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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 0.68p | 0.80p | 0.60p | 0.75p | 36400624 |
| 10/03/2025 | 0.80p | 0.84p | 0.65p | 0.65p | 31907476 |
| 07/03/2025 | 0.88p | 0.90p | 0.75p | 0.77p | 13343438 |
| 06/03/2025 | 0.93p | 0.95p | 0.80p | 0.89p | 12637171 |
| 05/03/2025 | 0.95p | 1.00p | 0.90p | 0.93p | 4362800 |
| 04/03/2025 | 0.98p | 1.00p | 0.90p | 0.95p | 7769381 |
| 03/03/2025 | 0.93p | 1.00p | 0.90p | 0.95p | 4014072 |
| 28/02/2025 | 0.90p | 0.95p | 0.85p | 0.93p | 5208054 |
| 27/02/2025 | 0.93p | 0.95p | 0.85p | 0.93p | 8041381 |
| 26/02/2025 | 0.95p | 0.97p | 0.90p | 0.93p | 3456564 |
| 25/02/2025 | 0.93p | 1.00p | 0.89p | 0.95p | 4352748 |
| 24/02/2025 | 0.90p | 1.00p | 0.85p | 0.93p | 7481278 |
| 21/02/2025 | 0.95p | 1.02p | 0.85p | 0.90p | 6090759 |
| 20/02/2025 | 0.98p | 1.00p | 0.90p | 0.95p | 4181582 |
| 19/02/2025 | 0.95p | 1.00p | 0.94p | 0.95p | 2952990 |
| 18/02/2025 | 0.93p | 1.02p | 0.90p | 0.95p | 6156770 |
| 17/02/2025 | 0.98p | 1.00p | 0.90p | 0.95p | 12394500 |
| 14/02/2025 | 1.00p | 1.00p | 0.95p | 0.96p | 3380649 |
| 13/02/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 3663340 |
| 12/02/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 1178338 |
| 11/02/2025 | 0.93p | 1.10p | 0.90p | 1.00p | 8780268 |
| 10/02/2025 | 0.93p | 0.95p | 0.85p | 0.94p | 10265794 |
| 07/02/2025 | 0.95p | 1.00p | 0.85p | 0.93p | 10198579 |
| 06/02/2025 | 0.95p | 1.02p | 0.90p | 0.95p | 7737330 |
| 05/02/2025 | 0.98p | 1.07p | 0.90p | 1.00p | 5801147 |
| 04/02/2025 | 1.00p | 1.05p | 0.90p | 0.98p | 4522138 |
| 03/02/2025 | 1.00p | 1.10p | 0.95p | 1.00p | 5578661 |
| 31/01/2025 | 1.05p | 1.10p | 0.95p | 1.03p | 3665276 |
| 30/01/2025 | 1.00p | 1.10p | 0.95p | 1.06p | 3481488 |
| 29/01/2025 | 1.00p | 1.10p | 0.95p | 1.00p | 4754036 |
| 28/01/2025 | 1.03p | 1.11p | 0.95p | 1.00p | 2158001 |
| 27/01/2025 | 1.03p | 1.10p | 0.95p | 1.05p | 12500360 |
| 24/01/2025 | 1.05p | 1.10p | 0.95p | 1.10p | 4607011 |
| 23/01/2025 | 1.08p | 1.10p | 0.95p | 1.07p | 5218400 |
| 22/01/2025 | 1.03p | 1.10p | 1.00p | 1.05p | 7574060 |
| 21/01/2025 | 1.08p | 1.15p | 1.00p | 1.05p | 7466480 |
| 20/01/2025 | 1.15p | 1.30p | 1.00p | 1.10p | 6976198 |
| 17/01/2025 | 1.06p | 1.12p | 0.85p | 1.12p | 17558514 |
| 16/01/2025 | 1.10p | 1.15p | 1.00p | 1.13p | 7333419 |
| 15/01/2025 | 1.15p | 1.18p | 1.05p | 1.12p | 7711157 |
| 14/01/2025 | 1.15p | 1.23p | 1.10p | 1.13p | 3868965 |
| 13/01/2025 | 1.20p | 1.25p | 1.10p | 1.15p | 8053328 |
| 10/01/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 3664786 |
| 09/01/2025 | 1.15p | 1.25p | 1.10p | 1.20p | 7724606 |
| 08/01/2025 | 1.20p | 1.25p | 1.10p | 1.15p | 3919817 |
| 07/01/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 4861728 |
| 06/01/2025 | 1.18p | 1.25p | 1.10p | 1.20p | 8505157 |
| 03/01/2025 | 1.18p | 1.30p | 1.10p | 1.18p | 5760881 |
| 02/01/2025 | 1.10p | 1.25p | 1.00p | 1.20p | 11264032 |
| 31/12/2024 | 1.10p | 1.20p | 1.01p | 1.10p | 1290186 |
| 30/12/2024 | 1.08p | 1.20p | 1.00p | 1.10p | 3837667 |
| 27/12/2024 | 1.10p | 1.20p | 1.00p | 1.15p | 3393547 |
| 24/12/2024 | 1.18p | 1.23p | 1.10p | 1.15p | 1822399 |
| 23/12/2024 | 1.23p | 1.30p | 1.11p | 1.18p | 5444582 |
| 20/12/2024 | 1.23p | 1.32p | 1.15p | 1.23p | 10535711 |
| 19/12/2024 | 1.18p | 1.30p | 1.10p | 1.25p | 9778114 |
| 18/12/2024 | 1.08p | 1.25p | 1.05p | 1.15p | 8149981 |
| 17/12/2024 | 1.10p | 1.16p | 1.00p | 1.08p | 4856645 |
| 16/12/2024 | 1.13p | 1.30p | 1.05p | 1.17p | 13215558 |
| 13/12/2024 | 1.10p | 1.18p | 1.00p | 1.08p | 11932299 |
| 12/12/2024 | 1.00p | 1.15p | 0.95p | 1.10p | 9465373 |
| 11/12/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 4403057 |
| 10/12/2024 | 1.00p | 1.05p | 0.98p | 1.00p | 2535729 |
| 09/12/2024 | 1.00p | 1.10p | 0.95p | 1.05p | 5524635 |
| 06/12/2024 | 1.00p | 1.05p | 0.95p | 1.05p | 663941 |
| 05/12/2024 | 1.05p | 1.10p | 0.95p | 1.00p | 5011440 |
| 04/12/2024 | 1.03p | 1.10p | 1.00p | 1.05p | 3037789 |
| 03/12/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 2839510 |
| 02/12/2024 | 0.98p | 1.15p | 0.95p | 1.03p | 9811751 |
| 29/11/2024 | 1.00p | 1.15p | 0.95p | 1.00p | 9585052 |
| 28/11/2024 | 1.00p | 1.05p | 0.96p | 1.00p | 1806907 |
| 27/11/2024 | 1.00p | 1.05p | 0.95p | 1.03p | 5736670 |
| 26/11/2024 | 1.03p | 1.09p | 0.95p | 1.00p | 5324773 |
| 25/11/2024 | 1.08p | 1.10p | 0.95p | 1.05p | 7396960 |
| 22/11/2024 | 1.00p | 1.10p | 0.95p | 1.08p | 4820544 |
| 21/11/2024 | 1.03p | 1.05p | 0.95p | 1.03p | 5947230 |
| 20/11/2024 | 1.05p | 1.10p | 0.95p | 1.00p | 5747354 |
| 19/11/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 5396984 |
| 18/11/2024 | 1.03p | 1.10p | 0.98p | 1.05p | 6771747 |
| 15/11/2024 | 1.03p | 1.12p | 0.95p | 1.07p | 7321118 |
| 14/11/2024 | 1.03p | 1.07p | 0.95p | 1.03p | 926157 |
| 13/11/2024 | 1.10p | 1.15p | 0.95p | 1.03p | 4181284 |
| 12/11/2024 | 1.03p | 1.20p | 0.98p | 1.10p | 17000796 |
| 11/11/2024 | 1.10p | 1.15p | 0.90p | 1.00p | 14209937 |
| 08/11/2024 | 0.98p | 1.00p | 0.90p | 0.98p | 2910685 |
| 07/11/2024 | 1.00p | 1.05p | 0.92p | 1.02p | 6312804 |
| 06/11/2024 | 1.00p | 1.05p | 0.90p | 1.00p | 6932565 |
| 05/11/2024 | 1.05p | 1.05p | 0.95p | 1.00p | 16600754 |
| 04/11/2024 | 1.05p | 1.15p | 1.00p | 1.05p | 3704359 |
| 01/11/2024 | 1.10p | 1.20p | 1.00p | 1.05p | 4813254 |
| 31/10/2024 | 1.10p | 1.20p | 1.03p | 1.10p | 4859479 |
| 30/10/2024 | 1.03p | 1.20p | 0.95p | 1.10p | 9165247 |
| 29/10/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 4812774 |
| 28/10/2024 | 1.08p | 1.10p | 1.00p | 1.10p | 3777927 |
| 25/10/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 25951426 |
| 24/10/2024 | 0.98p | 1.20p | 0.90p | 1.10p | 13343796 |
| 23/10/2024 | 0.98p | 1.05p | 0.90p | 0.98p | 1755618 |
| 22/10/2024 | 0.98p | 1.07p | 0.90p | 0.98p | 2552724 |
| 21/10/2024 | 0.98p | 1.05p | 0.90p | 1.00p | 3904961 |
| 18/10/2024 | 0.98p | 1.05p | 0.95p | 0.98p | 1808067 |
| 17/10/2024 | 1.00p | 1.05p | 0.90p | 1.03p | 2660251 |
