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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough 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
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2014 | 4.13p | 4.50p | 3.98p | 4.25p | 209353 |
| 17/01/2014 | 4.00p | 4.43p | 4.00p | 4.13p | 149422 |
| 16/01/2014 | 4.38p | 4.38p | 3.60p | 4.00p | 378254 |
| 15/01/2014 | 4.38p | 4.60p | 4.05p | 4.35p | 157089 |
| 14/01/2014 | 4.75p | 4.75p | 4.01p | 4.38p | 252644 |
| 13/01/2014 | 4.25p | 4.89p | 4.25p | 4.75p | 397240 |
| 10/01/2014 | 4.25p | 4.34p | 4.25p | 4.25p | 69157 |
| 09/01/2014 | 4.25p | 4.35p | 4.00p | 4.25p | 295835 |
| 08/01/2014 | 4.13p | 4.45p | 4.05p | 4.25p | 201699 |
| 07/01/2014 | 3.75p | 4.35p | 3.58p | 4.13p | 105227 |
| 06/01/2014 | 4.50p | 4.63p | 3.50p | 3.75p | 200269 |
| 03/01/2014 | 3.63p | 5.85p | 3.63p | 4.50p | 2775352 |
| 02/01/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 29165 |
| 31/12/2013 | 3.50p | 3.57p | 3.25p | 3.50p | 0 |
| 30/12/2013 | 3.50p | 3.57p | 3.25p | 3.50p | 138497 |
| 27/12/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 156452 |
| 24/12/2013 | 3.63p | 3.64p | 3.63p | 3.63p | 32475 |
| 23/12/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 676103 |
| 20/12/2013 | 3.75p | 4.00p | 3.10p | 3.63p | 676951 |
| 19/12/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 18/12/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 164000 |
| 17/12/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 79932 |
| 16/12/2013 | 3.75p | 4.00p | 3.53p | 3.75p | 324411 |
| 13/12/2013 | 3.38p | 3.75p | 3.38p | 3.75p | 166901 |
| 12/12/2013 | 3.75p | 3.75p | 3.38p | 3.38p | 30000 |
| 11/12/2013 | 4.13p | 4.13p | 3.53p | 3.75p | 195283 |
| 10/12/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 148312 |
| 09/12/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 150000 |
| 06/12/2013 | 3.88p | 4.13p | 3.88p | 4.13p | 0 |
| 05/12/2013 | 4.13p | 4.13p | 3.88p | 3.88p | 0 |
| 04/12/2013 | 4.13p | 4.13p | 3.90p | 4.13p | 20000 |
| 03/12/2013 | 4.63p | 4.63p | 3.81p | 4.00p | 407565 |
| 02/12/2013 | 4.63p | 4.75p | 4.50p | 4.63p | 481855 |
| 29/11/2013 | 4.63p | 4.65p | 4.50p | 4.63p | 165637 |
| 28/11/2013 | 4.63p | 4.70p | 4.50p | 4.63p | 2324356 |
| 27/11/2013 | 4.63p | 4.75p | 4.52p | 4.70p | 1790070 |
| 26/11/2013 | 5.25p | 6.50p | 4.60p | 4.63p | 2075249 |
| 25/11/2013 | 4.75p | 5.00p | 4.41p | 4.88p | 38139 |
| 22/11/2013 | 4.75p | 5.00p | 4.75p | 4.75p | 51666 |
| 21/11/2013 | 4.88p | 4.99p | 4.35p | 4.75p | 47169 |
| 20/11/2013 | 4.88p | 5.00p | 4.60p | 4.88p | 629177 |
| 19/11/2013 | 4.50p | 5.25p | 4.50p | 4.88p | 1385775 |
| 18/11/2013 | 5.13p | 5.13p | 4.41p | 4.75p | 293583 |
| 15/11/2013 | 5.50p | 5.50p | 4.85p | 4.85p | 91638 |
| 14/11/2013 | 5.75p | 5.75p | 5.50p | 5.50p | 31325 |
| 13/11/2013 | 5.50p | 5.90p | 5.15p | 5.75p | 216580 |
| 12/11/2013 | 5.38p | 5.73p | 5.38p | 5.50p | 25000 |
| 11/11/2013 | 5.13p | 6.00p | 5.13p | 5.38p | 505384 |
| 08/11/2013 | 5.38p | 5.38p | 4.60p | 5.13p | 191284 |
| 07/11/2013 | 6.00p | 6.25p | 5.00p | 5.38p | 2473109 |
| 06/11/2013 | 5.38p | 8.20p | 5.25p | 6.13p | 4050216 |
| 05/11/2013 | 3.25p | 5.65p | 3.15p | 5.38p | 5726765 |
| 04/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 2857798 |
| 01/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 57076 |
| 31/10/2013 | 3.25p | 3.25p | 3.07p | 3.25p | 164955 |
| 30/10/2013 | 3.25p | 3.25p | 3.09p | 3.25p | 30000 |
| 29/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 28/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 59303 |
| 25/10/2013 | 3.25p | 3.25p | 3.10p | 3.25p | 7847 |
| 24/10/2013 | 2.88p | 3.25p | 2.88p | 3.25p | 25222 |
| 23/10/2013 | 3.50p | 3.50p | 3.07p | 3.13p | 211000 |
| 22/10/2013 | 3.50p | 3.50p | 3.44p | 3.50p | 5423 |
