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
09/12/2021 4.15p 4.20p 3.90p 4.00p 11455624
08/12/2021 4.20p 4.30p 4.00p 4.15p 11509050
07/12/2021 4.15p 4.30p 4.00p 4.10p 10271480
06/12/2021 4.35p 4.40p 3.94p 4.18p 22419388
03/12/2021 4.35p 4.50p 4.30p 4.35p 5261285
02/12/2021 4.55p 4.60p 4.30p 4.38p 9154062
01/12/2021 4.60p 4.70p 4.35p 4.55p 7469738
30/11/2021 4.60p 4.80p 4.50p 4.60p 6618782
29/11/2021 4.60p 4.70p 4.40p 4.60p 10351161
26/11/2021 4.85p 5.10p 4.40p 4.70p 20383108
25/11/2021 4.85p 5.20p 4.70p 4.93p 10069476
24/11/2021 4.60p 4.90p 4.55p 4.82p 9718653
23/11/2021 4.65p 4.80p 4.50p 4.60p 16326200
22/11/2021 4.75p 4.90p 4.60p 4.65p 32844588
19/11/2021 5.30p 5.40p 4.60p 4.60p 68256000
18/11/2021 5.60p 5.70p 5.20p 5.20p 24507672
17/11/2021 5.55p 5.97p 5.20p 5.51p 19791174
16/11/2021 5.95p 6.20p 5.30p 5.50p 47162588
15/11/2021 5.90p 6.90p 5.80p 5.90p 154813616
12/11/2021 5.45p 6.40p 5.20p 5.95p 189321584
11/11/2021 4.70p 4.90p 4.30p 4.40p 25173134
10/11/2021 4.45p 5.00p 4.40p 4.80p 17725972
09/11/2021 4.30p 4.70p 4.24p 4.55p 16736754
08/11/2021 4.05p 4.50p 4.00p 4.31p 10088911
05/11/2021 4.00p 4.20p 3.90p 4.20p 7342902
04/11/2021 4.05p 4.20p 3.86p 4.00p 22120532
03/11/2021 4.08p 4.10p 4.00p 4.08p 5138065
02/11/2021 4.20p 4.30p 4.00p 4.08p 12638969
01/11/2021 4.25p 4.40p 4.00p 4.24p 15200674
29/10/2021 4.08p 4.40p 4.00p 4.26p 10463702
28/10/2021 4.13p 4.20p 4.00p 4.10p 6096045
27/10/2021 4.08p 4.20p 4.00p 4.15p 6185331
26/10/2021 4.10p 4.30p 4.00p 4.08p 8490619
25/10/2021 4.45p 4.60p 4.00p 4.20p 12134453
22/10/2021 4.50p 4.59p 4.30p 4.44p 3853856
21/10/2021 4.65p 4.80p 4.40p 4.58p 8642890
20/10/2021 4.65p 4.70p 4.50p 4.56p 5186061
19/10/2021 4.75p 5.10p 4.60p 4.65p 12389877
18/10/2021 4.50p 4.90p 4.46p 4.85p 25034896
15/10/2021 4.20p 4.70p 4.13p 4.50p 12127096
14/10/2021 3.80p 4.30p 3.60p 4.30p 21390544
13/10/2021 3.70p 3.80p 3.60p 3.70p 10043104
12/10/2021 3.95p 4.00p 3.64p 3.70p 8658441
11/10/2021 4.05p 4.10p 3.80p 3.95p 3625599
08/10/2021 3.95p 4.10p 3.70p 3.96p 13710279
07/10/2021 3.80p 4.18p 3.60p 4.00p 14501810
06/10/2021 3.85p 4.00p 3.50p 3.57p 10577017
05/10/2021 3.85p 4.00p 3.75p 3.89p 11212534
04/10/2021 3.95p 4.05p 3.80p 3.95p 8703500
