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 |
|---|---|---|---|---|---|
| 06/01/2021 | 8.25p | 9.50p | 7.40p | 8.60p | 19061404 |
| 05/01/2021 | 8.75p | 9.00p | 7.20p | 8.10p | 43906584 |
| 04/01/2021 | 10.50p | 11.00p | 8.20p | 9.00p | 33315630 |
| 31/12/2020 | 10.38p | 11.00p | 9.00p | 9.80p | 22711442 |
| 30/12/2020 | 8.95p | 11.40p | 8.71p | 10.35p | 71489600 |
| 29/12/2020 | 6.65p | 9.50p | 6.50p | 9.00p | 40326736 |
| 24/12/2020 | 6.55p | 7.00p | 6.30p | 6.80p | 12810410 |
| 23/12/2020 | 7.00p | 8.50p | 5.20p | 6.86p | 127156472 |
| 22/12/2020 | 5.00p | 8.00p | 5.00p | 7.70p | 111256936 |
| 21/12/2020 | 3.93p | 5.10p | 3.90p | 4.82p | 48831632 |
| 18/12/2020 | 3.38p | 4.00p | 3.34p | 3.85p | 40151192 |
| 17/12/2020 | 3.10p | 3.45p | 3.00p | 3.30p | 23660260 |
| 16/12/2020 | 2.90p | 3.10p | 2.85p | 3.00p | 3423978 |
| 15/12/2020 | 2.93p | 3.05p | 2.80p | 2.90p | 2820294 |
| 14/12/2020 | 3.05p | 3.10p | 2.80p | 2.95p | 6783730 |
| 11/12/2020 | 3.18p | 3.25p | 3.00p | 3.00p | 5971804 |
| 10/12/2020 | 3.18p | 3.20p | 3.10p | 3.20p | 1729805 |
| 09/12/2020 | 3.10p | 3.25p | 3.00p | 3.18p | 3649256 |
| 08/12/2020 | 3.18p | 3.25p | 3.00p | 3.00p | 6307607 |
| 07/12/2020 | 3.20p | 3.30p | 3.05p | 3.15p | 10422567 |
| 04/12/2020 | 3.25p | 3.40p | 3.10p | 3.23p | 4749902 |
| 03/12/2020 | 3.30p | 3.40p | 3.10p | 3.20p | 4779172 |
| 02/12/2020 | 3.18p | 3.40p | 3.15p | 3.19p | 14395015 |
| 01/12/2020 | 3.15p | 3.25p | 3.05p | 3.18p | 5890892 |
| 30/11/2020 | 3.23p | 3.30p | 3.00p | 3.10p | 10237565 |
| 27/11/2020 | 3.15p | 3.30p | 3.06p | 3.30p | 3497957 |
| 26/11/2020 | 3.10p | 3.20p | 3.00p | 3.20p | 4534170 |
| 25/11/2020 | 3.28p | 3.35p | 3.00p | 3.16p | 7289298 |
| 24/11/2020 | 3.33p | 3.47p | 3.20p | 3.24p | 10798009 |
| 23/11/2020 | 3.45p | 3.50p | 3.20p | 3.30p | 10523755 |
| 20/11/2020 | 3.48p | 3.60p | 3.30p | 3.50p | 13184663 |
| 19/11/2020 | 3.20p | 3.60p | 3.20p | 3.48p | 32591620 |
| 18/11/2020 | 2.95p | 3.40p | 2.95p | 3.25p | 43849732 |
| 17/11/2020 | 2.95p | 3.00p | 2.85p | 2.94p | 5179462 |
| 16/11/2020 | 2.85p | 3.00p | 2.77p | 2.95p | 6002142 |
| 13/11/2020 | 2.85p | 3.00p | 2.75p | 2.95p | 3038466 |
| 12/11/2020 | 2.78p | 3.00p | 2.75p | 2.85p | 27132348 |
| 10/11/2020 | 2.85p | 3.00p | 2.73p | 2.88p | 4697254 |
| 09/11/2020 | 2.65p | 3.00p | 2.65p | 2.75p | 8069916 |