| 21/10/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 112042 |
| 18/10/2013 | 3.38p | 3.50p | 3.38p | 3.50p | 51921 |
| 17/10/2013 | 3.75p | 3.75p | 3.38p | 3.38p | 140000 |
| 16/10/2013 | 3.75p | 3.80p | 3.55p | 3.75p | 0 |
| 15/10/2013 | 3.75p | 3.80p | 3.55p | 3.75p | 399212 |
| 14/10/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 18874 |
| 11/10/2013 | 3.38p | 3.63p | 3.25p | 3.38p | 0 |
| 10/10/2013 | 3.38p | 3.63p | 3.25p | 3.38p | 0 |
| 09/10/2013 | 3.63p | 3.63p | 3.38p | 3.38p | 10000 |
| 08/10/2013 | 3.75p | 3.75p | 3.50p | 3.50p | 63841 |
| 07/10/2013 | 2.63p | 4.44p | 2.63p | 3.75p | 2775137 |
| 04/10/2013 | 2.63p | 3.25p | 2.61p | 2.63p | 9194 |
| 03/10/2013 | 3.00p | 3.20p | 2.55p | 2.63p | 0 |
| 02/10/2013 | 3.00p | 3.20p | 2.55p | 3.00p | 58000 |
| 01/10/2013 | 3.00p | 4.25p | 2.75p | 3.00p | 0 |
| 30/09/2013 | 2.75p | 4.25p | 2.75p | 3.00p | 0 |
| 27/09/2013 | 3.13p | 4.25p | 2.75p | 2.75p | 0 |
| 26/09/2013 | 3.25p | 4.25p | 3.13p | 3.13p | 0 |
| 25/09/2013 | 4.00p | 4.25p | 3.25p | 3.25p | 48651 |
| 24/09/2013 | 3.00p | 5.40p | 3.00p | 4.00p | 29000 |
| 23/09/2013 | 3.25p | 3.50p | 3.00p | 3.00p | 0 |
| 20/09/2013 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 19/09/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 4000 |
| 18/09/2013 | 3.50p | 3.90p | 3.50p | 3.50p | 0 |
| 17/09/2013 | 3.75p | 3.90p | 3.50p | 3.50p | 0 |
| 16/09/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 0 |
| 13/09/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 2195 |
| 12/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 11/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 10/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 09/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 06/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 05/09/2013 | 3.75p | 4.11p | 3.50p | 3.75p | 0 |
| 04/09/2013 | 3.88p | 4.11p | 3.50p | 3.75p | 0 |
| 03/09/2013 | 3.88p | 4.11p | 3.50p | 3.88p | 0 |
| 02/09/2013 | 3.50p | 4.11p | 3.50p | 3.88p | 9548 |
| 30/08/2013 | 3.88p | 4.06p | 3.50p | 3.50p | 32400 |
| 29/08/2013 | 4.25p | 4.25p | 3.88p | 3.88p | 55276 |
| 28/08/2013 | 5.25p | 5.40p | 4.00p | 4.25p | 163464 |
| 27/08/2013 | 3.00p | 6.00p | 3.00p | 5.25p | 189553 |
| 23/08/2013 | 3.00p | 3.14p | 2.50p | 3.00p | 25480 |
| 22/08/2013 | 4.00p | 4.00p | 2.50p | 3.00p | 193998 |
| 21/08/2013 | 4.25p | 4.50p | 4.00p | 4.00p | 5000 |
| 20/08/2013 | 4.50p | 4.50p | 4.25p | 4.25p | 61000 |
| 19/08/2013 | 5.38p | 5.38p | 4.50p | 4.50p | 25767 |
| 16/08/2013 | 4.50p | 5.56p | 4.30p | 5.38p | 863500 |
| 15/08/2013 | 5.13p | 5.70p | 4.16p | 4.50p | 53530 |
| 14/08/2013 | 6.00p | 6.25p | 5.13p | 5.13p | 900460 |
| 13/08/2013 | 7.75p | 7.75p | 5.65p | 6.00p | 1382780 |
| 12/08/2013 | 7.50p | 11.78p | 7.20p | 7.75p | 2916919 |
| 09/08/2013 | 0.88p | 7.25p | 0.88p | 6.50p | 1761906 |
| 08/08/2013 | 0.63p | 0.88p | 0.30p | 0.88p | 6000 |
| 07/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 06/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 05/08/2013 | 0.63p | 0.88p | 0.50p | 0.63p | 0 |
| 02/08/2013 | 0.88p | 0.88p | 0.50p | 0.63p | 90707 |
| 01/08/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 31/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 30/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 29/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 26/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 25/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 24/07/2013 | 0.88p | 1.00p | 0.85p | 0.88p | 0 |
