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
03/10/2022 1.18p 1.20p 0.95p 1.03p 74148400
30/09/2022 1.15p 1.25p 1.10p 1.18p 7548719
29/09/2022 1.25p 1.30p 1.10p 1.15p 8631047
28/09/2022 1.33p 1.35p 1.20p 1.25p 5181805
27/09/2022 1.28p 1.35p 1.25p 1.33p 9017239
26/09/2022 1.35p 1.39p 1.25p 1.34p 6823451
23/09/2022 1.45p 1.50p 1.30p 1.35p 7698649
22/09/2022 1.50p 1.55p 1.40p 1.45p 8454504
21/09/2022 1.50p 1.55p 1.40p 1.50p 1962055
20/09/2022 1.53p 1.55p 1.45p 1.50p 4432557
16/09/2022 1.55p 1.60p 1.50p 1.54p 6964164
15/09/2022 1.58p 1.60p 1.50p 1.55p 3483777
14/09/2022 1.65p 1.70p 1.55p 1.58p 2360431
13/09/2022 1.65p 1.70p 1.60p 1.60p 5573207
12/09/2022 1.63p 1.70p 1.55p 1.65p 4391971
09/09/2022 1.55p 1.70p 1.55p 1.63p 8075343
08/09/2022 1.50p 1.60p 1.45p 1.52p 3358953
07/09/2022 1.55p 1.60p 1.45p 1.50p 10053742
06/09/2022 1.55p 1.60p 1.44p 1.55p 7874818
05/09/2022 1.58p 1.65p 1.50p 1.53p 11234019
02/09/2022 1.63p 1.65p 1.55p 1.60p 6800267
01/09/2022 1.58p 1.69p 1.50p 1.63p 9550381
31/08/2022 1.65p 1.75p 1.50p 1.64p 21850556
30/08/2022 1.80p 1.90p 1.60p 1.69p 16170744
26/08/2022 1.80p 2.00p 1.70p 1.80p 2283346
25/08/2022 1.80p 1.90p 1.70p 1.80p 2715551
24/08/2022 1.80p 1.90p 1.70p 1.80p 2649903
23/08/2022 1.80p 1.90p 1.70p 1.80p 9347082
22/08/2022 1.90p 1.95p 1.70p 1.80p 6851370
19/08/2022 1.90p 2.00p 1.80p 1.90p 7245728
18/08/2022 1.95p 2.10p 1.80p 1.90p 6372351
17/08/2022 2.05p 2.20p 1.90p 2.00p 12663433
16/08/2022 2.00p 2.20p 1.90p 2.10p 18709224
15/08/2022 2.05p 2.10p 1.90p 2.00p 20794040
12/08/2022 2.05p 2.10p 1.90p 2.05p 5134002
11/08/2022 1.90p 2.10p 1.80p 2.04p 6909400
10/08/2022 1.90p 2.00p 1.80p 1.90p 2469224
09/08/2022 2.00p 2.10p 1.80p 1.92p 10247111
08/08/2022 2.00p 2.10p 1.90p 2.00p 3554748
05/08/2022 2.10p 2.20p 1.90p 2.00p 20304068
04/08/2022 2.10p 2.20p 2.00p 2.10p 2416737
03/08/2022 2.10p 2.20p 2.00p 2.10p 7891853
02/08/2022 2.10p 2.20p 2.00p 2.07p 6752287
01/08/2022 2.10p 2.20p 2.00p 2.10p 4527265
29/07/2022 2.10p 2.20p 2.00p 2.10p 4960874
28/07/2022 2.15p 2.20p 2.00p 2.10p 5296725
27/07/2022 2.25p 2.30p 2.10p 2.15p 5103833
26/07/2022 2.25p 2.30p 2.20p 2.25p 3593073
25/07/2022 2.25p 2.30p 2.20p 2.25p 4199990