| 16/10/2024 | 1.08p | 1.12p | 0.95p | 1.00p | 7821686 |
| 15/10/2024 | 1.13p | 1.20p | 1.00p | 1.08p | 17408848 |
| 14/10/2024 | 1.03p | 1.10p | 0.95p | 1.06p | 8923941 |
| 11/10/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 4000181 |
| 10/10/2024 | 1.00p | 1.10p | 0.95p | 1.03p | 3414381 |
| 09/10/2024 | 1.00p | 1.05p | 0.95p | 1.02p | 4293076 |
| 08/10/2024 | 1.00p | 1.05p | 0.95p | 1.01p | 4482389 |
| 07/10/2024 | 1.03p | 1.10p | 0.95p | 0.99p | 5012485 |
| 04/10/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 3838510 |
| 03/10/2024 | 1.08p | 1.15p | 0.95p | 1.10p | 5518165 |
| 02/10/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 2513747 |
| 01/10/2024 | 1.08p | 1.20p | 1.00p | 1.08p | 9808592 |
| 30/09/2024 | 1.05p | 1.15p | 1.00p | 1.10p | 8686744 |
| 27/09/2024 | 1.00p | 1.10p | 0.95p | 1.03p | 4614983 |
| 26/09/2024 | 1.03p | 1.10p | 0.95p | 1.10p | 6881329 |
| 25/09/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 3387751 |
| 24/09/2024 | 1.05p | 1.10p | 0.95p | 1.02p | 4493676 |
| 23/09/2024 | 1.08p | 1.12p | 1.00p | 1.08p | 4275413 |
| 20/09/2024 | 1.08p | 1.10p | 1.00p | 1.08p | 2879453 |
| 19/09/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 4399675 |
| 18/09/2024 | 1.08p | 1.15p | 1.00p | 1.10p | 1917398 |
| 17/09/2024 | 1.10p | 1.20p | 1.00p | 1.08p | 7325251 |
| 16/09/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 2079373 |
| 13/09/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 1518703 |
| 12/09/2024 | 1.15p | 1.20p | 1.00p | 1.20p | 812501 |
| 11/09/2024 | 1.15p | 1.21p | 1.05p | 1.21p | 6064969 |
| 10/09/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1554478 |
| 09/09/2024 | 1.15p | 1.20p | 1.00p | 1.15p | 4116675 |
| 06/09/2024 | 1.18p | 1.20p | 1.10p | 1.15p | 2647821 |
| 05/09/2024 | 1.13p | 1.29p | 1.05p | 1.18p | 14641718 |
| 04/09/2024 | 1.15p | 1.18p | 1.05p | 1.18p | 11494350 |
| 03/09/2024 | 1.20p | 1.20p | 1.10p | 1.17p | 4987751 |
| 02/09/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 2879966 |
| 30/08/2024 | 1.20p | 1.25p | 1.18p | 1.20p | 2508047 |
| 29/08/2024 | 1.20p | 1.24p | 1.15p | 1.23p | 1254065 |
| 28/08/2024 | 1.23p | 1.30p | 1.15p | 1.20p | 5077449 |
| 27/08/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 5141389 |
| 23/08/2024 | 1.28p | 1.35p | 1.15p | 1.23p | 4294749 |
| 22/08/2024 | 1.23p | 1.40p | 1.20p | 1.28p | 14300628 |
| 21/08/2024 | 1.20p | 1.30p | 1.10p | 1.23p | 13021525 |
| 20/08/2024 | 1.20p | 1.23p | 1.15p | 1.20p | 2779551 |
| 19/08/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 3422396 |
| 16/08/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 2366324 |
| 15/08/2024 | 1.28p | 1.31p | 1.15p | 1.25p | 4140636 |
| 14/08/2024 | 1.20p | 1.35p | 1.15p | 1.28p | 5122596 |
| 13/08/2024 | 1.20p | 1.25p | 1.18p | 1.20p | 1572117 |
| 12/08/2024 | 1.25p | 1.30p | 1.18p | 1.20p | 3998304 |
| 09/08/2024 | 1.30p | 1.40p | 1.20p | 1.25p | 2720397 |
| 08/08/2024 | 1.38p | 1.43p | 1.20p | 1.30p | 2379545 |