| 23/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 22/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 19/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 18/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 17/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 16/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 15/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 12/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 11/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 10/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 09/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 08/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 05/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 04/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 03/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 0 |
| 02/07/2013 | 0.88p | 0.88p | 0.85p | 0.88p | 35000 |
| 01/07/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 28/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 27/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 26/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 25/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 24/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 21/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 20/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 19/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 18/06/2013 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
| 17/06/2013 | 0.50p | 0.63p | 0.50p | 0.63p | 16500 |
| 14/06/2013 | 1.00p | 1.00p | 0.63p | 0.75p | 0 |
| 13/06/2013 | 1.00p | 1.00p | 0.63p | 0.88p | 0 |
| 12/06/2013 | 1.00p | 1.00p | 0.63p | 0.88p | 0 |
| 11/06/2013 | 1.00p | 1.00p | 0.63p | 0.88p | 0 |
| 10/06/2013 | 1.00p | 1.00p | 0.63p | 0.88p | 0 |
| 07/06/2013 | 1.00p | 1.00p | 0.63p | 0.75p | 0 |
| 06/06/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 05/06/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 04/06/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 03/06/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 31/05/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 30/05/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 29/05/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 28/05/2013 | 1.00p | 1.00p | 0.75p | 0.88p | 0 |
| 24/05/2013 | 1.00p | 1.00p | 0.88p | 0.88p | 10000 |
| 23/05/2013 | 1.12p | 1.12p | 0.75p | 1.00p | 0 |
| 22/05/2013 | 1.12p | 1.12p | 1.00p | 1.00p | 0 |
| 21/05/2013 | 1.12p | 1.12p | 1.00p | 1.00p | 0 |
| 20/05/2013 | 1.12p | 1.12p | 1.00p | 1.00p | 0 |
| 17/05/2013 | 1.12p | 1.12p | 1.00p | 1.00p | 2000 |
| 16/05/2013 | 1.25p | 1.25p | 0.75p | 0.75p | 0 |
| 15/05/2013 | 1.25p | 1.25p | 1.00p | 1.00p | 0 |
| 14/05/2013 | 1.25p | 1.25p | 1.00p | 1.00p | 0 |
| 13/05/2013 | 1.25p | 1.25p | 1.00p | 1.00p | 0 |
| 10/05/2013 | 1.25p | 1.25p | 1.00p | 1.00p | 4434 |
| 09/05/2013 | 0.80p | 1.00p | 0.56p | 1.00p | 2008000 |
| 08/05/2013 | 0.50p | 1.08p | 0.50p | 1.08p | 0 |
| 07/05/2013 | 0.50p | 1.00p | 0.50p | 1.00p | 20000 |
| 03/05/2013 | 0.50p | 0.98p | 0.50p | 0.75p | 37788 |
| 02/05/2013 | 0.50p | 1.25p | 0.50p | 0.88p | 0 |
| 01/05/2013 | 0.50p | 1.25p | 0.50p | 1.00p | 0 |
| 30/04/2013 | 0.50p | 1.25p | 0.50p | 1.00p | 21255 |
| 29/04/2013 | 0.68p | 1.00p | 0.68p | 0.75p | 0 |
| 26/04/2013 | 0.68p | 1.00p | 0.68p | 1.00p | 0 |
| 25/04/2013 | 0.68p | 1.00p | 0.68p | 1.00p | 8395 |
| 24/04/2013 | 0.60p | 1.00p | 0.60p | 1.00p | 0 |
| 23/04/2013 | 0.60p | 1.00p | 0.60p | 1.00p | 0 |
| 22/04/2013 | 0.60p | 1.00p | 0.60p | 1.00p | 0 |
| 19/04/2013 | 0.60p | 1.00p | 0.60p | 1.00p | 1330000 |
| 18/04/2013 | 1.50p | 1.50p | 1.00p | 1.00p | 0 |
| 17/04/2013 | 1.50p | 1.50p | 1.05p | 1.05p | 46635 |
| 16/04/2013 | 0.70p | 1.00p | 0.70p | 1.00p | 0 |
| 15/04/2013 | 0.70p | 0.88p | 0.70p | 0.88p | 100000 |
| 12/04/2013 | 0.70p | 1.00p | 0.70p | 1.00p | 0 |
| 11/04/2013 | 0.70p | 1.00p | 0.70p | 1.00p | 0 |
| 10/04/2013 | 0.70p | 1.00p | 0.70p | 1.00p | 0 |
| 09/04/2013 | 0.70p | 1.00p | 0.70p | 1.00p | 737 |
| 08/04/2013 | 1.00p | 1.25p | 0.88p | 1.00p | 0 |
*Close Price adjusted for both dividends and splits