22/07/2022 2.20p 2.30p 2.00p 2.25p 4421830
21/07/2022 2.20p 2.30p 2.10p 2.20p 5498080
20/07/2022 2.25p 2.40p 2.10p 2.18p 8837837
19/07/2022 2.15p 2.35p 2.10p 2.26p 6269893
18/07/2022 2.15p 2.30p 2.10p 2.15p 8305079
15/07/2022 2.15p 2.20p 2.00p 2.10p 5598159
14/07/2022 2.15p 2.30p 2.10p 2.10p 10607933
13/07/2022 2.10p 2.30p 2.00p 2.15p 19193458
12/07/2022 1.85p 2.20p 1.80p 2.10p 20355340
11/07/2022 1.73p 1.90p 1.65p 1.85p 8003356
08/07/2022 1.73p 1.80p 1.62p 1.73p 2492401
07/07/2022 1.68p 1.80p 1.60p 1.73p 6185859
06/07/2022 1.65p 1.80p 1.60p 1.66p 5214559
05/07/2022 1.63p 1.75p 1.60p 1.65p 9854770
04/07/2022 1.60p 1.75p 1.55p 1.63p 5530105
01/07/2022 1.63p 1.65p 1.50p 1.60p 10308481
30/06/2022 1.73p 1.73p 1.59p 1.63p 6026095
29/06/2022 1.75p 1.90p 1.65p 1.73p 7401455
28/06/2022 1.70p 1.80p 1.69p 1.75p 6151906
27/06/2022 1.63p 1.90p 1.60p 1.70p 8945807
24/06/2022 1.65p 1.70p 1.60p 1.63p 6415870
23/06/2022 1.65p 1.75p 1.60p 1.65p 7214079
22/06/2022 1.75p 1.77p 1.60p 1.66p 10249724
21/06/2022 1.75p 1.80p 1.67p 1.67p 13061683
20/06/2022 1.70p 1.80p 1.60p 1.75p 6063253
17/06/2022 1.75p 1.80p 1.65p 1.80p 7201585
16/06/2022 1.75p 1.90p 1.60p 1.75p 25522312
15/06/2022 1.70p 1.90p 1.67p 1.75p 9417669
14/06/2022 1.85p 1.90p 1.60p 1.74p 15398116
13/06/2022 1.93p 2.00p 1.78p 1.85p 13646610
10/06/2022 2.05p 2.10p 1.90p 1.93p 12517115
09/06/2022 1.95p 2.50p 1.90p 2.00p 20096874
08/06/2022 2.05p 2.10p 1.90p 1.95p 9257841
07/06/2022 2.20p 2.28p 2.00p 2.05p 6754079
06/06/2022 2.25p 2.30p 2.10p 2.20p 4477185
01/06/2022 2.20p 2.40p 2.10p 2.24p 3654625
31/05/2022 2.20p 2.40p 2.10p 2.20p 5664352
27/05/2022 2.05p 2.10p 1.90p 2.05p 6610006
26/05/2022 2.15p 2.15p 2.04p 2.05p 3985770
25/05/2022 2.15p 2.30p 2.09p 2.15p 5954637
24/05/2022 2.30p 2.50p 2.13p 2.15p 9079858
23/05/2022 2.28p 2.50p 2.10p 2.40p 11184866
20/05/2022 2.20p 2.40p 2.10p 2.28p 4124740
19/05/2022 2.28p 2.35p 2.10p 2.18p 4006085
18/05/2022 2.45p 2.60p 2.20p 2.23p 13500077
17/05/2022 2.05p 2.55p 2.00p 2.40p 28425356
16/05/2022 1.85p 2.10p 1.70p 2.05p 9995050
13/05/2022 1.65p 2.00p 1.60p 1.85p 12361733
12/05/2022 1.85p 1.90p 1.60p 1.65p 18597014
11/05/2022 1.83p 2.00p 1.75p 1.85p 19684068
10/05/2022 1.85p 1.90p 1.80p 1.83p 9950484
