 11/08/2021 | 3.15p | 3.70p | 3.10p | 3.65p | 16311775 |
| 10/08/2021 | 2.85p | 3.20p | 2.75p | 3.10p | 13349583 |
| 09/08/2021 | 3.10p | 3.14p | 2.70p | 2.80p | 58087728 |
| 06/08/2021 | 3.25p | 3.30p | 3.00p | 3.16p | 11721869 |
| 05/08/2021 | 3.40p | 3.50p | 3.20p | 3.27p | 15101280 |
| 04/08/2021 | 3.60p | 3.70p | 3.30p | 3.46p | 5270188 |
| 03/08/2021 | 3.65p | 3.80p | 3.40p | 3.60p | 3953012 |
| 02/08/2021 | 3.50p | 3.80p | 3.40p | 3.70p | 5777685 |
| 30/07/2021 | 3.60p | 3.68p | 3.10p | 3.49p | 56773468 |
| 29/07/2021 | 4.25p | 4.50p | 3.50p | 3.65p | 45895848 |
| 28/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 3051480 |
| 27/07/2021 | 4.10p | 4.30p | 4.00p | 4.24p | 3557340 |
| 26/07/2021 | 4.50p | 4.54p | 4.00p | 4.08p | 6999893 |
| 23/07/2021 | 4.20p | 4.70p | 4.10p | 4.39p | 6813556 |
| 22/07/2021 | 4.30p | 4.40p | 4.16p | 4.30p | 2090603 |
| 21/07/2021 | 4.10p | 4.40p | 4.00p | 4.20p | 3466324 |
| 20/07/2021 | 3.90p | 4.20p | 3.80p | 4.10p | 4955855 |
| 19/07/2021 | 4.05p | 4.30p | 3.80p | 3.89p | 7111202 |
| 16/07/2021 | 4.25p | 4.40p | 4.00p | 4.10p | 6660643 |
| 15/07/2021 | 4.25p | 4.40p | 3.90p | 4.10p | 14744002 |
| 14/07/2021 | 4.60p | 4.64p | 4.20p | 4.25p | 17514594 |
| 13/07/2021 | 4.90p | 5.10p | 4.50p | 4.61p | 4979315 |
| 12/07/2021 | 4.85p | 5.10p | 4.66p | 4.90p | 3215782 |
| 09/07/2021 | 5.10p | 5.30p | 4.80p | 4.80p | 5500484 |
| 08/07/2021 | 5.00p | 5.30p | 4.80p | 4.99p | 1595871 |
| 07/07/2021 | 5.00p | 5.20p | 4.80p | 5.00p | 5133884 |
| 06/07/2021 | 4.80p | 5.15p | 4.76p | 4.94p | 3754492 |
| 05/07/2021 | 4.95p | 5.08p | 4.70p | 4.80p | 3289508 |
| 02/07/2021 | 4.95p | 5.05p | 4.70p | 4.85p | 5267891 |
| 01/07/2021 | 4.65p | 5.00p | 4.60p | 4.80p | 5691345 |
| 30/06/2021 | 4.65p | 4.80p | 4.50p | 4.69p | 9584772 |
| 29/06/2021 | 5.10p | 5.40p | 4.50p | 4.50p | 45616480 |
| 28/06/2021 | 4.90p | 5.20p | 4.80p | 5.09p | 5451454 |
| 25/06/2021 | 4.70p | 5.00p | 4.60p | 4.95p | 6537643 |
| 24/06/2021 | 4.63p | 4.83p | 4.50p | 4.68p | 9375089 |
| 23/06/2021 | 5.05p | 5.20p | 4.70p | 4.75p | 16296119 |
| 22/06/2021 | 4.95p | 5.10p | 4.90p | 5.00p | 7997888 |
| 21/06/2021 | 5.20p | 5.27p | 4.70p | 4.90p | 15667523 |
