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:
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2014 | 1.38p | 1.87p | 1.25p | 1.38p | 2951870 |
| 31/10/2014 | 1.25p | 1.50p | 1.16p | 1.38p | 315855 |
| 30/10/2014 | 1.25p | 1.39p | 1.00p | 1.25p | 5367170 |
| 29/10/2014 | 1.13p | 1.32p | 1.13p | 1.25p | 297277 |
| 28/10/2014 | 1.00p | 1.15p | 1.00p | 1.13p | 93176 |
| 27/10/2014 | 1.00p | 1.13p | 1.00p | 1.00p | 133538 |
| 24/10/2014 | 1.00p | 1.03p | 1.00p | 1.00p | 194669 |
| 23/10/2014 | 1.00p | 1.03p | 1.00p | 1.00p | 165609 |
| 22/10/2014 | 1.25p | 1.44p | 0.78p | 1.00p | 2628876 |
| 21/10/2014 | 1.13p | 1.36p | 1.00p | 1.25p | 368376 |
| 20/10/2014 | 1.00p | 1.13p | 0.85p | 1.13p | 330000 |
| 17/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/10/2014 | 0.85p | 1.00p | 0.85p | 1.00p | 88028 |
| 15/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/10/2014 | 1.00p | 1.00p | 0.75p | 1.00p | 254193 |
| 10/10/2014 | 1.00p | 1.12p | 1.00p | 1.00p | 575305 |
| 09/10/2014 | 0.88p | 1.00p | 0.76p | 1.00p | 470503 |
| 08/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/10/2014 | 1.00p | 1.00p | 0.88p | 1.00p | 120000 |
| 06/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 03/10/2014 | 1.00p | 1.10p | 0.88p | 1.00p | 101141 |
| 02/10/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 01/10/2014 | 1.00p | 1.10p | 0.88p | 1.00p | 165800 |
| 30/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/09/2014 | 1.00p | 1.00p | 0.87p | 1.00p | 173040 |
| 26/09/2014 | 1.00p | 1.14p | 0.75p | 1.00p | 708461 |
| 25/09/2014 | 1.00p | 1.00p | 0.75p | 1.00p | 996364 |
| 24/09/2014 | 1.00p | 1.00p | 0.89p | 1.00p | 136947 |
| 23/09/2014 | 1.00p | 1.00p | 0.86p | 1.00p | 150000 |
| 22/09/2014 | 1.00p | 1.10p | 0.81p | 1.00p | 536322 |
| 19/09/2014 | 1.00p | 1.00p | 0.75p | 1.00p | 150000 |
| 18/09/2014 | 1.13p | 1.13p | 1.00p | 1.00p | 150000 |
| 17/09/2014 | 1.25p | 1.25p | 1.00p | 1.13p | 1250000 |
| 16/09/2014 | 1.25p | 1.25p | 1.06p | 1.25p | 100000 |
| 15/09/2014 | 1.25p | 1.50p | 1.01p | 1.25p | 691555 |
| 12/09/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/09/2014 | 1.25p | 1.25p | 1.01p | 1.25p | 100000 |
| 10/09/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 190000 |
| 09/09/2014 | 1.25p | 1.25p | 1.10p | 1.25p | 350000 |
| 08/09/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 757000 |
| 05/09/2014 | 1.13p | 1.25p | 1.13p | 1.25p | 150000 |
| 04/09/2014 | 1.25p | 1.25p | 1.00p | 1.13p | 100000 |
| 03/09/2014 | 1.25p | 1.25p | 1.01p | 1.25p | 50000 |
| 02/09/2014 | 1.38p | 1.38p | 1.00p | 1.25p | 400000 |
| 01/09/2014 | 1.38p | 1.40p | 1.25p | 1.38p | 1012800 |
| 29/08/2014 | 1.75p | 1.75p | 1.25p | 1.38p | 601518 |
| 28/08/2014 | 1.13p | 1.88p | 1.00p | 1.63p | 1157473 |
| 27/08/2014 | 1.13p | 1.18p | 1.13p | 1.13p | 2642 |
| 26/08/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 22/08/2014 | 1.13p | 1.18p | 1.13p | 1.13p | 110100 |
