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 |
|---|---|---|---|---|---|
| 05/04/2013 | 1.00p | 1.25p | 0.88p | 1.25p | 225000 |
| 04/04/2013 | 1.15p | 1.15p | 0.75p | 0.88p | 200000 |
| 03/04/2013 | 1.15p | 1.20p | 0.65p | 1.08p | 0 |
| 02/04/2013 | 1.15p | 1.15p | 0.65p | 0.88p | 0 |
| 28/03/2013 | 1.15p | 1.15p | 0.65p | 0.88p | 0 |
| 27/03/2013 | 1.15p | 1.15p | 0.65p | 0.88p | 166196 |
| 26/03/2013 | 1.15p | 1.15p | 0.65p | 1.00p | 0 |
| 25/03/2013 | 1.15p | 1.15p | 0.65p | 0.88p | 41121 |
| 22/03/2013 | 0.69p | 1.00p | 0.69p | 1.00p | 0 |
| 21/03/2013 | 0.69p | 1.00p | 0.69p | 1.00p | 0 |
| 20/03/2013 | 0.69p | 0.88p | 0.69p | 0.88p | 114287 |
| 19/03/2013 | 0.50p | 0.88p | 0.50p | 0.88p | 292306 |
| 18/03/2013 | 1.20p | 1.20p | 0.80p | 1.00p | 96376 |
| 15/03/2013 | 1.20p | 1.20p | 0.88p | 0.88p | 50000 |
| 14/03/2013 | 1.15p | 1.15p | 0.88p | 0.88p | 52317 |
| 13/03/2013 | 0.65p | 0.88p | 0.65p | 0.88p | 15208 |
| 12/03/2013 | 0.65p | 1.00p | 0.65p | 0.88p | 0 |
| 11/03/2013 | 0.65p | 1.00p | 0.65p | 0.88p | 2000 |
| 08/03/2013 | 0.65p | 1.25p | 0.65p | 1.00p | 0 |
| 07/03/2013 | 0.65p | 1.25p | 0.65p | 0.88p | 29243 |
| 06/03/2013 | 1.15p | 1.15p | 0.88p | 0.88p | 6329 |
| 05/03/2013 | 0.63p | 1.25p | 0.63p | 1.00p | 0 |
| 04/03/2013 | 0.63p | 1.25p | 0.63p | 1.00p | 0 |
| 01/03/2013 | 0.63p | 1.25p | 0.63p | 1.00p | 0 |
| 28/02/2013 | 0.63p | 1.25p | 0.63p | 1.00p | 19268 |
| 27/02/2013 | 1.25p | 1.25p | 1.00p | 1.00p | 50000 |
| 26/02/2013 | 0.75p | 1.25p | 0.75p | 1.00p | 0 |
| 25/02/2013 | 0.75p | 1.25p | 0.75p | 1.00p | 0 |
| 22/02/2013 | 0.75p | 1.25p | 0.75p | 1.00p | 250262 |
| 21/02/2013 | 0.80p | 1.25p | 0.80p | 1.00p | 0 |
| 20/02/2013 | 0.80p | 0.88p | 0.80p | 0.88p | 100000 |
| 19/02/2013 | 0.80p | 0.88p | 0.80p | 0.88p | 30000 |
| 18/02/2013 | 0.90p | 1.25p | 0.88p | 0.88p | 41600 |
| 15/02/2013 | 1.25p | 1.25p | 0.88p | 0.88p | 10400 |
| 14/02/2013 | 0.86p | 1.20p | 0.80p | 0.98p | 224612 |
| 13/02/2013 | 0.85p | 0.85p | 0.75p | 0.80p | 5205 |
| 12/02/2013 | 0.75p | 0.80p | 0.75p | 0.80p | 3031 |
| 11/02/2013 | 0.90p | 0.93p | 0.75p | 0.80p | 222959 |
| 08/02/2013 | 0.87p | 1.05p | 0.87p | 0.93p | 0 |
| 07/02/2013 | 0.87p | 1.05p | 0.87p | 1.05p | 210750 |
| 06/02/2013 | 0.77p | 1.60p | 0.77p | 1.13p | 0 |
| 05/02/2013 | 0.77p | 1.60p | 0.77p | 1.05p | 0 |
| 04/02/2013 | 0.77p | 1.60p | 0.77p | 1.35p | 808260 |
| 01/02/2013 | 0.77p | 1.25p | 0.77p | 1.05p | 0 |
| 31/01/2013 | 0.77p | 1.25p | 0.77p | 1.05p | 3000 |
| 30/01/2013 | 1.37p | 1.37p | 0.75p | 1.05p | 0 |
| 29/01/2013 | 1.37p | 1.37p | 0.75p | 1.05p | 59528 |
| 28/01/2013 | 0.83p | 1.25p | 0.76p | 1.05p | 23023 |
| 25/01/2013 | 1.25p | 1.25p | 1.05p | 1.05p | 60909 |
| 24/01/2013 | 0.91p | 1.05p | 0.91p | 1.05p | 150000 |
| 23/01/2013 | 1.50p | 1.50p | 0.90p | 1.10p | 105123 |
| 22/01/2013 | 1.45p | 1.45p | 1.00p | 1.00p | 41982 |
| 21/01/2013 | 0.86p | 1.00p | 0.86p | 1.00p | 35767 |
| 18/01/2013 | 0.85p | 1.25p | 0.85p | 1.00p | 35655 |
| 17/01/2013 | 0.76p | 1.38p | 0.76p | 1.13p | 0 |
| 16/01/2013 | 0.76p | 1.25p | 0.76p | 1.00p | 168264 |
| 15/01/2013 | 0.76p | 1.00p | 0.76p | 1.00p | 3250 |
| 14/01/2013 | 0.76p | 1.00p | 0.76p | 1.00p | 2722 |
| 11/01/2013 | 1.35p | 1.35p | 1.00p | 1.00p | 27731 |
| 10/01/2013 | 0.76p | 1.35p | 0.76p | 1.00p | 11279 |
| 09/01/2013 | 1.38p | 1.38p | 0.70p | 1.00p | 224012 |
| 08/01/2013 | 0.57p | 1.20p | 0.57p | 0.93p | 81782 |
| 07/01/2013 | 0.94p | 0.94p | 0.88p | 0.88p | 33318 |
| 04/01/2013 | 0.88p | 0.94p | 0.75p | 0.75p | 191657 |
| 03/01/2013 | 0.50p | 0.89p | 0.50p | 0.75p | 190833 |
| 02/01/2013 | 0.54p | 0.90p | 0.50p | 0.75p | 124792 |
| 31/12/2012 | 0.72p | 1.05p | 0.55p | 0.88p | 35007 |
| 28/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 20000 |
| 27/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 22 |
| 24/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 42500 |
| 21/12/2012 | 1.10p | 8.25p | 0.75p | 1.13p | 0 |
| 20/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 25948 |
| 19/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 166487 |
| 18/12/2012 | 0.80p | 1.25p | 0.75p | 1.13p | 69225 |
| 17/12/2012 | 1.25p | 1.25p | 1.13p | 1.13p | 60412 |
| 14/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 74462 |
| 13/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 149850 |
| 12/12/2012 | 1.31p | 1.31p | 0.75p | 1.13p | 533331 |
| 11/12/2012 | 1.00p | 1.00p | 0.88p | 0.88p | 162761 |
| 10/12/2012 | 1.00p | 1.13p | 1.00p | 1.13p | 98313 |
| 07/12/2012 | 1.00p | 1.13p | 0.75p | 1.13p | 270686 |
| 06/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 9631 |