| 06/11/2020 | 2.43p | 2.71p | 2.40p | 2.60p | 4818604 |
| 05/11/2020 | 2.35p | 2.50p | 2.33p | 2.43p | 3408332 |
| 04/11/2020 | 2.43p | 2.55p | 2.30p | 2.35p | 2980589 |
| 03/11/2020 | 2.43p | 2.50p | 2.35p | 2.43p | 3516871 |
| 02/11/2020 | 2.50p | 2.60p | 2.30p | 2.42p | 6063853 |
| 30/10/2020 | 2.40p | 2.60p | 2.25p | 2.45p | 7547981 |
| 29/10/2020 | 2.50p | 2.63p | 2.35p | 2.35p | 8559573 |
| 28/10/2020 | 2.80p | 2.90p | 2.40p | 2.50p | 13008512 |
| 27/10/2020 | 2.65p | 2.90p | 2.62p | 2.80p | 5282586 |
| 26/10/2020 | 2.73p | 2.95p | 2.60p | 2.60p | 9466279 |
| 23/10/2020 | 2.48p | 2.80p | 2.44p | 2.77p | 8651160 |
| 22/10/2020 | 2.60p | 2.64p | 2.40p | 2.50p | 8951061 |
| 21/10/2020 | 2.70p | 2.75p | 2.50p | 2.60p | 12728939 |
| 20/10/2020 | 2.83p | 2.85p | 2.60p | 2.75p | 5569486 |
| 19/10/2020 | 2.83p | 2.90p | 2.75p | 2.84p | 4589750 |
| 16/10/2020 | 2.90p | 2.90p | 2.70p | 2.83p | 7902259 |
| 15/10/2020 | 3.05p | 3.05p | 2.85p | 2.90p | 4669495 |
| 14/10/2020 | 3.05p | 3.15p | 2.96p | 3.05p | 2283026 |
| 13/10/2020 | 3.00p | 3.10p | 2.85p | 3.05p | 5679068 |
| 12/10/2020 | 3.00p | 3.15p | 2.91p | 3.00p | 7813504 |
| 09/10/2020 | 3.00p | 3.10p | 2.90p | 3.05p | 3004885 |
| 08/10/2020 | 3.13p | 3.19p | 2.90p | 3.05p | 6084943 |
| 07/10/2020 | 3.20p | 3.25p | 3.00p | 3.13p | 2266955 |
| 06/10/2020 | 3.13p | 3.30p | 3.00p | 3.10p | 5690111 |
| 05/10/2020 | 3.18p | 3.30p | 3.00p | 3.13p | 4488428 |
| 02/10/2020 | 3.08p | 3.25p | 3.00p | 3.15p | 7888941 |
| 01/10/2020 | 3.05p | 3.17p | 2.99p | 3.12p | 4702598 |
| 30/09/2020 | 2.93p | 3.15p | 2.85p | 3.00p | 5908044 |
| 29/09/2020 | 2.93p | 3.01p | 2.81p | 2.93p | 8563049 |
| 28/09/2020 | 2.88p | 3.00p | 2.83p | 2.93p | 3598792 |
| 25/09/2020 | 2.83p | 3.00p | 2.55p | 2.90p | 17319538 |
| 24/09/2020 | 3.00p | 3.10p | 2.75p | 3.00p | 6143157 |
| 23/09/2020 | 2.95p | 3.09p | 2.90p | 2.90p | 7802990 |
| 22/09/2020 | 3.00p | 3.10p | 2.90p | 2.95p | 4103813 |
| 21/09/2020 | 3.00p | 3.10p | 2.90p | 2.90p | 9049818 |
| 18/09/2020 | 3.05p | 3.10p | 2.90p | 3.00p | 12122220 |
| 17/09/2020 | 3.15p | 3.20p | 3.00p | 3.05p | 4967788 |
| 16/09/2020 | 3.18p | 3.25p | 3.05p | 3.10p | 5142805 |
| 15/09/2020 | 3.30p | 3.40p | 3.00p | 3.20p | 28525064 |
| 14/09/2020 | 3.48p | 3.60p | 3.20p | 3.30p | 4913992 |
| 11/09/2020 | 3.53p | 3.70p | 3.45p | 3.45p | 10351829 |
