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
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
8th Aug 2025 (Fri) 0.69 0.704 0.665 0.68 5,561,655
7th Aug 2025 (Thu) 0.69 0.69 0.69 0.69 9,249,595
6th Aug 2025 (Wed) 0.685 0.706 0.69 0.69 5,329,608
5th Aug 2025 (Tue) 0.705 0.72 0.68 0.685 16,015,663
4th Aug 2025 (Mon) 0.65 0.705 0.665 0.70 26,929,119
1st Aug 2025 (Fri) 0.615 0.67 0.625 0.65 33,474,503
31st Jul 2025 (Thu) 0.525 0.61 0.50 0.61 41,568,252
30th Jul 2025 (Wed) 0.52 0.53 0.50 0.53 5,329,027
29th Jul 2025 (Tue) 0.525 0.525 0.52 0.52 3,783,504
28th Jul 2025 (Mon) 0.54 0.54 0.505 0.525 8,951,601
25th Jul 2025 (Fri) 0.54 0.54 0.54 0.54 2,689,855
24th Jul 2025 (Thu) 0.54 0.54 0.54 0.54 3,002,264
23rd Jul 2025 (Wed) 0.54 0.54 0.54 0.54 2,793,426
22nd Jul 2025 (Tue) 0.54 0.54 0.54 0.54 2,426,096
21st Jul 2025 (Mon) 0.505 0.545 0.505 0.54 17,022,247
18th Jul 2025 (Fri) 0.48 0.505 0.48 0.505 9,794,851
17th Jul 2025 (Thu) 0.505 0.50 0.49 0.50 8,882,621
16th Jul 2025 (Wed) 0.51 0.51 0.505 0.505 4,959,196
15th Jul 2025 (Tue) 0.515 0.515 0.505 0.51 4,797,923
14th Jul 2025 (Mon) 0.52 0.52 0.50 0.515 12,256,533
11th Jul 2025 (Fri) 0.55 0.55 0.54 0.54 7,705,283
10th Jul 2025 (Thu) 0.54 0.55 0.535 0.535 3,614,031
9th Jul 2025 (Wed) 0.535 0.562 0.53 0.53 10,250,130
8th Jul 2025 (Tue) 0.535 0.535 0.515 0.535 7,957,120
7th Jul 2025 (Mon) 0.545 0.562 0.525 0.535 6,403,322
FTSE 100 Latest
Value9,208.21
Change-8.66