| 05/12/2012 | 1.00p | 8.25p | 1.00p | 1.25p | 0 |
| 04/12/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 6451 |
| 03/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 21546 |
| 30/11/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 98333 |
| 29/11/2012 | 1.39p | 1.39p | 1.00p | 1.25p | 58449 |
| 28/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 0 |
| 27/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 20900 |
| 26/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 116760 |
| 23/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 22932 |
| 22/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
| 21/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
| 20/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 76150 |
| 19/11/2012 | 1.25p | 1.45p | 1.25p | 1.35p | 499496 |
| 16/11/2012 | 1.50p | 1.50p | 1.38p | 1.38p | 885026 |
| 15/11/2012 | 1.28p | 1.28p | 1.25p | 1.25p | 21073 |
| 14/11/2012 | 1.22p | 1.39p | 1.22p | 1.35p | 31194 |
| 13/11/2012 | 1.00p | 1.35p | 1.00p | 1.35p | 110000 |
| 12/11/2012 | 1.70p | 1.70p | 1.35p | 1.35p | 764 |
| 09/11/2012 | 1.38p | 1.39p | 1.35p | 1.35p | 70713 |
| 08/11/2012 | 1.50p | 2.00p | 1.35p | 1.88p | 874089 |
| 07/11/2012 | 1.16p | 1.75p | 1.16p | 1.58p | 215967 |
| 06/11/2012 | 1.50p | 1.50p | 1.11p | 1.25p | 106148 |
| 05/11/2012 | 1.50p | 1.75p | 1.50p | 1.63p | 139008 |
| 02/11/2012 | 1.50p | 1.90p | 1.35p | 1.75p | 964497 |
| 01/11/2012 | 1.35p | 1.50p | 1.35p | 1.38p | 63453 |
| 31/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 632448 |
| 30/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 395617 |
| 29/10/2012 | 1.65p | 1.75p | 1.00p | 1.45p | 406326 |
| 26/10/2012 | 2.00p | 2.00p | 0.90p | 1.88p | 7663001 |
| 25/10/2012 | 2.00p | 2.13p | 1.25p | 2.13p | 22786 |
| 24/10/2012 | 1.18p | 1.50p | 1.18p | 1.50p | 25000 |
| 23/10/2012 | 1.40p | 1.50p | 1.15p | 1.35p | 198698 |
| 22/10/2012 | 1.50p | 1.50p | 1.15p | 1.25p | 220770 |
| 19/10/2012 | 1.35p | 1.50p | 1.13p | 1.38p | 619373 |
| 18/10/2012 | 1.13p | 1.49p | 1.13p | 1.25p | 78090 |
| 17/10/2012 | 1.49p | 1.49p | 1.11p | 1.25p | 25701 |
| 16/10/2012 | 1.20p | 1.49p | 1.18p | 1.45p | 327281 |
| 15/10/2012 | 1.75p | 1.80p | 1.26p | 1.43p | 1399294 |
| 12/10/2012 | 1.80p | 2.00p | 1.15p | 1.75p | 1228457 |
| 11/10/2012 | 2.65p | 3.10p | 1.70p | 1.98p | 1855685 |
| 10/10/2012 | 3.50p | 4.82p | 2.60p | 3.13p | 1073708 |
| 09/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 12/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 07/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 31/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 29/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 22/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 21/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 16/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 15/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 14/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 09/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 08/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 07/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 01/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 31/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 30/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 24/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 23/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 20/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 19/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 18/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 17/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 16/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 13/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 12/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 11/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 10/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 09/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 06/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 05/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 04/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 03/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 02/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 29/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 28/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 27/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 26/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 25/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
| 22/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits