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
23/12/2025 0.41p 0.43p 0.40p 0.43p 3853439
22/12/2025 0.41p 0.42p 0.40p 0.41p 6142557
19/12/2025 0.41p 0.42p 0.40p 0.41p 3842570
18/12/2025 0.41p 0.42p 0.40p 0.41p 9596903
17/12/2025 0.42p 0.42p 0.40p 0.41p 37271992
16/12/2025 0.44p 0.45p 0.41p 0.42p 12225388
15/12/2025 0.44p 0.45p 0.43p 0.44p 8887046
12/12/2025 0.46p 0.47p 0.43p 0.44p 22355100
11/12/2025 0.46p 0.47p 0.44p 0.46p 9771493
10/12/2025 0.47p 0.47p 0.45p 0.46p 4919303
09/12/2025 0.47p 0.48p 0.46p 0.47p 7400836
08/12/2025 0.48p 0.48p 0.46p 0.47p 7295833
05/12/2025 0.50p 0.50p 0.47p 0.48p 2852684
04/12/2025 0.50p 0.51p 0.48p 0.50p 2383123
03/12/2025 0.50p 0.50p 0.49p 0.50p 4133714
02/12/2025 0.50p 0.50p 0.49p 0.50p 1546535
01/12/2025 0.48p 0.50p 0.47p 0.50p 11037638
28/11/2025 0.51p 0.51p 0.47p 0.48p 9351594
27/11/2025 0.51p 0.51p 0.50p 0.51p 814478
26/11/2025 0.51p 0.51p 0.50p 0.51p 624968
25/11/2025 0.51p 0.51p 0.49p 0.51p 3371843
24/11/2025 0.51p 0.52p 0.50p 0.51p 6985021
21/11/2025 0.51p 0.52p 0.50p 0.51p 1983564
20/11/2025 0.52p 0.52p 0.50p 0.51p 6756713
19/11/2025 0.51p 0.52p 0.50p 0.51p 8123873
18/11/2025 0.53p 0.53p 0.50p 0.51p 6172209
17/11/2025 0.53p 0.53p 0.51p 0.53p 6173083
14/11/2025 0.52p 0.53p 0.51p 0.53p 7402946
13/11/2025 0.52p 0.52p 0.51p 0.52p 4359055
12/11/2025 0.51p 0.52p 0.51p 0.52p 1510375
11/11/2025 0.53p 0.53p 0.50p 0.51p 8666023
10/11/2025 0.53p 0.53p 0.52p 0.53p 2147516
07/11/2025 0.53p 0.53p 0.52p 0.53p 2534441
06/11/2025 0.53p 0.53p 0.52p 0.53p 1643069
05/11/2025 0.52p 0.53p 0.51p 0.52p 3700593
04/11/2025 0.52p 0.53p 0.51p 0.52p 17341260
03/11/2025 0.51p 0.53p 0.50p 0.52p 14129686
31/10/2025 0.51p 0.52p 0.50p 0.51p 12783087
30/10/2025 0.51p 0.51p 0.50p 0.51p 1400674
29/10/2025 0.52p 0.53p 0.50p 0.51p 19770964
28/10/2025 0.53p 0.53p 0.50p 0.52p 4281977
27/10/2025 0.53p 0.53p 0.52p 0.53p 4403170
24/10/2025 0.53p 0.53p 0.52p 0.53p 2346308
23/10/2025 0.53p 0.53p 0.52p 0.53p 1648274
22/10/2025 0.53p 0.53p 0.52p 0.53p 754627
21/10/2025 0.53p 0.53p 0.52p 0.53p 4722104
20/10/2025 0.53p 0.53p 0.52p 0.53p 4186498
17/10/2025 0.53p 0.54p 0.52p 0.53p 10029815
16/10/2025 0.53p 0.54p 0.52p 0.53p 2419868