| 18/06/2021 | 5.70p | 5.90p | 5.05p | 5.05p | 32232480 |
| 17/06/2021 | 5.95p | 6.20p | 5.63p | 5.83p | 7809282 |
| 16/06/2021 | 5.85p | 6.20p | 5.70p | 5.95p | 4671501 |
| 15/06/2021 | 5.65p | 6.00p | 5.56p | 5.80p | 4339761 |
| 14/06/2021 | 5.65p | 5.80p | 5.50p | 5.70p | 4070607 |
| 11/06/2021 | 5.60p | 5.70p | 5.40p | 5.59p | 9698694 |
| 10/06/2021 | 5.75p | 5.80p | 5.50p | 5.59p | 4392135 |
| 09/06/2021 | 5.90p | 6.00p | 5.70p | 5.75p | 3764438 |
| 08/06/2021 | 5.70p | 6.00p | 5.60p | 5.90p | 16153943 |
| 07/06/2021 | 5.90p | 6.00p | 5.60p | 5.80p | 8814978 |
| 04/06/2021 | 6.25p | 6.50p | 5.80p | 5.90p | 6741249 |
| 03/06/2021 | 6.25p | 6.50p | 6.00p | 6.15p | 6609497 |
| 02/06/2021 | 6.65p | 6.80p | 6.00p | 6.10p | 12102161 |
| 01/06/2021 | 6.10p | 6.70p | 6.00p | 6.50p | 19453146 |
| 28/05/2021 | 5.70p | 6.00p | 5.60p | 5.90p | 11577881 |
| 27/05/2021 | 5.60p | 5.80p | 5.50p | 5.70p | 2492032 |
| 26/05/2021 | 5.60p | 5.70p | 5.30p | 5.70p | 8709984 |
| 25/05/2021 | 5.70p | 5.80p | 5.50p | 5.50p | 10040669 |
| 24/05/2021 | 5.60p | 5.90p | 5.38p | 5.65p | 11176801 |
| 21/05/2021 | 5.25p | 5.80p | 5.03p | 5.74p | 8760467 |
| 20/05/2021 | 5.00p | 5.50p | 4.80p | 5.30p | 3311808 |
| 19/05/2021 | 5.05p | 5.20p | 4.80p | 5.00p | 4363055 |
| 18/05/2021 | 5.00p | 5.20p | 4.90p | 5.12p | 8917846 |
| 17/05/2021 | 5.10p | 5.20p | 4.80p | 5.08p | 5263194 |
| 14/05/2021 | 4.80p | 5.20p | 4.70p | 5.10p | 11385614 |
| 13/05/2021 | 4.95p | 5.10p | 4.50p | 4.80p | 11471928 |
| 12/05/2021 | 4.85p | 5.20p | 4.70p | 4.95p | 13127057 |
| 11/05/2021 | 5.25p | 5.38p | 4.70p | 4.80p | 13247208 |
| 10/05/2021 | 5.35p | 5.80p | 4.70p | 5.41p | 16216445 |
| 07/05/2021 | 4.55p | 5.00p | 4.40p | 4.85p | 12412094 |
| 06/05/2021 | 5.05p | 5.10p | 4.40p | 4.50p | 20833290 |
| 05/05/2021 | 4.95p | 5.50p | 4.80p | 4.90p | 6690662 |
| 04/05/2021 | 5.25p | 5.50p | 4.70p | 5.04p | 14490168 |
| 30/04/2021 | 5.25p | 5.50p | 4.80p | 5.25p | 13012432 |
| 29/04/2021 | 5.20p | 5.50p | 5.00p | 5.25p | 8031554 |
| 28/04/2021 | 5.40p | 5.70p | 5.00p | 5.32p | 4535315 |
| 27/04/2021 | 5.55p | 5.80p | 5.30p | 5.50p | 8025522 |
| 26/04/2021 | 5.25p | 5.80p | 5.00p | 5.63p | 13550580 |
