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
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
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

*Close Price adjusted for both dividends and splits