15/10/2025 0.53p 0.55p 0.51p 0.53p 5388385
14/10/2025 0.55p 0.56p 0.51p 0.54p 20831432
13/10/2025 0.57p 0.57p 0.54p 0.55p 11698300
10/10/2025 0.57p 0.57p 0.56p 0.56p 3722027
09/10/2025 0.58p 0.59p 0.56p 0.57p 3767625
08/10/2025 0.56p 0.59p 0.55p 0.58p 7459821
07/10/2025 0.59p 0.60p 0.55p 0.57p 15139499
06/10/2025 0.60p 0.60p 0.58p 0.59p 3751815
03/10/2025 0.60p 0.62p 0.59p 0.60p 7020128
02/10/2025 0.61p 0.62p 0.59p 0.60p 5061426
01/10/2025 0.61p 0.68p 0.59p 0.68p 7581735
30/09/2025 0.60p 0.63p 0.59p 0.61p 5214849
29/09/2025 0.61p 0.61p 0.59p 0.60p 4797653
26/09/2025 0.61p 0.63p 0.59p 0.61p 4954086
25/09/2025 0.59p 0.62p 0.57p 0.61p 8153114
24/09/2025 0.60p 0.62p 0.57p 0.59p 7581335
23/09/2025 0.63p 0.64p 0.59p 0.60p 4862498
22/09/2025 0.62p 0.64p 0.60p 0.63p 5773503
19/09/2025 0.61p 0.63p 0.59p 0.62p 8102032
18/09/2025 0.59p 0.62p 0.58p 0.61p 13200684
17/09/2025 0.57p 0.58p 0.55p 0.58p 4622748
16/09/2025 0.60p 0.60p 0.60p 0.57p 14175199
15/09/2025 0.60p 0.61p 0.58p 0.60p 7194834
12/09/2025 0.60p 0.61p 0.58p 0.60p 2338731
11/09/2025 0.59p 0.60p 0.59p 0.60p 1484524
10/09/2025 0.59p 0.61p 0.57p 0.60p 5783443
09/09/2025 0.61p 0.62p 0.59p 0.61p 5830331
08/09/2025 0.61p 0.62p 0.58p 0.61p 3424252
05/09/2025 0.62p 0.62p 0.60p 0.61p 5913409
04/09/2025 0.65p 0.65p 0.61p 0.62p 2907706
03/09/2025 0.65p 0.67p 0.63p 0.65p 4270206
02/09/2025 0.63p 0.67p 0.62p 0.64p 4873485
01/09/2025 0.64p 0.65p 0.62p 0.63p 3818987
29/08/2025 0.64p 0.65p 0.62p 0.64p 2903145
28/08/2025 0.64p 0.65p 0.62p 0.64p 3785431
27/08/2025 0.65p 0.66p 0.63p 0.64p 3435311
26/08/2025 0.66p 0.67p 0.64p 0.65p 5801310
22/08/2025 0.66p 0.67p 0.64p 0.66p 4696946
21/08/2025 0.64p 0.67p 0.62p 0.67p 7063974
20/08/2025 0.62p 0.65p 0.62p 0.64p 2825331
19/08/2025 0.61p 0.65p 0.60p 0.62p 3570489
18/08/2025 0.69p 0.69p 0.60p 0.61p 10440601
15/08/2025 0.69p 0.69p 0.66p 0.68p 4142714
14/08/2025 0.69p 0.70p 0.68p 0.69p 3135854
13/08/2025 0.68p 0.70p 0.66p 0.69p 4096106
12/08/2025 0.68p 0.70p 0.66p 0.66p 5733336
11/08/2025 0.68p 0.70p 0.66p 0.68p 9214481
08/08/2025 0.69p 0.70p 0.66p 0.68p 5561672
07/08/2025 0.69p 0.70p 0.68p 0.69p 9249616
06/08/2025 0.69p 0.71p 0.68p 0.69p 5329630
05/08/2025 0.71p 0.73p 0.66p 0.69p 16015689