| 21/08/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 20/08/2014 | 1.25p | 1.25p | 0.99p | 1.13p | 120000 |
| 19/08/2014 | 1.25p | 1.35p | 1.00p | 1.25p | 379000 |
| 18/08/2014 | 1.25p | 1.40p | 1.25p | 1.25p | 77692 |
| 15/08/2014 | 1.25p | 1.30p | 1.25p | 1.25p | 10000 |
| 14/08/2014 | 1.25p | 1.25p | 1.10p | 1.25p | 40000 |
| 13/08/2014 | 1.25p | 1.33p | 1.25p | 1.25p | 13608 |
| 12/08/2014 | 1.25p | 1.25p | 1.10p | 1.25p | 188596 |
| 11/08/2014 | 1.25p | 1.48p | 1.25p | 1.25p | 7503 |
| 08/08/2014 | 1.00p | 1.25p | 1.00p | 1.25p | 352631 |
| 07/08/2014 | 1.00p | 1.25p | 0.90p | 1.00p | 430000 |
| 06/08/2014 | 1.00p | 1.07p | 0.83p | 1.00p | 550663 |
| 05/08/2014 | 1.00p | 1.00p | 0.82p | 1.00p | 169687 |
| 04/08/2014 | 1.00p | 1.09p | 0.81p | 1.00p | 353261 |
| 01/08/2014 | 1.00p | 1.13p | 0.81p | 1.00p | 59200 |
| 31/07/2014 | 1.00p | 1.00p | 0.85p | 1.00p | 110000 |
| 30/07/2014 | 1.00p | 1.00p | 0.99p | 1.00p | 30000 |
| 29/07/2014 | 1.13p | 1.13p | 0.80p | 1.00p | 1250000 |
| 28/07/2014 | 1.13p | 1.13p | 1.00p | 1.13p | 295000 |
| 25/07/2014 | 1.13p | 1.15p | 1.13p | 1.13p | 0 |
| 24/07/2014 | 1.13p | 1.15p | 1.13p | 1.13p | 200000 |
| 23/07/2014 | 1.25p | 1.25p | 1.01p | 1.13p | 150000 |
| 22/07/2014 | 1.25p | 1.30p | 1.01p | 1.25p | 62157 |
| 21/07/2014 | 1.25p | 1.30p | 1.25p | 1.25p | 63623 |
| 18/07/2014 | 1.13p | 1.35p | 1.01p | 1.25p | 349070 |
| 17/07/2014 | 1.50p | 1.50p | 1.13p | 1.13p | 125000 |
| 16/07/2014 | 1.50p | 1.75p | 1.20p | 1.50p | 993208 |
| 15/07/2014 | 1.00p | 1.74p | 1.00p | 1.50p | 1999775 |
| 14/07/2014 | 0.75p | 1.22p | 0.75p | 1.00p | 1585905 |
| 11/07/2014 | 1.00p | 1.10p | 0.75p | 0.75p | 531435 |
| 10/07/2014 | 1.13p | 1.19p | 0.56p | 1.00p | 1456280 |
| 09/07/2014 | 1.25p | 1.50p | 0.80p | 1.13p | 936971 |
| 08/07/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 235523 |
| 07/07/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 0 |
| 04/07/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 0 |
| 03/07/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 100000 |
| 02/07/2014 | 1.25p | 1.27p | 1.00p | 1.25p | 32858 |
| 01/07/2014 | 1.25p | 1.30p | 1.00p | 1.25p | 220000 |
| 30/06/2014 | 1.25p | 1.30p | 1.25p | 1.25p | 20000 |
| 27/06/2014 | 1.25p | 1.25p | 1.01p | 1.25p | 450000 |
| 26/06/2014 | 1.25p | 1.33p | 1.25p | 1.25p | 96920 |
| 25/06/2014 | 1.13p | 1.33p | 1.01p | 1.25p | 172539 |
| 24/06/2014 | 1.25p | 1.25p | 1.03p | 1.13p | 720438 |
| 23/06/2014 | 1.25p | 1.34p | 1.00p | 1.25p | 5440178 |
| 20/06/2014 | 1.50p | 1.50p | 1.05p | 1.25p | 1416120 |
| 19/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 40000 |
| 18/06/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 917 |
| 17/06/2014 | 1.50p | 1.50p | 1.33p | 1.50p | 122200 |
| 16/06/2014 | 1.50p | 1.50p | 1.33p | 1.50p | 40034 |
| 13/06/2014 | 1.50p | 1.57p | 1.30p | 1.50p | 1312283 |
| 12/06/2014 | 1.38p | 1.63p | 1.38p | 1.50p | 797369 |