01/10/2021 4.05p 4.20p 3.90p 3.95p 10498197
30/09/2021 4.20p 4.30p 4.00p 4.05p 11048059
29/09/2021 4.45p 4.50p 4.10p 4.30p 5393526
28/09/2021 4.18p 4.60p 4.15p 4.30p 8448702
27/09/2021 4.30p 4.41p 4.10p 4.18p 8663009
24/09/2021 4.30p 4.50p 4.20p 4.30p 3641996
23/09/2021 4.45p 4.50p 4.20p 4.38p 10328975
22/09/2021 4.40p 4.86p 4.30p 4.50p 15545121
21/09/2021 4.60p 4.66p 4.30p 4.38p 8780591
20/09/2021 4.75p 4.90p 4.50p 4.60p 8415749
17/09/2021 4.80p 4.90p 4.70p 4.90p 6281356
16/09/2021 4.75p 5.00p 4.70p 4.84p 7555422
15/09/2021 4.95p 5.10p 4.60p 4.80p 13016900
14/09/2021 5.35p 5.40p 4.80p 5.00p 16384376
13/09/2021 5.30p 5.35p 5.10p 5.15p 8239492
10/09/2021 5.15p 5.60p 5.10p 5.40p 14714306
09/09/2021 5.55p 5.60p 5.00p 5.15p 8716106
08/09/2021 5.18p 5.70p 5.12p 5.50p 14204671
07/09/2021 5.70p 5.80p 5.10p 5.27p 23223204
06/09/2021 5.65p 6.50p 5.56p 5.70p 69934232
03/09/2021 4.55p 5.40p 4.40p 5.08p 35816768
02/09/2021 4.40p 4.70p 4.30p 4.52p 15964385
01/09/2021 3.95p 4.50p 3.90p 4.50p 16032905
31/08/2021 3.80p 4.20p 3.60p 3.95p 9967302
27/08/2021 3.60p 3.80p 3.56p 3.78p 3778820
26/08/2021 3.60p 3.70p 3.50p 3.70p 5283463
25/08/2021 3.55p 3.90p 3.50p 3.60p 3712832
24/08/2021 3.55p 3.70p 3.43p 3.56p 2935897
23/08/2021 3.40p 3.80p 3.31p 3.65p 10684117
20/08/2021 3.60p 3.80p 3.10p 3.36p 15160353
19/08/2021 3.55p 3.70p 3.40p 3.66p 5835362
18/08/2021 3.70p 4.00p 3.50p 3.80p 12821706
17/08/2021 4.00p 4.10p 3.50p 3.61p 12884030
16/08/2021 4.20p 4.50p 3.90p 4.00p 8947591
13/08/2021 4.20p 4.92p 4.10p 4.29p 34418216
12/08/2021 3.65p 4.35p 3.56p 4.20p 53429468
11/08/2021 3.15p 3.70p 3.10p 3.65p 16311775
10/08/2021 2.85p 3.20p 2.75p 3.10p 13349583
09/08/2021 3.10p 3.14p 2.70p 2.80p 58087728
06/08/2021 3.25p 3.30p 3.00p 3.16p 11721869
05/08/2021 3.40p 3.50p 3.20p 3.27p 15101280
04/08/2021 3.60p 3.70p 3.30p 3.46p 5270188
03/08/2021 3.65p 3.80p 3.40p 3.60p 3953012
02/08/2021 3.50p 3.80p 3.40p 3.70p 5777685
30/07/2021 3.60p 3.68p 3.10p 3.49p 56773468
29/07/2021 4.25p 4.50p 3.50p 3.65p 45895848
28/07/2021 4.25p 4.30p 4.10p 4.30p 3051480
27/07/2021 4.10p 4.30p 4.00p 4.24p 3557340
26/07/2021 4.50p 4.54p 4.00p 4.08p 6999893
23/07/2021 4.20p 4.70p 4.10p 4.39p 6813556
22/07/2021 4.30p 4.40p 4.16p 4.30p 2090603
