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
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
24th Oct 2025 (Fri) 0.525 0.525 0.525 0.525 2,346,308
23rd Oct 2025 (Thu) 0.525 0.53 0.525 0.525 1,648,274
22nd Oct 2025 (Wed) 0.525 0.525 0.525 0.525 754,627
21st Oct 2025 (Tue) 0.525 0.525 0.525 0.525 4,722,104
20th Oct 2025 (Mon) 0.525 0.532 0.525 0.532 4,186,498
17th Oct 2025 (Fri) 0.53 0.525 0.52 0.525 10,029,793
16th Oct 2025 (Thu) 0.53 0.53 0.53 0.53 2,419,860
15th Oct 2025 (Wed) 0.525 0.55 0.525 0.53 5,388,362
14th Oct 2025 (Tue) 0.545 0.56 0.54 0.54 20,831,420
13th Oct 2025 (Mon) 0.565 0.555 0.545 0.545 11,698,262
10th Oct 2025 (Fri) 0.565 0.565 0.56 0.56 3,722,007
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
FTSE 100 Latest
Value9,682.57
Change-53.21