| 07/08/2024 | 1.35p | 1.45p | 1.25p | 1.38p | 18065596 |
| 06/08/2024 | 1.28p | 1.45p | 1.15p | 1.35p | 11035382 |
| 05/08/2024 | 1.20p | 1.40p | 1.05p | 1.28p | 20172594 |
| 02/08/2024 | 1.13p | 1.30p | 1.00p | 1.20p | 22890120 |
| 01/08/2024 | 1.08p | 1.20p | 1.05p | 1.13p | 7273498 |
| 31/07/2024 | 1.15p | 1.20p | 1.00p | 1.08p | 6220800 |
| 30/07/2024 | 1.08p | 1.20p | 1.00p | 1.15p | 8344034 |
| 29/07/2024 | 1.05p | 1.15p | 1.00p | 1.08p | 4357029 |
| 26/07/2024 | 1.15p | 1.16p | 1.00p | 1.05p | 6869868 |
| 25/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 3276711 |
| 24/07/2024 | 1.18p | 1.20p | 1.10p | 1.15p | 6442234 |
| 23/07/2024 | 1.18p | 1.23p | 1.10p | 1.16p | 11197821 |
| 22/07/2024 | 1.23p | 1.30p | 1.15p | 1.19p | 5087683 |
| 19/07/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 3759450 |
| 18/07/2024 | 1.33p | 1.35p | 1.20p | 1.25p | 9117113 |
| 17/07/2024 | 1.25p | 1.40p | 1.20p | 1.33p | 6885131 |
| 16/07/2024 | 1.28p | 1.35p | 1.20p | 1.31p | 6020230 |
| 15/07/2024 | 1.33p | 1.40p | 1.25p | 1.28p | 3907609 |
| 12/07/2024 | 1.33p | 1.40p | 1.25p | 1.32p | 6397916 |
| 11/07/2024 | 1.30p | 1.43p | 1.20p | 1.43p | 4082293 |
| 10/07/2024 | 1.48p | 1.55p | 1.25p | 1.35p | 15725035 |
| 09/07/2024 | 1.55p | 1.65p | 1.40p | 1.53p | 11710755 |
| 08/07/2024 | 1.43p | 1.65p | 1.35p | 1.55p | 26495436 |
| 05/07/2024 | 1.23p | 1.50p | 1.15p | 1.38p | 12577956 |
| 04/07/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 3064170 |
| 03/07/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 2528549 |
| 02/07/2024 | 1.15p | 1.30p | 1.10p | 1.24p | 5890996 |
| 01/07/2024 | 1.23p | 1.26p | 1.10p | 1.15p | 8590913 |
| 28/06/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 10356474 |
| 27/06/2024 | 1.25p | 1.40p | 1.15p | 1.26p | 8119060 |
| 26/06/2024 | 1.35p | 1.40p | 1.13p | 1.25p | 25828408 |
| 25/06/2024 | 1.38p | 1.40p | 1.30p | 1.35p | 9187966 |
| 24/06/2024 | 1.48p | 1.53p | 1.30p | 1.39p | 18327384 |
| 21/06/2024 | 1.48p | 1.56p | 1.43p | 1.48p | 14339000 |
| 20/06/2024 | 1.55p | 1.58p | 1.40p | 1.48p | 14154710 |
| 19/06/2024 | 1.60p | 1.75p | 1.50p | 1.55p | 16369341 |
| 18/06/2024 | 1.45p | 1.55p | 1.40p | 1.50p | 9792978 |
| 17/06/2024 | 1.48p | 1.55p | 1.40p | 1.55p | 9259145 |
| 14/06/2024 | 1.45p | 1.55p | 1.40p | 1.48p | 10493089 |
| 13/06/2024 | 1.43p | 1.58p | 1.35p | 1.45p | 13713008 |
| 12/06/2024 | 1.45p | 1.50p | 1.35p | 1.43p | 13223571 |
| 11/06/2024 | 1.55p | 1.60p | 1.42p | 1.45p | 29965160 |
| 10/06/2024 | 1.45p | 1.65p | 1.45p | 1.55p | 24528748 |
| 07/06/2024 | 1.65p | 1.70p | 1.35p | 1.48p | 64096868 |
| 06/06/2024 | 1.65p | 1.79p | 1.50p | 1.65p | 62798864 |
| 05/06/2024 | 1.73p | 1.90p | 1.70p | 1.84p | 16849440 |
| 04/06/2024 | 1.83p | 1.85p | 1.60p | 1.73p | 33979976 |
| 03/06/2024 | 1.83p | 1.90p | 1.70p | 1.80p | 30287338 |
| 31/05/2024 | 1.93p | 2.00p | 1.85p | 1.90p | 19943128 |
| 30/05/2024 | 1.90p | 2.05p | 1.85p | 1.95p | 25537688 |
*Close Price adjusted for both dividends and splits