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
10/06/2015 1.68p 1.68p 1.68p 1.68p 0
09/06/2015 1.70p 1.70p 1.65p 1.68p 0
08/06/2015 1.75p 1.75p 1.61p 1.70p 280000
05/06/2015 1.75p 1.80p 1.75p 1.75p 10000
04/06/2015 1.68p 1.77p 1.62p 1.75p 1050000
03/06/2015 1.78p 1.78p 1.60p 1.68p 1097218
02/06/2015 1.73p 1.85p 1.70p 1.78p 1130000
01/06/2015 1.65p 1.81p 1.65p 1.73p 134055
29/05/2015 1.65p 1.65p 1.57p 1.65p 35360
28/05/2015 1.65p 1.80p 1.61p 1.65p 337530
27/05/2015 1.68p 1.70p 1.60p 1.65p 862009
26/05/2015 1.75p 1.75p 1.68p 1.68p 0
22/05/2015 1.78p 1.84p 1.66p 1.75p 81728
21/05/2015 1.88p 1.94p 1.62p 1.78p 117827
20/05/2015 1.88p 1.88p 1.75p 1.88p 525816
19/05/2015 1.68p 1.93p 1.62p 1.88p 354585
18/05/2015 1.68p 1.78p 1.68p 1.68p 14834
15/05/2015 1.48p 1.63p 1.48p 1.63p 270000
14/05/2015 1.43p 1.53p 1.43p 1.48p 150000
13/05/2015 1.78p 1.88p 1.40p 1.43p 262875
12/05/2015 1.48p 1.78p 1.48p 1.78p 507801
11/05/2015 1.70p 1.70p 1.48p 1.48p 270078
08/05/2015 1.90p 1.90p 1.54p 1.70p 1002547
07/05/2015 1.80p 1.94p 1.75p 1.90p 606943
06/05/2015 1.58p 2.05p 1.58p 1.80p 1099459
05/05/2015 1.38p 1.65p 1.26p 1.58p 782162
01/05/2015 1.35p 1.75p 1.26p 1.38p 2355195
30/04/2015 1.10p 1.40p 1.10p 1.35p 690342
29/04/2015 1.10p 1.10p 0.99p 1.10p 306827
28/04/2015 1.10p 1.17p 0.99p 1.10p 115048
27/04/2015 1.10p 1.14p 1.05p 1.10p 175000
24/04/2015 1.00p 1.14p 1.00p 1.10p 475816
23/04/2015 1.10p 1.12p 1.08p 1.08p 27901
22/04/2015 1.08p 1.18p 0.95p 1.10p 407520
21/04/2015 1.10p 1.13p 0.91p 1.08p 690839
20/04/2015 1.20p 1.20p 1.00p 1.10p 142443
17/04/2015 1.28p 1.28p 1.15p 1.20p 100000
16/04/2015 1.28p 1.28p 1.28p 1.28p 0
15/04/2015 1.28p 1.33p 1.28p 1.28p 100000
14/04/2015 1.43p 1.43p 1.24p 1.28p 722729
13/04/2015 1.33p 1.50p 1.32p 1.50p 386366
10/04/2015 1.33p 1.33p 1.29p 1.33p 171738
09/04/2015 1.33p 1.33p 1.29p 1.33p 178209
08/04/2015 1.28p 1.33p 1.20p 1.33p 3385998
07/04/2015 1.28p 1.28p 1.16p 1.28p 131449
02/04/2015 1.28p 1.28p 1.28p 1.28p 0
01/04/2015 1.10p 1.30p 1.02p 1.28p 588106
31/03/2015 1.10p 1.30p 1.00p 1.10p 750000
30/03/2015 1.15p 1.19p 1.06p 1.10p 23602
27/03/2015 1.15p 1.15p 1.15p 1.15p 0
26/03/2015 1.15p 1.20p 1.06p 1.15p 121434
25/03/2015 1.15p 1.15p 1.15p 1.15p 0
24/03/2015 1.15p 1.24p 1.09p 1.15p 144974
23/03/2015 1.15p 1.15p 1.15p 1.15p 52265
20/03/2015 1.15p 1.15p 1.15p 1.15p 0
19/03/2015 1.20p 1.20p 0.99p 1.15p 92784
18/03/2015 1.15p 1.20p 1.15p 1.20p 0
17/03/2015 1.30p 1.30p 1.10p 1.15p 205000
16/03/2015 0.95p 1.30p 0.95p 1.30p 50000
13/03/2015 0.98p 0.98p 0.91p 0.95p 87048
12/03/2015 1.03p 1.03p 1.03p 1.03p 0
11/03/2015 1.03p 1.03p 0.95p 1.03p 10000
10/03/2015 1.03p 1.03p 1.03p 1.03p 0
09/03/2015 1.03p 1.05p 0.95p 1.03p 199098
06/03/2015 1.03p 1.05p 0.96p 1.03p 175000
05/03/2015 1.03p 1.03p 1.03p 1.03p 0
04/03/2015 1.10p 1.20p 1.03p 1.03p 0
03/03/2015 1.03p 1.05p 1.00p 1.05p 30358
02/03/2015 1.00p 1.03p 1.00p 1.03p 100768
27/02/2015 1.00p 1.04p 0.95p 1.00p 200000
26/02/2015 1.13p 1.13p 0.95p 1.00p 662224
25/02/2015 1.35p 1.35p 1.07p 1.13p 222137
24/02/2015 1.33p 1.35p 1.17p 1.35p 118463
23/02/2015 1.33p 1.33p 1.33p 1.33p 0
20/02/2015 1.33p 1.33p 1.17p 1.33p 22532
19/02/2015 1.38p 1.38p 1.27p 1.33p 100000