21/07/2021 4.10p 4.40p 4.00p 4.20p 3466324
20/07/2021 3.90p 4.20p 3.80p 4.10p 4955855
19/07/2021 4.05p 4.30p 3.80p 3.89p 7111202
16/07/2021 4.25p 4.40p 4.00p 4.10p 6660643
15/07/2021 4.25p 4.40p 3.90p 4.10p 14744002
14/07/2021 4.60p 4.64p 4.20p 4.25p 17514594
13/07/2021 4.90p 5.10p 4.50p 4.61p 4979315
12/07/2021 4.85p 5.10p 4.66p 4.90p 3215782
09/07/2021 5.10p 5.30p 4.80p 4.80p 5500484
08/07/2021 5.00p 5.30p 4.80p 4.99p 1595871
07/07/2021 5.00p 5.20p 4.80p 5.00p 5133884
06/07/2021 4.80p 5.15p 4.76p 4.94p 3754492
05/07/2021 4.95p 5.08p 4.70p 4.80p 3289508
02/07/2021 4.95p 5.05p 4.70p 4.85p 5267891
01/07/2021 4.65p 5.00p 4.60p 4.80p 5691345
30/06/2021 4.65p 4.80p 4.50p 4.69p 9584772
29/06/2021 5.10p 5.40p 4.50p 4.50p 45616480
28/06/2021 4.90p 5.20p 4.80p 5.09p 5451454
25/06/2021 4.70p 5.00p 4.60p 4.95p 6537643
24/06/2021 4.63p 4.83p 4.50p 4.68p 9375089
23/06/2021 5.05p 5.20p 4.70p 4.75p 16296119
22/06/2021 4.95p 5.10p 4.90p 5.00p 7997888
21/06/2021 5.20p 5.27p 4.70p 4.90p 15667523
18/06/2021 5.70p 5.90p 5.05p 5.05p 32232480
17/06/2021 5.95p 6.20p 5.63p 5.83p 7809282
16/06/2021 5.85p 6.20p 5.70p 5.95p 4671501
15/06/2021 5.65p 6.00p 5.56p 5.80p 4339761
14/06/2021 5.65p 5.80p 5.50p 5.70p 4070607
11/06/2021 5.60p 5.70p 5.40p 5.59p 9698694
10/06/2021 5.75p 5.80p 5.50p 5.59p 4392135
09/06/2021 5.90p 6.00p 5.70p 5.75p 3764438
08/06/2021 5.70p 6.00p 5.60p 5.90p 16153943
07/06/2021 5.90p 6.00p 5.60p 5.80p 8814978
04/06/2021 6.25p 6.50p 5.80p 5.90p 6741249
03/06/2021 6.25p 6.50p 6.00p 6.15p 6609497
02/06/2021 6.65p 6.80p 6.00p 6.10p 12102161
01/06/2021 6.10p 6.70p 6.00p 6.50p 19453146
28/05/2021 5.70p 6.00p 5.60p 5.90p 11577881
27/05/2021 5.60p 5.80p 5.50p 5.70p 2492032
26/05/2021 5.60p 5.70p 5.30p 5.70p 8709984
25/05/2021 5.70p 5.80p 5.50p 5.50p 10040669
24/05/2021 5.60p 5.90p 5.38p 5.65p 11176801
21/05/2021 5.25p 5.80p 5.03p 5.74p 8760467
20/05/2021 5.00p 5.50p 4.80p 5.30p 3311808
19/05/2021 5.05p 5.20p 4.80p 5.00p 4363055
18/05/2021 5.00p 5.20p 4.90p 5.12p 8917846
17/05/2021 5.10p 5.20p 4.80p 5.08p 5263194
14/05/2021 4.80p 5.20p 4.70p 5.10p 11385614
13/05/2021 4.95p 5.10p 4.50p 4.80p 11471928
12/05/2021 4.85p 5.20p 4.70p 4.95p 13127057
11/05/2021 5.25p 5.38p 4.70p 4.80p 13247208