| 10/09/2020 | 3.23p | 3.60p | 3.15p | 3.53p | 14784963 |
| 09/09/2020 | 2.78p | 3.50p | 2.75p | 3.25p | 23024148 |
| 08/09/2020 | 3.00p | 3.10p | 2.90p | 3.00p | 4837456 |
| 07/09/2020 | 2.90p | 3.10p | 2.81p | 3.00p | 4825395 |
| 04/09/2020 | 2.98p | 3.02p | 2.80p | 2.85p | 7167408 |
| 03/09/2020 | 3.13p | 3.13p | 2.90p | 3.00p | 8544600 |
| 02/09/2020 | 3.05p | 3.20p | 2.90p | 3.10p | 5964859 |
| 01/09/2020 | 3.13p | 3.35p | 3.00p | 3.00p | 6584375 |
| 28/08/2020 | 3.03p | 3.21p | 2.95p | 3.21p | 5400072 |
| 27/08/2020 | 3.05p | 3.20p | 2.90p | 3.00p | 7620864 |
| 26/08/2020 | 3.18p | 3.22p | 2.90p | 3.05p | 7381059 |
| 25/08/2020 | 3.20p | 3.40p | 3.00p | 3.20p | 8141915 |
| 24/08/2020 | 3.00p | 3.50p | 2.90p | 3.25p | 23353724 |
| 21/08/2020 | 3.43p | 3.50p | 2.90p | 2.90p | 25716440 |
| 20/08/2020 | 3.50p | 3.60p | 3.40p | 3.42p | 6297552 |
| 19/08/2020 | 3.45p | 3.60p | 3.42p | 3.50p | 3217212 |
| 18/08/2020 | 3.50p | 3.60p | 3.41p | 3.49p | 3660950 |
| 14/08/2020 | 3.45p | 3.60p | 3.35p | 3.50p | 5498639 |
| 13/08/2020 | 3.50p | 3.55p | 3.35p | 3.45p | 4843172 |
| 12/08/2020 | 3.50p | 3.65p | 3.45p | 3.56p | 5947298 |
| 11/08/2020 | 3.55p | 3.60p | 3.45p | 3.50p | 4301705 |
| 10/08/2020 | 3.60p | 3.75p | 3.50p | 3.60p | 3697541 |
| 07/08/2020 | 3.70p | 3.76p | 3.55p | 3.65p | 2380537 |
| 06/08/2020 | 3.63p | 3.75p | 3.55p | 3.75p | 3069087 |
| 05/08/2020 | 3.63p | 3.80p | 3.55p | 3.65p | 5284858 |
| 04/08/2020 | 3.65p | 3.95p | 3.55p | 3.60p | 3301198 |
| 03/08/2020 | 3.80p | 3.83p | 3.50p | 3.60p | 7217066 |
| 31/07/2020 | 3.63p | 3.85p | 3.59p | 3.75p | 5727220 |
| 30/07/2020 | 3.78p | 4.00p | 3.50p | 3.63p | 11371668 |
| 29/07/2020 | 3.58p | 3.90p | 3.53p | 3.86p | 10464053 |
| 28/07/2020 | 3.60p | 3.68p | 3.49p | 3.49p | 3144203 |
| 27/07/2020 | 3.58p | 3.70p | 3.50p | 3.60p | 7005935 |
| 24/07/2020 | 3.63p | 3.70p | 3.50p | 3.50p | 4664216 |
| 23/07/2020 | 3.53p | 3.80p | 3.45p | 3.70p | 6509781 |
| 22/07/2020 | 3.60p | 3.71p | 3.35p | 3.50p | 11240220 |
| 21/07/2020 | 3.53p | 3.70p | 3.40p | 3.60p | 7234856 |
| 20/07/2020 | 3.70p | 3.73p | 3.40p | 3.62p | 19850628 |
| 17/07/2020 | 3.90p | 4.00p | 3.65p | 3.70p | 14047019 |
| 16/07/2020 | 4.18p | 4.25p | 3.85p | 3.95p | 9631280 |
| 15/07/2020 | 4.10p | 4.40p | 4.03p | 4.19p | 10453195 |
| 14/07/2020 | 4.03p | 4.20p | 3.80p | 4.00p | 10142350 |
| 13/07/2020 | 4.00p | 4.08p | 3.70p | 4.00p | 12525153 |
| 10/07/2020 | 4.05p | 4.10p | 3.92p | 3.95p | 3618689 |
| 09/07/2020 | 4.15p | 4.35p | 3.70p | 4.05p | 24036848 |
| 08/07/2020 | 4.38p | 4.60p | 4.10p | 4.20p | 21204488 |
| 07/07/2020 | 4.15p | 4.60p | 4.15p | 4.40p | 29562280 |
| 06/07/2020 | 3.70p | 4.19p | 3.65p | 4.10p | 28295176 |
| 03/07/2020 | 3.60p | 3.75p | 3.60p | 3.70p | 8496325 |
| 02/07/2020 | 3.58p | 3.80p | 3.50p | 3.60p | 7194738 |
| 29/06/2020 | 3.40p | 3.90p | 3.40p | 3.70p | 23793016 |
| 26/06/2020 | 3.70p | 3.80p | 3.35p | 3.50p | 19201600 |
| 25/06/2020 | 3.78p | 3.80p | 3.35p | 3.71p | 30171548 |
| 24/06/2020 | 2.95p | 3.90p | 2.85p | 3.75p | 38078048 |
| 23/06/2020 | 2.83p | 3.20p | 2.70p | 2.95p | 14471596 |
| 22/06/2020 | 3.23p | 3.30p | 2.70p | 2.85p | 29235492 |
| 19/06/2020 | 3.43p | 3.45p | 3.10p | 3.23p | 18705664 |
| 18/06/2020 | 3.63p | 3.65p | 3.25p | 3.43p | 12905952 |
| 17/06/2020 | 3.63p | 3.95p | 3.55p | 3.66p | 18516816 |
| 16/06/2020 | 3.20p | 3.75p | 3.15p | 3.65p | 22477190 |
| 15/06/2020 | 3.40p | 3.45p | 3.10p | 3.30p | 13825675 |
| 12/06/2020 | 3.35p | 3.60p | 3.15p | 3.40p | 19926118 |
| 11/06/2020 | 3.45p | 3.50p | 3.15p | 3.50p | 27753342 |
| 10/06/2020 | 3.65p | 3.85p | 3.40p | 3.50p | 29634148 |
| 09/06/2020 | 3.90p | 4.10p | 3.45p | 3.59p | 41278152 |
| 08/06/2020 | 3.73p | 4.20p | 3.66p | 3.93p | 88039512 |
| 05/06/2020 | 3.30p | 3.80p | 3.25p | 3.68p | 43241616 |
| 04/06/2020 | 3.13p | 3.50p | 3.05p | 3.32p | 52624700 |
| 03/06/2020 | 2.80p | 3.30p | 2.50p | 3.00p | 64893868 |
| 02/06/2020 | 3.15p | 3.20p | 2.50p | 2.85p | 85014976 |
| 01/06/2020 | 2.75p | 4.00p | 2.75p | 3.16p | 115503328 |
| 01/06/2020 | 2.75p | 4.00p | 2.75p | 3.16p | 115503328 |
| 01/06/2020 | 2.75p | 4.00p | 2.75p | 3.16p | 115503328 |
| 27/05/2020 | 1.80p | 2.20p | 1.71p | 2.10p | 39666544 |
| 26/05/2020 | 1.65p | 1.85p | 1.60p | 1.80p | 19981352 |
| 22/05/2020 | 1.65p | 1.70p | 1.55p | 1.66p | 6974210 |
| 21/05/2020 | 1.65p | 1.70p | 1.50p | 1.65p | 8254858 |
| 20/05/2020 | 1.70p | 1.71p | 1.55p | 1.65p | 11004849 |
| 19/05/2020 | 1.73p | 1.80p | 1.65p | 1.70p | 9112975 |
| 18/05/2020 | 1.65p | 1.75p | 1.55p | 1.73p | 9970425 |
| 15/05/2020 | 1.65p | 1.80p | 1.50p | 1.65p | 23234236 |
| 14/05/2020 | 1.65p | 1.75p | 1.55p | 1.64p | 19721124 |
