Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Powerhouse Ener (PHE) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Dec 2025 (Fri) 0.425 0.425 0.425 0.425 0
25th Dec 2025 (Thu) 0.425 0.425 0.425 0.425 0
24th Dec 2025 (Wed) 0.425 0.425 0.425 0.425 3,258,994
23rd Dec 2025 (Tue) 0.41 0.425 0.41 0.425 3,874,212
22nd Dec 2025 (Mon) 0.41 0.41 0.41 0.41 6,142,557
19th Dec 2025 (Fri) 0.405 0.41 0.405 0.41 3,842,545
18th Dec 2025 (Thu) 0.41 0.41 0.405 0.405 9,596,890
17th Dec 2025 (Wed) 0.415 0.41 0.40 0.41 37,271,966
16th Dec 2025 (Tue) 0.44 0.415 0.415 0.415 12,225,366
15th Dec 2025 (Mon) 0.44 0.447 0.44 0.44 8,887,026
12th Dec 2025 (Fri) 0.46 0.46 0.435 0.44 22,355,083
11th Dec 2025 (Thu) 0.46 0.46 0.455 0.46 9,771,477
10th Dec 2025 (Wed) 0.465 0.469 0.46 0.46 4,919,291
9th Dec 2025 (Tue) 0.47 0.47 0.465 0.465 7,400,817
8th Dec 2025 (Mon) 0.48 0.48 0.47 0.47 7,295,806
5th Dec 2025 (Fri) 0.495 0.48 0.48 0.48 2,852,678
4th Dec 2025 (Thu) 0.50 0.50 0.495 0.495 2,383,118
3rd Dec 2025 (Wed) 0.495 0.50 0.50 0.50 4,133,707
2nd Dec 2025 (Tue) 0.492 0.495 0.492 0.495 1,548,309
1st Dec 2025 (Mon) 0.48 0.495 0.49 0.495 767,316
28th Nov 2025 (Fri) 0.505 0.505 0.48 0.48 9,351,564
27th Nov 2025 (Thu) 0.505 0.505 0.505 0.505 814,478
26th Nov 2025 (Wed) 0.505 0.505 0.505 0.505 624,968
25th Nov 2025 (Tue) 0.505 0.505 0.505 0.505 3,375,319
24th Nov 2025 (Mon) 0.51 0.51 0.505 0.505 6,985,007
21st Nov 2025 (Fri) 0.51 0.51 0.505 0.505 1,983,559
20th Nov 2025 (Thu) 0.515 0.515 0.51 0.51 6,756,709
19th Nov 2025 (Wed) 0.51 0.51 0.505 0.505 8,123,867
18th Nov 2025 (Tue) 0.525 0.525 0.51 0.51 6,172,195
17th Nov 2025 (Mon) 0.525 0.525 0.52 0.525 6,173,053
14th Nov 2025 (Fri) 0.515 0.525 0.515 0.525 7,402,927
13th Nov 2025 (Thu) 0.515 0.515 0.515 0.515 4,359,055
12th Nov 2025 (Wed) 0.51 0.515 0.51 0.515 1,510,372
11th Nov 2025 (Tue) 0.525 0.525 0.505 0.51 8,665,961
10th Nov 2025 (Mon) 0.525 0.525 0.525 0.525 2,147,516
7th Nov 2025 (Fri) 0.52 0.525 0.52 0.525 2,534,441
6th Nov 2025 (Thu) 0.525 0.525 0.525 0.525 1,643,054
5th Nov 2025 (Wed) 0.515 0.52 0.52 0.52 3,700,572
4th Nov 2025 (Tue) 0.515 0.525 0.52 0.52 17,341,249
3rd Nov 2025 (Mon) 0.51 0.515 0.51 0.515 14,129,666
31st Oct 2025 (Fri) 0.505 0.51 0.505 0.51 12,783,059
30th Oct 2025 (Thu) 0.505 0.505 0.505 0.505 1,400,665
29th Oct 2025 (Wed) 0.515 0.51 0.505 0.51 19,770,929
28th Oct 2025 (Tue) 0.525 0.525 0.515 0.515 4,281,911
27th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 4,909,858
FTSE 100 Latest
Value9,870.68
Change-18.54