18/02/2015 1.30p 1.38p 1.30p 1.38p 6000
17/02/2015 1.25p 1.30p 1.22p 1.30p 4550
16/02/2015 1.25p 1.34p 1.15p 1.25p 360041
13/02/2015 1.35p 1.35p 1.15p 1.25p 50000
12/02/2015 1.35p 1.35p 1.21p 1.35p 3149
11/02/2015 1.23p 1.35p 1.20p 1.35p 260140
10/02/2015 1.13p 1.23p 1.00p 1.23p 1603066
09/02/2015 1.33p 1.33p 1.10p 1.13p 120746
06/02/2015 1.30p 1.50p 0.92p 1.33p 1970084
05/02/2015 1.68p 1.68p 1.53p 1.68p 149734
04/02/2015 1.45p 1.70p 1.20p 1.68p 852431
03/02/2015 1.55p 1.55p 1.32p 1.45p 209601
02/02/2015 1.83p 1.83p 1.25p 1.55p 308296
30/01/2015 1.70p 1.85p 1.70p 1.83p 72138
29/01/2015 1.83p 1.90p 1.47p 1.68p 905000
28/01/2015 1.83p 1.83p 1.83p 1.83p 0
27/01/2015 1.80p 1.85p 1.75p 1.83p 462323
26/01/2015 1.80p 1.80p 1.80p 1.80p 0
23/01/2015 2.08p 2.08p 1.75p 1.80p 374328
22/01/2015 2.08p 2.08p 1.90p 2.08p 102694
21/01/2015 2.05p 2.08p 1.85p 2.08p 85741
20/01/2015 2.05p 2.05p 2.05p 2.05p 0
19/01/2015 2.05p 2.05p 2.05p 2.05p 0
16/01/2015 2.05p 2.05p 2.05p 2.05p 0
15/01/2015 2.08p 2.08p 2.05p 2.05p 0
14/01/2015 2.13p 2.13p 1.90p 2.08p 40579
13/01/2015 2.20p 2.20p 2.10p 2.13p 72923
12/01/2015 2.20p 2.20p 2.20p 2.20p 0
09/01/2015 2.30p 2.30p 2.00p 2.20p 570000
08/01/2015 2.13p 2.40p 2.00p 2.30p 201111
07/01/2015 2.13p 2.13p 2.00p 2.13p 285854
06/01/2015 2.05p 2.13p 2.05p 2.13p 144565
05/01/2015 2.20p 2.20p 2.01p 2.05p 4924
02/01/2015 2.20p 2.20p 2.12p 2.20p 135260
31/12/2014 2.20p 2.20p 2.20p 2.20p 0
30/12/2014 2.30p 2.30p 2.20p 2.20p 50000
29/12/2014 2.13p 2.38p 2.10p 2.30p 1229030
24/12/2014 2.08p 2.18p 2.08p 2.13p 8016
23/12/2014 2.10p 2.10p 1.86p 2.08p 88520
22/12/2014 2.05p 2.25p 2.05p 2.10p 316043
19/12/2014 1.60p 2.05p 1.60p 2.05p 1885181
18/12/2014 1.50p 1.60p 1.50p 1.60p 0
17/12/2014 1.53p 1.53p 1.50p 1.50p 0
16/12/2014 1.50p 1.58p 1.45p 1.53p 111000
15/12/2014 1.60p 1.68p 1.50p 1.50p 34072
12/12/2014 1.63p 1.69p 1.50p 1.60p 135837
11/12/2014 1.85p 1.85p 1.50p 1.63p 1663110
10/12/2014 1.80p 1.89p 1.70p 1.85p 145075
09/12/2014 1.88p 1.88p 1.75p 1.80p 4832
08/12/2014 2.05p 2.05p 1.75p 1.88p 1559028
05/12/2014 2.10p 2.18p 1.96p 2.08p 108479
04/12/2014 1.50p 2.50p 1.50p 2.10p 3980485
03/12/2014 1.50p 1.50p 1.39p 1.50p 60000
02/12/2014 1.50p 1.50p 1.50p 1.50p 0
01/12/2014 1.45p 1.70p 1.42p 1.50p 184835
28/11/2014 1.45p 1.45p 1.34p 1.45p 50000
27/11/2014 1.45p 1.60p 1.45p 1.45p 154691
26/11/2014 1.55p 1.70p 1.42p 1.45p 511993
25/11/2014 1.50p 1.70p 1.50p 1.55p 131706
24/11/2014 1.55p 1.56p 1.30p 1.50p 583337
21/11/2014 1.55p 1.55p 1.54p 1.55p 5714
20/11/2014 1.50p 1.75p 1.40p 1.55p 2136216
19/11/2014 1.45p 1.64p 1.45p 1.50p 514282
18/11/2014 1.50p 1.53p 1.32p 1.45p 987238
17/11/2014 1.50p 1.50p 1.35p 1.50p 334844
14/11/2014 1.32p 1.50p 1.32p 1.50p 204535
13/11/2014 1.30p 1.30p 1.20p 1.30p 150106
12/11/2014 1.25p 1.38p 1.20p 1.30p 124014
11/11/2014 1.25p 1.25p 1.25p 1.25p 0
10/11/2014 1.38p 1.38p 1.25p 1.25p 180000
07/11/2014 1.25p 1.42p 1.11p 1.38p 110266
06/11/2014 1.25p 1.35p 1.10p 1.25p 100524
05/11/2014 1.38p 1.38p 1.00p 1.25p 1454434
04/11/2014 1.38p 1.38p 1.23p 1.38p 188492
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

*Close Price adjusted for both dividends and splits