| 23/04/2021 | 5.55p | 5.80p | 5.00p | 5.50p | 4933627 |
| 22/04/2021 | 5.75p | 5.90p | 5.30p | 5.58p | 4938473 |
| 21/04/2021 | 5.60p | 6.00p | 5.50p | 5.53p | 5347069 |
| 20/04/2021 | 5.60p | 6.00p | 5.30p | 5.65p | 11533545 |
| 19/04/2021 | 5.90p | 6.00p | 5.50p | 5.58p | 6397483 |
| 16/04/2021 | 5.65p | 6.30p | 5.50p | 5.61p | 11784122 |
| 15/04/2021 | 6.10p | 6.50p | 5.50p | 5.80p | 11172657 |
| 14/04/2021 | 5.85p | 6.50p | 5.50p | 6.10p | 7440836 |
| 13/04/2021 | 5.85p | 6.50p | 5.70p | 5.91p | 6716629 |
| 12/04/2021 | 6.15p | 6.50p | 5.50p | 6.00p | 10826498 |
| 09/04/2021 | 6.15p | 6.50p | 5.80p | 6.00p | 7826643 |
| 08/04/2021 | 6.25p | 6.50p | 5.50p | 6.13p | 10041758 |
| 07/04/2021 | 6.40p | 6.78p | 6.00p | 6.10p | 9541555 |
| 06/04/2021 | 6.65p | 7.00p | 6.00p | 6.31p | 15878919 |
| 01/04/2021 | 6.25p | 7.00p | 6.08p | 6.50p | 11712537 |
| 31/03/2021 | 6.15p | 6.82p | 5.85p | 6.30p | 23004548 |
| 30/03/2021 | 5.75p | 6.30p | 5.56p | 6.30p | 17398052 |
| 29/03/2021 | 6.15p | 6.50p | 5.50p | 5.98p | 10984291 |
| 26/03/2021 | 6.25p | 6.50p | 5.80p | 6.36p | 3442108 |
| 25/03/2021 | 6.40p | 6.70p | 5.80p | 6.24p | 6492204 |
| 24/03/2021 | 6.50p | 6.70p | 6.28p | 6.50p | 6414952 |
| 23/03/2021 | 6.75p | 7.00p | 6.30p | 6.48p | 5707932 |
| 22/03/2021 | 6.75p | 7.00p | 6.50p | 6.70p | 13532347 |
| 19/03/2021 | 5.50p | 7.00p | 5.50p | 7.00p | 16351866 |
| 18/03/2021 | 6.10p | 6.50p | 5.70p | 6.30p | 5949079 |
| 17/03/2021 | 6.15p | 6.50p | 6.00p | 6.00p | 4867058 |
| 16/03/2021 | 6.15p | 6.50p | 6.00p | 6.30p | 5742942 |
| 15/03/2021 | 6.50p | 6.70p | 6.00p | 6.30p | 7108948 |
| 12/03/2021 | 6.50p | 6.90p | 6.33p | 6.50p | 6169975 |
| 11/03/2021 | 6.05p | 7.00p | 5.93p | 6.48p | 8195122 |
| 10/03/2021 | 5.85p | 6.50p | 5.70p | 6.05p | 8672191 |
| 09/03/2021 | 5.45p | 6.00p | 5.25p | 5.98p | 10813329 |
| 08/03/2021 | 5.75p | 5.80p | 4.84p | 5.32p | 18337098 |
| 05/03/2021 | 5.90p | 6.30p | 5.50p | 5.80p | 11854607 |
| 04/03/2021 | 6.75p | 6.80p | 5.60p | 6.00p | 17679162 |
| 03/03/2021 | 6.75p | 7.00p | 6.30p | 6.50p | 6165583 |
| 02/03/2021 | 6.80p | 7.00p | 6.50p | 6.70p | 6757362 |
| 01/03/2021 | 6.35p | 7.30p | 6.16p | 6.88p | 6238317 |