10/05/2021 5.35p 5.80p 4.70p 5.41p 16216445
07/05/2021 4.55p 5.00p 4.40p 4.85p 12412094
06/05/2021 5.05p 5.10p 4.40p 4.50p 20833290
05/05/2021 4.95p 5.50p 4.80p 4.90p 6690662
04/05/2021 5.25p 5.50p 4.70p 5.04p 14490168
30/04/2021 5.25p 5.50p 4.80p 5.25p 13012432
29/04/2021 5.20p 5.50p 5.00p 5.25p 8031554
28/04/2021 5.40p 5.70p 5.00p 5.32p 4535315
27/04/2021 5.55p 5.80p 5.30p 5.50p 8025522
26/04/2021 5.25p 5.80p 5.00p 5.63p 13550580
23/04/2021 5.55p 5.80p 5.00p 5.50p 4933627
22/04/2021 5.75p 5.90p 5.30p 5.58p 4938473
21/04/2021 5.60p 6.00p 5.50p 5.53p 5347069
20/04/2021 5.60p 6.00p 5.30p 5.65p 11533545
19/04/2021 5.90p 6.00p 5.50p 5.58p 6397483
16/04/2021 5.65p 6.30p 5.50p 5.61p 11784122
15/04/2021 6.10p 6.50p 5.50p 5.80p 11172657
14/04/2021 5.85p 6.50p 5.50p 6.10p 7440836
13/04/2021 5.85p 6.50p 5.70p 5.91p 6716629
12/04/2021 6.15p 6.50p 5.50p 6.00p 10826498
09/04/2021 6.15p 6.50p 5.80p 6.00p 7826643
08/04/2021 6.25p 6.50p 5.50p 6.13p 10041758
07/04/2021 6.40p 6.78p 6.00p 6.10p 9541555
06/04/2021 6.65p 7.00p 6.00p 6.31p 15878919
01/04/2021 6.25p 7.00p 6.08p 6.50p 11712537
31/03/2021 6.15p 6.82p 5.85p 6.30p 23004548
30/03/2021 5.75p 6.30p 5.56p 6.30p 17398052
29/03/2021 6.15p 6.50p 5.50p 5.98p 10984291
26/03/2021 6.25p 6.50p 5.80p 6.36p 3442108
25/03/2021 6.40p 6.70p 5.80p 6.24p 6492204
24/03/2021 6.50p 6.70p 6.28p 6.50p 6414952
23/03/2021 6.75p 7.00p 6.30p 6.48p 5707932
22/03/2021 6.75p 7.00p 6.50p 6.70p 13532347
19/03/2021 5.50p 7.00p 5.50p 7.00p 16351866
18/03/2021 6.10p 6.50p 5.70p 6.30p 5949079
17/03/2021 6.15p 6.50p 6.00p 6.00p 4867058
16/03/2021 6.15p 6.50p 6.00p 6.30p 5742942
15/03/2021 6.50p 6.70p 6.00p 6.30p 7108948
12/03/2021 6.50p 6.90p 6.33p 6.50p 6169975
11/03/2021 6.05p 7.00p 5.93p 6.48p 8195122
10/03/2021 5.85p 6.50p 5.70p 6.05p 8672191
09/03/2021 5.45p 6.00p 5.25p 5.98p 10813329
08/03/2021 5.75p 5.80p 4.84p 5.32p 18337098
05/03/2021 5.90p 6.30p 5.50p 5.80p 11854607
04/03/2021 6.75p 6.80p 5.60p 6.00p 17679162
03/03/2021 6.75p 7.00p 6.30p 6.50p 6165583
02/03/2021 6.80p 7.00p 6.50p 6.70p 6757362
01/03/2021 6.35p 7.30p 6.16p 6.88p 6238317
26/02/2021 6.65p 7.00p 6.00p 6.40p 6271161

*Close Price adjusted for both dividends and splits