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
10/03/2022 3.25p 3.50p 3.10p 3.38p 7603542
09/03/2022 2.95p 3.40p 2.80p 3.40p 12335213
08/03/2022 2.95p 3.00p 2.70p 2.90p 17735672
07/03/2022 3.00p 3.04p 2.70p 2.90p 12450046
04/03/2022 3.05p 3.20p 2.90p 2.92p 8943412
03/03/2022 3.10p 3.30p 2.90p 2.95p 8296578
02/03/2022 3.15p 3.20p 2.99p 2.99p 6966468
01/03/2022 3.30p 3.50p 3.10p 3.15p 11706237
28/02/2022 3.05p 3.40p 2.81p 3.15p 19611980
25/02/2022 3.10p 3.30p 2.90p 3.18p 9822631
24/02/2022 3.25p 3.40p 2.80p 3.10p 11907812
23/02/2022 3.10p 3.50p 3.00p 3.30p 6787239
22/02/2022 3.25p 3.30p 2.90p 3.10p 15743782
21/02/2022 3.50p 3.60p 3.20p 3.30p 5034509
18/02/2022 3.50p 3.51p 3.20p 3.45p 10984408
17/02/2022 3.60p 3.70p 3.40p 3.48p 5954993
16/02/2022 3.60p 3.80p 3.56p 3.60p 5852042
15/02/2022 3.50p 3.70p 3.40p 3.60p 4192002
14/02/2022 3.50p 3.60p 3.40p 3.50p 11778482
11/02/2022 3.55p 3.60p 3.40p 3.50p 5102049
10/02/2022 3.60p 3.70p 3.50p 3.55p 4337546
09/02/2022 3.70p 3.77p 3.50p 3.68p 9325723
08/02/2022 3.85p 3.90p 3.60p 3.75p 4920862
07/02/2022 3.85p 4.00p 3.80p 3.85p 4857314
04/02/2022 3.70p 3.90p 3.61p 3.85p 6219052
03/02/2022 3.70p 3.80p 3.60p 3.70p 2952176
02/02/2022 3.68p 3.81p 3.60p 3.81p 4619337
01/02/2022 3.83p 3.90p 3.60p 3.68p 12512334
31/01/2022 3.63p 4.00p 3.60p 3.61p 7840186
28/01/2022 3.70p 3.80p 3.50p 3.63p 5939256
27/01/2022 3.85p 3.90p 3.60p 3.70p 6503779
26/01/2022 3.85p 3.90p 3.70p 3.85p 7477980
25/01/2022 3.60p 3.90p 3.50p 3.89p 7506766
24/01/2022 4.10p 4.20p 3.50p 3.61p 23686808
21/01/2022 4.10p 4.20p 3.90p 4.00p 8588371
20/01/2022 3.90p 4.20p 3.80p 4.10p 7736819
19/01/2022 3.90p 4.00p 3.80p 3.90p 6838873
18/01/2022 4.10p 4.20p 3.80p 3.90p 13163411
17/01/2022 4.00p 4.03p 3.80p 3.90p 8709329
14/01/2022 4.23p 4.30p 3.80p 3.95p 7563775
13/01/2022 4.10p 4.30p 4.10p 4.15p 7957013
12/01/2022 3.90p 4.20p 3.80p 4.15p 11712033
10/01/2022 3.88p 4.00p 3.80p 3.90p 11673465
07/01/2022 3.95p 4.10p 3.80p 3.85p 16865348
06/01/2022 4.25p 4.30p 3.80p 3.90p 16133125
05/01/2022 4.35p 4.50p 4.20p 4.20p 7671013
04/01/2022 4.40p 4.60p 4.20p 4.35p 5384847
31/12/2021 4.45p 4.60p 4.30p 4.40p 2106358
30/12/2021 4.50p 4.60p 4.39p 4.39p 5192040
29/12/2021 4.40p 4.60p 4.30p 4.50p 6663560
24/12/2021 4.30p 4.50p 4.23p 4.40p 3767422
23/12/2021 4.35p 4.40p 4.20p 4.30p 5712234
22/12/2021 4.45p 4.50p 4.20p 4.35p 6645105
21/12/2021 4.20p 4.55p 4.10p 4.40p 14059483
20/12/2021 4.20p 4.30p 4.10p 4.20p 10009936
17/12/2021 4.00p 4.30p 3.96p 4.30p 10840444
16/12/2021 3.93p 4.10p 3.90p 4.10p 4989149
15/12/2021 4.00p 4.15p 3.90p 3.93p 11431946
14/12/2021 3.95p 4.10p 3.90p 3.90p 5846658
13/12/2021 4.10p 4.20p 3.90p 4.00p 7151979
10/12/2021 4.05p 4.20p 3.90p 4.04p 6125690
09/12/2021 4.15p 4.20p 3.90p 4.00p 11455624
08/12/2021 4.20p 4.30p 4.00p 4.15p 11509050
07/12/2021 4.15p 4.30p 4.00p 4.10p 10271480
06/12/2021 4.35p 4.40p 3.94p 4.18p 22419388
03/12/2021 4.35p 4.50p 4.30p 4.35p 5261285
02/12/2021 4.55p 4.60p 4.30p 4.38p 9154062
01/12/2021 4.60p 4.70p 4.35p 4.55p 7469738
30/11/2021 4.60p 4.80p 4.50p 4.60p 6618782
29/11/2021 4.60p 4.70p 4.40p 4.60p 10351161
26/11/2021 4.85p 5.10p 4.40p 4.70p 20383108
25/11/2021 4.85p 5.20p 4.70p 4.93p 10069476
24/11/2021 4.60p 4.90p 4.55p 4.82p 9718653
23/11/2021 4.65p 4.80p 4.50p 4.60p 16326200
22/11/2021 4.75p 4.90p 4.60p 4.65p 32844588
19/11/2021 5.30p 5.40p 4.60p 4.60p 68256000
18/11/2021 5.60p 5.70p 5.20p 5.20p 24507672
17/11/2021 5.55p 5.97p 5.20p 5.51p 19791174
16/11/2021 5.95p 6.20p 5.30p 5.50p 47162588
15/11/2021 5.90p 6.90p 5.80p 5.90p 154813616
12/11/2021 5.45p 6.40p 5.20p 5.95p 189321584
11/11/2021 4.70p 4.90p 4.30p 4.40p 25173134
10/11/2021 4.45p 5.00p 4.40p 4.80p 17725972
09/11/2021 4.30p 4.70p 4.24p 4.55p 16736754
08/11/2021 4.05p 4.50p 4.00p 4.31p 10088911
05/11/2021 4.00p 4.20p 3.90p 4.20p 7342902
04/11/2021 4.05p 4.20p 3.86p 4.00p 22120532
03/11/2021 4.08p 4.10p 4.00p 4.08p 5138065
02/11/2021 4.20p 4.30p 4.00p 4.08p 12638969
01/11/2021 4.25p 4.40p 4.00p 4.24p 15200674
29/10/2021 4.08p 4.40p 4.00p 4.26p 10463702
28/10/2021 4.13p 4.20p 4.00p 4.10p 6096045
27/10/2021 4.08p 4.20p 4.00p 4.15p 6185331
26/10/2021 4.10p 4.30p 4.00p 4.08p 8490619
25/10/2021 4.45p 4.60p 4.00p 4.20p 12134453
22/10/2021 4.50p 4.59p 4.30p 4.44p 3853856
21/10/2021 4.65p 4.80p 4.40p 4.58p 8642890
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

*Close Price adjusted for both dividends and splits