| 26/02/2021 | 6.65p | 7.00p | 6.00p | 6.40p | 6271161 |
| 25/02/2021 | 6.90p | 7.20p | 6.50p | 6.75p | 8047605 |
| 24/02/2021 | 6.35p | 7.20p | 6.30p | 6.92p | 11625783 |
| 23/02/2021 | 7.15p | 7.50p | 5.80p | 6.42p | 25605090 |
| 22/02/2021 | 7.35p | 7.70p | 6.80p | 7.00p | 6512092 |
| 19/02/2021 | 7.25p | 7.50p | 6.80p | 7.30p | 10000541 |
| 18/02/2021 | 8.15p | 8.50p | 7.00p | 7.36p | 21965412 |
| 17/02/2021 | 8.25p | 8.70p | 7.80p | 8.00p | 9939245 |
| 16/02/2021 | 8.25p | 9.00p | 8.00p | 8.32p | 6904276 |
| 15/02/2021 | 8.10p | 9.00p | 8.00p | 8.30p | 10717658 |
| 12/02/2021 | 8.70p | 9.00p | 7.80p | 8.02p | 4848218 |
| 11/02/2021 | 7.75p | 9.00p | 7.50p | 8.42p | 10736890 |
| 10/02/2021 | 7.75p | 8.00p | 7.20p | 7.50p | 4860237 |
| 09/02/2021 | 7.85p | 8.50p | 7.20p | 7.90p | 4394952 |
| 08/02/2021 | 8.15p | 8.50p | 7.50p | 7.80p | 3779398 |
| 05/02/2021 | 8.25p | 8.70p | 7.80p | 7.94p | 6508370 |
| 04/02/2021 | 8.50p | 8.70p | 8.00p | 8.20p | 4215572 |
| 03/02/2021 | 8.25p | 8.80p | 8.00p | 8.30p | 8360213 |
| 02/02/2021 | 7.25p | 8.70p | 7.00p | 8.18p | 11236180 |
| 01/02/2021 | 7.25p | 7.50p | 6.80p | 7.00p | 11281504 |
| 29/01/2021 | 7.75p | 8.00p | 6.70p | 7.14p | 16071651 |
| 28/01/2021 | 8.25p | 8.50p | 7.00p | 7.98p | 22233148 |
| 27/01/2021 | 8.75p | 9.10p | 8.00p | 8.22p | 11969626 |
| 26/01/2021 | 9.05p | 9.30p | 8.50p | 8.70p | 6880116 |
| 25/01/2021 | 9.25p | 9.50p | 8.80p | 9.10p | 11261282 |
| 22/01/2021 | 9.25p | 9.50p | 8.70p | 9.08p | 11700889 |
| 21/01/2021 | 8.95p | 9.50p | 8.70p | 8.84p | 19788336 |
| 20/01/2021 | 8.45p | 9.00p | 8.20p | 8.64p | 11865302 |
| 19/01/2021 | 8.25p | 8.70p | 8.00p | 8.32p | 8863977 |
| 18/01/2021 | 8.10p | 8.50p | 7.70p | 8.30p | 11776726 |
| 15/01/2021 | 8.10p | 8.50p | 7.50p | 7.96p | 8926096 |
| 14/01/2021 | 7.00p | 8.50p | 6.70p | 8.00p | 31497164 |
| 13/01/2021 | 7.85p | 9.00p | 7.80p | 8.50p | 11972899 |
| 12/01/2021 | 8.10p | 8.50p | 7.50p | 8.00p | 10117989 |
| 11/01/2021 | 8.25p | 8.70p | 7.50p | 8.00p | 8462522 |
| 08/01/2021 | 8.65p | 9.00p | 8.00p | 8.46p | 9782144 |
| 07/01/2021 | 8.75p | 9.50p | 8.00p | 8.78p | 11773711 |
*Close Price adjusted for both dividends and splits