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
9th Oct 2025 (Thu) 0.575 0.568 0.56 0.568 3,767,601
8th Oct 2025 (Wed) 0.56 0.582 0.56 0.575 7,459,791
7th Oct 2025 (Tue) 0.59 0.585 0.566 0.566 15,139,461
6th Oct 2025 (Mon) 0.595 0.595 0.59 0.59 3,751,776
3rd Oct 2025 (Fri) 0.59 0.60 0.59 0.60 7,020,101
2nd Oct 2025 (Thu) 0.605 0.605 0.595 0.595 5,061,365
1st Oct 2025 (Wed) 0.605 0.68 0.59 0.68 7,581,735
30th Sep 2025 (Tue) 0.595 0.632 0.595 0.605 5,214,788
29th Sep 2025 (Mon) 0.605 0.60 0.59 0.595 4,797,640
26th Sep 2025 (Fri) 0.61 0.632 0.60 0.605 4,954,061
25th Sep 2025 (Thu) 0.60 0.61 0.585 0.61 8,153,067
24th Sep 2025 (Wed) 0.60 0.622 0.585 0.585 7,581,322
23rd Sep 2025 (Tue) 0.625 0.62 0.60 0.60 4,862,464
22nd Sep 2025 (Mon) 0.62 0.625 0.615 0.625 5,773,461
19th Sep 2025 (Fri) 0.605 0.62 0.61 0.62 8,101,998
18th Sep 2025 (Thu) 0.585 0.61 0.605 0.605 13,200,652
17th Sep 2025 (Wed) 0.565 0.582 0.582 0.582 4,622,739
16th Sep 2025 (Tue) 0.61 0.59 0.565 0.565 14,175,168
15th Sep 2025 (Mon) 0.595 0.595 0.58 0.595 7,194,798
12th Sep 2025 (Fri) 0.595 0.595 0.595 0.595 2,338,709
11th Sep 2025 (Thu) 0.595 0.595 0.595 0.595 1,484,518
10th Sep 2025 (Wed) 0.585 0.595 0.57 0.595 5,783,403
9th Sep 2025 (Tue) 0.605 0.605 0.59 0.605 5,830,322
8th Sep 2025 (Mon) 0.614 0.614 0.59 0.605 8,424,210
5th Sep 2025 (Fri) 0.615 0.605 0.598 0.605 10,913,400
4th Sep 2025 (Thu) 0.645 0.644 0.615 0.615 2,907,685
3rd Sep 2025 (Wed) 0.65 0.65 0.63 0.645 4,270,187
2nd Sep 2025 (Tue) 0.63 0.64 0.64 0.64 4,873,469
1st Sep 2025 (Mon) 0.635 0.635 0.63 0.63 3,818,954
29th Aug 2025 (Fri) 0.635 0.635 0.635 0.635 2,903,145
28th Aug 2025 (Thu) 0.64 0.64 0.635 0.635 3,785,419
27th Aug 2025 (Wed) 0.645 0.65 0.64 0.64 3,435,290
26th Aug 2025 (Tue) 0.67 0.67 0.645 0.645 5,801,237
25th Aug 2025 (Mon) 0.655 0.655 0.655 0.655 0
22nd Aug 2025 (Fri) 0.655 0.67 0.655 0.655 4,696,946
21st Aug 2025 (Thu) 0.62 0.67 0.62 0.67 7,063,961
20th Aug 2025 (Wed) 0.62 0.64 0.62 0.64 2,825,314
19th Aug 2025 (Tue) 0.61 0.63 0.61 0.62 3,570,461
18th Aug 2025 (Mon) 0.685 0.68 0.61 0.61 10,440,537
15th Aug 2025 (Fri) 0.685 0.68 0.68 0.68 4,142,714
14th Aug 2025 (Thu) 0.685 0.69 0.685 0.685 3,135,843
13th Aug 2025 (Wed) 0.68 0.70 0.685 0.685 4,096,094
12th Aug 2025 (Tue) 0.675 0.68 0.664 0.664 5,733,315
11th Aug 2025 (Mon) 0.68 0.68 0.67 0.675 9,214,451
FTSE 100 Latest
Value9,510.82
Change1.42