09/05/2022 1.95p 2.00p 1.75p 1.85p 18862144
06/05/2022 2.08p 2.20p 1.85p 1.96p 39037200
05/05/2022 2.35p 2.50p 2.04p 2.12p 45373768
04/05/2022 2.40p 2.60p 2.30p 2.35p 9656699
03/05/2022 2.50p 2.57p 2.30p 2.40p 6666075
29/04/2022 2.50p 2.60p 2.40p 2.46p 4736783
28/04/2022 2.60p 2.62p 2.40p 2.58p 4548412
27/04/2022 2.50p 2.70p 2.47p 2.63p 4072349
26/04/2022 2.55p 2.60p 2.40p 2.46p 7357899
25/04/2022 2.70p 2.70p 2.50p 2.55p 6708930
22/04/2022 2.70p 2.85p 2.60p 2.70p 5848903
21/04/2022 2.73p 2.82p 2.70p 2.73p 2523297
20/04/2022 2.75p 2.80p 2.65p 2.80p 6661097
19/04/2022 2.78p 2.80p 2.70p 2.75p 3982851
14/04/2022 2.80p 2.85p 2.70p 2.78p 8109823
13/04/2022 2.83p 2.85p 2.75p 2.76p 5356994
12/04/2022 2.85p 2.90p 2.70p 2.83p 9604895
11/04/2022 2.93p 3.00p 2.80p 2.85p 7239097
08/04/2022 2.75p 3.00p 2.70p 2.93p 6000216
07/04/2022 2.83p 2.90p 2.70p 2.75p 6296998
06/04/2022 2.83p 2.90p 2.75p 2.80p 6210710
05/04/2022 2.88p 2.95p 2.75p 2.83p 8539971
04/04/2022 2.73p 2.95p 2.70p 2.93p 11593872
01/04/2022 2.78p 2.85p 2.69p 2.69p 12104155
31/03/2022 2.80p 2.85p 2.70p 2.78p 6796039
30/03/2022 2.83p 2.90p 2.70p 2.75p 7109580
29/03/2022 2.85p 2.90p 2.70p 2.83p 13145687
28/03/2022 2.80p 2.90p 2.80p 2.90p 3871473
25/03/2022 2.83p 2.85p 2.70p 2.80p 6395469
24/03/2022 2.88p 2.90p 2.80p 2.80p 10078993
23/03/2022 2.90p 2.91p 2.80p 2.81p 8701794
22/03/2022 2.85p 3.00p 2.80p 2.85p 6484028
21/03/2022 2.85p 3.00p 2.80p 2.85p 16612593
18/03/2022 3.20p 3.38p 2.76p 2.76p 71079504
17/03/2022 3.30p 3.40p 3.10p 3.20p 2347117
16/03/2022 3.10p 3.40p 3.10p 3.30p 5848646
15/03/2022 3.05p 3.20p 3.00p 3.10p 3126027
14/03/2022 3.25p 3.30p 3.00p 3.05p 6630289
11/03/2022 3.30p 3.40p 3.10p 3.28p 3016454
10/03/2022 3.25p 3.50p 3.10p 3.38p 7603542
09/03/2022 2.95p 3.40p 2.80p 3.40p 12335213
08/03/2022 2.95p 3.00p 2.70p 2.90p 17735672
07/03/2022 3.00p 3.04p 2.70p 2.90p 12450046
04/03/2022 3.05p 3.20p 2.90p 2.92p 8943412
03/03/2022 3.10p 3.30p 2.90p 2.95p 8296578
02/03/2022 3.15p 3.20p 2.99p 2.99p 6966468
01/03/2022 3.30p 3.50p 3.10p 3.15p 11706237
28/02/2022 3.05p 3.40p 2.81p 3.15p 19611980
25/02/2022 3.10p 3.30p 2.90p 3.18p 9822631
24/02/2022 3.25p 3.40p 2.80p 3.10p 11907812
23/02/2022 3.10p 3.50p 3.00p 3.30p 6787239