04/08/2025 0.65p 0.72p 0.64p 0.70p 26929168
01/08/2025 0.62p 0.67p 0.60p 0.65p 33474552
31/07/2025 0.53p 0.62p 0.50p 0.61p 41568284
30/07/2025 0.52p 0.54p 0.50p 0.53p 5329042
29/07/2025 0.53p 0.54p 0.51p 0.52p 3783519
28/07/2025 0.54p 0.55p 0.49p 0.53p 8951647
25/07/2025 0.54p 0.55p 0.52p 0.54p 2689867
24/07/2025 0.54p 0.55p 0.53p 0.54p 3002317
23/07/2025 0.54p 0.55p 0.53p 0.54p 2793426
22/07/2025 0.54p 0.55p 0.53p 0.54p 2426096
21/07/2025 0.51p 0.55p 0.49p 0.54p 17022296
18/07/2025 0.50p 0.52p 0.48p 0.51p 9794868
17/07/2025 0.51p 0.51p 0.48p 0.50p 8882636
16/07/2025 0.51p 0.52p 0.50p 0.51p 4959213
15/07/2025 0.52p 0.53p 0.50p 0.51p 4797939
14/07/2025 0.52p 0.53p 0.49p 0.52p 12256575
11/07/2025 0.54p 0.55p 0.50p 0.54p 7705293
10/07/2025 0.54p 0.55p 0.52p 0.54p 3614062
09/07/2025 0.54p 0.56p 0.52p 0.53p 10250160
08/07/2025 0.54p 0.55p 0.50p 0.54p 7957138
07/07/2025 0.55p 0.56p 0.52p 0.54p 6403372
04/07/2025 0.54p 0.55p 0.53p 0.55p 19945724
03/07/2025 0.52p 0.55p 0.49p 0.55p 32526316
02/07/2025 0.50p 0.51p 0.48p 0.50p 1388078
01/07/2025 0.49p 0.51p 0.48p 0.50p 7491605
30/06/2025 0.46p 0.50p 0.45p 0.49p 14143321
27/06/2025 0.46p 0.48p 0.45p 0.46p 4478688
26/06/2025 0.46p 0.47p 0.45p 0.46p 3479222
25/06/2025 0.48p 0.48p 0.45p 0.46p 7921605
24/06/2025 0.48p 0.49p 0.46p 0.48p 4721208
23/06/2025 0.48p 0.49p 0.47p 0.48p 3637773
20/06/2025 0.49p 0.49p 0.47p 0.48p 4566497
19/06/2025 0.49p 0.49p 0.48p 0.49p 2776345
18/06/2025 0.49p 0.50p 0.48p 0.49p 4136311
17/06/2025 0.50p 0.51p 0.48p 0.49p 3023750
16/06/2025 0.49p 0.50p 0.48p 0.50p 6962908
13/06/2025 0.49p 0.50p 0.48p 0.49p 9703622
12/06/2025 0.48p 0.50p 0.47p 0.50p 8332831
11/06/2025 0.48p 0.50p 0.47p 0.50p 3638452
10/06/2025 0.48p 0.49p 0.46p 0.47p 9002739
09/06/2025 0.49p 0.51p 0.47p 0.48p 10890948
06/06/2025 0.48p 0.50p 0.47p 0.50p 9356664
05/06/2025 0.46p 0.49p 0.45p 0.48p 12384959
04/06/2025 0.48p 0.48p 0.44p 0.46p 25800260
03/06/2025 0.50p 0.51p 0.47p 0.49p 7934828
02/06/2025 0.50p 0.50p 0.49p 0.50p 2584785
30/05/2025 0.50p 0.51p 0.49p 0.50p 4952304
29/05/2025 0.50p 0.50p 0.48p 0.50p 10500677
28/05/2025 0.50p 0.51p 0.49p 0.50p 5086030
27/05/2025 0.50p 0.52p 0.49p 0.50p 6733188
23/05/2025 0.50p 0.51p 0.49p 0.50p 4147016
