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
31st Mar 2026 (Tue) 0.325 0.325 0.32 0.32 3,452,626
30th Mar 2026 (Mon) 0.335 0.35 0.305 0.325 14,647,731
27th Mar 2026 (Fri) 0.34 0.35 0.335 0.335 8,733,424
26th Mar 2026 (Thu) 0.35 0.345 0.34 0.34 7,477,046
25th Mar 2026 (Wed) 0.345 0.35 0.34 0.35 1,077,989
24th Mar 2026 (Tue) 0.365 0.365 0.34 0.34 5,657,717
23rd Mar 2026 (Mon) 0.355 0.35 0.35 0.35 10,248,092
20th Mar 2026 (Fri) 0.35 0.355 0.35 0.355 1,814,665
19th Mar 2026 (Thu) 0.34 0.35 0.34 0.35 7,401,580
18th Mar 2026 (Wed) 0.34 0.34 0.34 0.34 7,157,043
17th Mar 2026 (Tue) 0.37 0.37 0.335 0.34 23,043,403
16th Mar 2026 (Mon) 0.415 0.415 0.37 0.37 6,966,223
13th Mar 2026 (Fri) 0.415 0.415 0.415 0.415 1,850,312
12th Mar 2026 (Thu) 0.415 0.415 0.415 0.415 1,109,067
11th Mar 2026 (Wed) 0.415 0.415 0.415 0.415 1,042,300
10th Mar 2026 (Tue) 0.415 0.415 0.415 0.415 937,583
9th Mar 2026 (Mon) 0.42 0.42 0.415 0.415 1,229,350
6th Mar 2026 (Fri) 0.43 0.43 0.42 0.42 3,842,012
5th Mar 2026 (Thu) 0.425 0.43 0.415 0.43 2,722,663
4th Mar 2026 (Wed) 0.42 0.40 0.40 0.425 6,026,066
3rd Mar 2026 (Tue) 0.41 0.42 0.41 0.42 4,015,815
2nd Mar 2026 (Mon) 0.40 0.43 0.409 0.41 7,026,669
27th Feb 2026 (Fri) 0.395 0.395 0.39 0.395 1,924,190
26th Feb 2026 (Thu) 0.395 0.40 0.40 0.40 4,324,933
25th Feb 2026 (Wed) 0.395 0.395 0.395 0.395 3,410,607
24th Feb 2026 (Tue) 0.395 0.395 0.395 0.395 2,379,035
23rd Feb 2026 (Mon) 0.395 0.395 0.395 0.395 2,868,921
20th Feb 2026 (Fri) 0.405 0.405 0.395 0.395 13,074,645
19th Feb 2026 (Thu) 0.405 0.405 0.405 0.405 4,794,792
18th Feb 2026 (Wed) 0.405 0.41 0.405 0.41 1,310,558
17th Feb 2026 (Tue) 0.415 0.415 0.40 0.405 3,773,002
16th Feb 2026 (Mon) 0.43 0.43 0.41 0.415 7,740,011
13th Feb 2026 (Fri) 0.445 0.445 0.43 0.43 2,152,590
12th Feb 2026 (Thu) 0.45 0.45 0.445 0.445 2,049,621
11th Feb 2026 (Wed) 0.46 0.46 0.45 0.45 1,465,939
10th Feb 2026 (Tue) 0.46 0.46 0.455 0.46 2,832,093
9th Feb 2026 (Mon) 0.46 0.46 0.45 0.46 2,698,022
6th Feb 2026 (Fri) 0.46 0.46 0.46 0.46 2,950,244
5th Feb 2026 (Thu) 0.46 0.46 0.46 0.46 3,664,582
4th Feb 2026 (Wed) 0.425 0.465 0.425 0.46 11,898,486
3rd Feb 2026 (Tue) 0.425 0.43 0.43 0.43 10,470,726
2nd Feb 2026 (Mon) 0.425 0.43 0.425 0.425 3,328,568
FTSE 100 Latest
Value10,364.79
Change188.34