| 11/06/2014 | 1.75p | 1.75p | 1.25p | 1.38p | 628705 |
| 10/06/2014 | 1.75p | 1.75p | 1.50p | 1.75p | 83241 |
| 09/06/2014 | 1.88p | 1.88p | 1.50p | 1.75p | 273401 |
| 06/06/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 100000 |
| 05/06/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 0 |
| 04/06/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 70000 |
| 03/06/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 128500 |
| 02/06/2014 | 1.88p | 1.95p | 1.50p | 1.88p | 0 |
| 30/05/2014 | 1.88p | 1.95p | 1.50p | 1.88p | 255000 |
| 29/05/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 25 |
| 28/05/2014 | 1.88p | 1.90p | 1.75p | 1.88p | 0 |
| 27/05/2014 | 1.75p | 1.90p | 1.75p | 1.88p | 52631 |
| 23/05/2014 | 1.75p | 1.95p | 1.25p | 1.75p | 335239 |
| 22/05/2014 | 2.00p | 2.00p | 1.75p | 1.75p | 49827 |
| 21/05/2014 | 2.00p | 2.00p | 1.75p | 2.00p | 25000 |
| 20/05/2014 | 2.00p | 2.00p | 1.76p | 2.00p | 12875 |
| 19/05/2014 | 2.00p | 2.00p | 1.95p | 2.00p | 82607 |
| 16/05/2014 | 2.00p | 2.00p | 1.83p | 2.00p | 0 |
| 15/05/2014 | 2.00p | 2.00p | 1.83p | 2.00p | 0 |
| 14/05/2014 | 2.00p | 2.00p | 1.83p | 2.00p | 103536 |
| 13/05/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 9375 |
| 12/05/2014 | 2.38p | 2.38p | 1.80p | 2.00p | 161101 |
| 09/05/2014 | 2.38p | 2.38p | 2.00p | 2.38p | 72194 |
| 08/05/2014 | 2.38p | 2.99p | 2.00p | 2.38p | 178077 |
| 07/05/2014 | 2.13p | 2.89p | 2.00p | 2.13p | 843171 |
| 06/05/2014 | 2.00p | 2.00p | 1.75p | 2.00p | 84614 |
| 02/05/2014 | 2.00p | 2.00p | 1.75p | 2.00p | 71833 |
| 01/05/2014 | 2.13p | 2.19p | 1.75p | 2.00p | 462476 |
| 30/04/2014 | 2.75p | 2.75p | 1.75p | 2.13p | 256985 |
| 29/04/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 30000 |
| 28/04/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 25/04/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 67802 |
| 24/04/2014 | 2.75p | 2.75p | 2.26p | 2.75p | 0 |
| 23/04/2014 | 2.75p | 2.75p | 2.26p | 2.75p | 154272 |
| 22/04/2014 | 2.88p | 2.88p | 2.73p | 2.75p | 75000 |
| 17/04/2014 | 2.88p | 2.94p | 2.75p | 2.88p | 0 |
| 16/04/2014 | 2.88p | 2.94p | 2.75p | 2.88p | 39886 |
| 15/04/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 15692 |
| 14/04/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 23146 |
| 11/04/2014 | 3.13p | 3.16p | 2.51p | 3.13p | 403273 |
| 10/04/2014 | 3.13p | 3.28p | 2.75p | 3.13p | 55846 |
| 09/04/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 33000 |
| 08/04/2014 | 3.13p | 3.38p | 2.63p | 3.13p | 0 |
| 07/04/2014 | 2.63p | 3.38p | 2.63p | 3.13p | 111928 |
| 04/04/2014 | 2.63p | 2.75p | 2.50p | 2.63p | 151437 |
| 03/04/2014 | 2.50p | 2.67p | 2.27p | 2.50p | 108869 |
| 02/04/2014 | 2.50p | 2.63p | 2.26p | 2.50p | 242289 |
| 01/04/2014 | 2.75p | 2.80p | 2.50p | 2.50p | 148789 |
| 31/03/2014 | 2.75p | 2.88p | 2.53p | 2.75p | 0 |
| 28/03/2014 | 2.88p | 2.88p | 2.53p | 2.75p | 78213 |