| 13/05/2020 | 1.65p | 1.75p | 1.45p | 1.70p | 34521344 |
| 12/05/2020 | 1.45p | 1.70p | 1.40p | 1.70p | 32979608 |
| 11/05/2020 | 1.15p | 1.50p | 1.12p | 1.45p | 54667664 |
| 07/05/2020 | 1.15p | 1.20p | 1.10p | 1.15p | 3850130 |
| 06/05/2020 | 1.15p | 1.16p | 1.10p | 1.15p | 4748720 |
| 01/05/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 3208450 |
| 30/04/2020 | 1.20p | 1.22p | 1.11p | 1.15p | 5378591 |
| 29/04/2020 | 1.15p | 1.24p | 1.10p | 1.20p | 6291655 |
| 28/04/2020 | 1.23p | 1.25p | 1.10p | 1.15p | 14940160 |
| 27/04/2020 | 1.00p | 1.24p | 1.00p | 1.23p | 22734892 |
| 24/04/2020 | 0.90p | 1.08p | 0.87p | 1.00p | 21828798 |
| 23/04/2020 | 0.83p | 0.89p | 0.78p | 0.87p | 7389226 |
| 22/04/2020 | 0.83p | 0.84p | 0.77p | 0.83p | 8454912 |
| 21/04/2020 | 0.88p | 0.90p | 0.81p | 0.83p | 8247142 |
| 20/04/2020 | 0.90p | 0.94p | 0.85p | 0.88p | 8070026 |
| 17/04/2020 | 0.93p | 0.95p | 0.90p | 0.90p | 2184006 |
| 16/04/2020 | 0.93p | 0.94p | 0.91p | 0.93p | 1432302 |
| 15/04/2020 | 0.95p | 0.99p | 0.91p | 0.93p | 4205615 |
| 14/04/2020 | 0.90p | 1.00p | 0.87p | 0.95p | 11364223 |
| 09/04/2020 | 0.90p | 0.95p | 0.86p | 0.90p | 9318476 |
| 08/04/2020 | 0.95p | 0.95p | 0.87p | 0.90p | 6002452 |
| 07/04/2020 | 0.93p | 0.99p | 0.90p | 0.95p | 9236581 |
| 06/04/2020 | 0.90p | 0.98p | 0.87p | 0.93p | 22516044 |
| 03/04/2020 | 0.93p | 0.94p | 0.88p | 0.90p | 2492637 |
| 02/04/2020 | 0.93p | 0.95p | 0.90p | 0.93p | 3368521 |
| 01/04/2020 | 0.98p | 0.99p | 0.90p | 0.93p | 5941175 |
| 31/03/2020 | 0.95p | 1.10p | 0.95p | 0.98p | 9923740 |
| 30/03/2020 | 1.05p | 1.05p | 0.92p | 0.95p | 7816994 |
| 27/03/2020 | 1.10p | 1.12p | 1.00p | 1.12p | 4401869 |
| 26/03/2020 | 1.08p | 1.15p | 1.00p | 1.10p | 6620695 |
| 25/03/2020 | 1.10p | 1.20p | 1.02p | 1.08p | 10417210 |
| 24/03/2020 | 1.05p | 1.15p | 1.03p | 1.10p | 4050494 |
| 23/03/2020 | 1.03p | 1.05p | 0.92p | 1.03p | 7992004 |
| 20/03/2020 | 0.95p | 1.19p | 0.95p | 0.95p | 25872728 |
| 19/03/2020 | 0.75p | 0.99p | 0.73p | 0.95p | 19425836 |
| 18/03/2020 | 0.73p | 0.75p | 0.66p | 0.75p | 7391464 |
| 17/03/2020 | 0.83p | 0.85p | 0.66p | 0.73p | 19859926 |
| 16/03/2020 | 0.95p | 0.97p | 0.75p | 0.83p | 17561604 |
| 13/03/2020 | 0.95p | 1.09p | 0.91p | 0.95p | 15476382 |
*Close Price adjusted for both dividends and splits