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
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
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

*Close Price adjusted for both dividends and splits