| 27/03/2014 | 2.88p | 3.00p | 2.75p | 2.88p | 45741 |
| 26/03/2014 | 3.13p | 3.35p | 2.75p | 2.88p | 1515581 |
| 25/03/2014 | 2.88p | 2.91p | 2.53p | 2.75p | 481490 |
| 24/03/2014 | 3.25p | 3.25p | 2.75p | 2.88p | 259568 |
| 21/03/2014 | 3.25p | 3.25p | 2.95p | 3.25p | 104785 |
| 20/03/2014 | 3.25p | 3.25p | 2.75p | 3.25p | 16654 |
| 19/03/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 135772 |
| 18/03/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 100 |
| 17/03/2014 | 3.38p | 3.38p | 2.78p | 3.38p | 124997 |
| 14/03/2014 | 3.38p | 3.38p | 2.78p | 3.38p | 189954 |
| 13/03/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 197197 |
| 12/03/2014 | 3.25p | 3.38p | 3.00p | 3.38p | 134561 |
| 11/03/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 181142 |
| 10/03/2014 | 3.38p | 3.50p | 3.04p | 3.50p | 94117 |
| 07/03/2014 | 3.38p | 3.58p | 3.25p | 3.38p | 198582 |
| 06/03/2014 | 3.00p | 3.45p | 2.78p | 3.38p | 415274 |
| 05/03/2014 | 3.38p | 3.38p | 3.00p | 3.00p | 247285 |
| 04/03/2014 | 3.50p | 3.58p | 3.25p | 3.38p | 245654 |
| 03/03/2014 | 3.13p | 4.00p | 3.01p | 3.50p | 510407 |
| 28/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 127963 |
| 27/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 50000 |
| 26/02/2014 | 3.38p | 3.38p | 2.75p | 3.13p | 165800 |
| 25/02/2014 | 3.38p | 3.50p | 3.14p | 3.38p | 75153 |
| 24/02/2014 | 3.38p | 3.38p | 2.50p | 3.38p | 417685 |
| 21/02/2014 | 3.38p | 3.50p | 3.00p | 3.50p | 912963 |
| 20/02/2014 | 3.25p | 3.38p | 3.10p | 3.38p | 89774 |
| 19/02/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 127500 |
| 18/02/2014 | 3.38p | 3.45p | 3.03p | 3.38p | 0 |
| 17/02/2014 | 3.38p | 3.45p | 3.03p | 3.38p | 97316 |
| 14/02/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 122184 |
| 13/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 7000 |
| 12/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 47966 |
| 11/02/2014 | 3.63p | 3.63p | 3.28p | 3.63p | 87220 |
| 10/02/2014 | 3.50p | 3.63p | 3.00p | 3.63p | 105063 |
| 07/02/2014 | 3.50p | 3.50p | 3.45p | 3.50p | 46172 |
| 06/02/2014 | 3.63p | 3.63p | 3.00p | 3.50p | 203000 |
| 05/02/2014 | 3.63p | 3.63p | 3.42p | 3.63p | 11687 |
| 04/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 17961 |
| 03/02/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 85072 |
| 31/01/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 91093 |
| 30/01/2014 | 3.63p | 3.75p | 3.28p | 3.63p | 106064 |
| 29/01/2014 | 4.00p | 4.00p | 3.50p | 3.63p | 62073 |
| 28/01/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 65000 |
| 27/01/2014 | 4.00p | 4.00p | 3.30p | 4.00p | 426605 |
| 24/01/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 129819 |
| 23/01/2014 | 4.00p | 4.00p | 3.89p | 4.00p | 2251 |
| 22/01/2014 | 4.13p | 4.13p | 3.58p | 4.00p | 95000 |
| 21/01/2014 | 4.25p | 4.48p | 3.69p | 4.13p | 293668 |
*Close Price adjusted for both dividends and splits