22/02/2022 3.25p 3.30p 2.90p 3.10p 15743782
21/02/2022 3.50p 3.60p 3.20p 3.30p 5034509
18/02/2022 3.50p 3.51p 3.20p 3.45p 10984408
17/02/2022 3.60p 3.70p 3.40p 3.48p 5954993
16/02/2022 3.60p 3.80p 3.56p 3.60p 5852042
15/02/2022 3.50p 3.70p 3.40p 3.60p 4192002
14/02/2022 3.50p 3.60p 3.40p 3.50p 11778482
11/02/2022 3.55p 3.60p 3.40p 3.50p 5102049
10/02/2022 3.60p 3.70p 3.50p 3.55p 4337546
09/02/2022 3.70p 3.77p 3.50p 3.68p 9325723
08/02/2022 3.85p 3.90p 3.60p 3.75p 4920862
07/02/2022 3.85p 4.00p 3.80p 3.85p 4857314
04/02/2022 3.70p 3.90p 3.61p 3.85p 6219052
03/02/2022 3.70p 3.80p 3.60p 3.70p 2952176
02/02/2022 3.68p 3.81p 3.60p 3.81p 4619337
01/02/2022 3.83p 3.90p 3.60p 3.68p 12512334
31/01/2022 3.63p 4.00p 3.60p 3.61p 7840186
28/01/2022 3.70p 3.80p 3.50p 3.63p 5939256
27/01/2022 3.85p 3.90p 3.60p 3.70p 6503779
26/01/2022 3.85p 3.90p 3.70p 3.85p 7477980
25/01/2022 3.60p 3.90p 3.50p 3.89p 7506766
24/01/2022 4.10p 4.20p 3.50p 3.61p 23686808
21/01/2022 4.10p 4.20p 3.90p 4.00p 8588371
20/01/2022 3.90p 4.20p 3.80p 4.10p 7736819
19/01/2022 3.90p 4.00p 3.80p 3.90p 6838873
18/01/2022 4.10p 4.20p 3.80p 3.90p 13163411
17/01/2022 4.00p 4.03p 3.80p 3.90p 8709329
14/01/2022 4.23p 4.30p 3.80p 3.95p 7563775
13/01/2022 4.10p 4.30p 4.10p 4.15p 7957013
12/01/2022 3.90p 4.20p 3.80p 4.15p 11712033
10/01/2022 3.88p 4.00p 3.80p 3.90p 11673465
07/01/2022 3.95p 4.10p 3.80p 3.85p 16865348
06/01/2022 4.25p 4.30p 3.80p 3.90p 16133125
05/01/2022 4.35p 4.50p 4.20p 4.20p 7671013
04/01/2022 4.40p 4.60p 4.20p 4.35p 5384847
31/12/2021 4.45p 4.60p 4.30p 4.40p 2106358
30/12/2021 4.50p 4.60p 4.39p 4.39p 5192040
29/12/2021 4.40p 4.60p 4.30p 4.50p 6663560
24/12/2021 4.30p 4.50p 4.23p 4.40p 3767422
23/12/2021 4.35p 4.40p 4.20p 4.30p 5712234
22/12/2021 4.45p 4.50p 4.20p 4.35p 6645105
21/12/2021 4.20p 4.55p 4.10p 4.40p 14059483
20/12/2021 4.20p 4.30p 4.10p 4.20p 10009936
17/12/2021 4.00p 4.30p 3.96p 4.30p 10840444
16/12/2021 3.93p 4.10p 3.90p 4.10p 4989149
15/12/2021 4.00p 4.15p 3.90p 3.93p 11431946
14/12/2021 3.95p 4.10p 3.90p 3.90p 5846658
13/12/2021 4.10p 4.20p 3.90p 4.00p 7151979
10/12/2021 4.05p 4.20p 3.90p 4.04p 6125690

*Close Price adjusted for both dividends and splits