22/05/2025 0.50p 0.51p 0.49p 0.50p 14016128
21/05/2025 0.50p 0.50p 0.48p 0.50p 4711301
20/05/2025 0.49p 0.51p 0.48p 0.50p 9434598
19/05/2025 0.51p 0.51p 0.48p 0.49p 9602456
16/05/2025 0.51p 0.52p 0.50p 0.51p 5825310
15/05/2025 0.51p 0.51p 0.50p 0.51p 8322030
14/05/2025 0.52p 0.52p 0.50p 0.51p 7751532
13/05/2025 0.52p 0.53p 0.50p 0.52p 3045068
12/05/2025 0.53p 0.54p 0.51p 0.51p 7465944
09/05/2025 0.53p 0.54p 0.50p 0.53p 5440059
08/05/2025 0.53p 0.54p 0.51p 0.53p 8692019
07/05/2025 0.53p 0.54p 0.51p 0.53p 7139042
06/05/2025 0.53p 0.54p 0.52p 0.53p 4932472
02/05/2025 0.53p 0.54p 0.52p 0.53p 7612698
01/05/2025 0.53p 0.55p 0.52p 0.53p 3414224
30/04/2025 0.54p 0.55p 0.52p 0.53p 7821817
29/04/2025 0.54p 0.56p 0.52p 0.54p 9644210
28/04/2025 0.53p 0.56p 0.51p 0.54p 20410480
25/04/2025 0.52p 0.53p 0.51p 0.53p 4995393
24/04/2025 0.52p 0.53p 0.51p 0.52p 5877215
23/04/2025 0.52p 0.54p 0.51p 0.54p 4390303
22/04/2025 0.53p 0.55p 0.51p 0.52p 8894805
17/04/2025 0.49p 0.54p 0.48p 0.53p 16818618
16/04/2025 0.48p 0.49p 0.47p 0.49p 6795356
15/04/2025 0.48p 0.49p 0.47p 0.48p 6917137
14/04/2025 0.48p 0.49p 0.47p 0.48p 6065318
11/04/2025 0.48p 0.49p 0.47p 0.48p 8915008
10/04/2025 0.46p 0.48p 0.45p 0.48p 9427063
09/04/2025 0.48p 0.48p 0.45p 0.46p 12764512
08/04/2025 0.49p 0.49p 0.47p 0.47p 6657090
07/04/2025 0.49p 0.50p 0.48p 0.49p 19490836
04/04/2025 0.50p 0.50p 0.48p 0.50p 4961939
03/04/2025 0.50p 0.50p 0.48p 0.50p 10092459
02/04/2025 0.49p 0.50p 0.48p 0.50p 14554854
01/04/2025 0.50p 0.51p 0.48p 0.49p 15829395
31/03/2025 0.50p 0.51p 0.49p 0.50p 10259863
28/03/2025 0.50p 0.51p 0.49p 0.50p 10544204
27/03/2025 0.50p 0.51p 0.50p 0.50p 22338876
26/03/2025 0.50p 0.52p 0.49p 0.49p 52430540
25/03/2025 0.51p 0.52p 0.48p 0.50p 26722508
24/03/2025 0.51p 0.52p 0.50p 0.50p 11442904
21/03/2025 0.51p 0.52p 0.50p 0.51p 22945578
20/03/2025 0.51p 0.52p 0.50p 0.51p 12077143
19/03/2025 0.51p 0.52p 0.50p 0.52p 26278466
18/03/2025 0.50p 0.51p 0.49p 0.51p 32328640
17/03/2025 0.58p 0.60p 0.49p 0.50p 62103032
14/03/2025 0.63p 0.65p 0.55p 0.64p 10437728
13/03/2025 0.68p 0.75p 0.60p 0.65p 16565188
12/03/2025 0.75p 0.80p 0.65p 0.67p 12379089

*Close Price adjusted for both dividends and splits