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
18th Apr 2025 (Fri) 0.525 0.525 0.525 0.525 0
17th Apr 2025 (Thu) 0.485 0.53 0.495 0.525 16,818,608
16th Apr 2025 (Wed) 0.48 0.485 0.48 0.485 6,795,348
15th Apr 2025 (Tue) 0.48 0.49 0.48 0.48 6,917,103
14th Apr 2025 (Mon) 0.48 0.479 0.479 0.479 6,065,318
11th Apr 2025 (Fri) 0.475 0.48 0.475 0.48 8,914,998
10th Apr 2025 (Thu) 0.455 0.475 0.47 0.475 9,427,044
9th Apr 2025 (Wed) 0.475 0.475 0.455 0.455 12,764,496
8th Apr 2025 (Tue) 0.49 0.485 0.471 0.472 6,657,079
7th Apr 2025 (Mon) 0.49 0.49 0.482 0.49 19,490,831
4th Apr 2025 (Fri) 0.495 0.496 0.496 0.496 4,961,933
3rd Apr 2025 (Thu) 0.495 0.50 0.49 0.496 10,092,436
2nd Apr 2025 (Wed) 0.49 0.50 0.485 0.498 14,554,788
1st Apr 2025 (Tue) 0.50 0.498 0.49 0.49 15,829,338
31st Mar 2025 (Mon) 0.50 0.50 0.495 0.495 10,259,852
28th Mar 2025 (Fri) 0.50 0.50 0.50 0.50 10,544,204
27th Mar 2025 (Thu) 0.50 0.50 0.50 0.50 29,838,875
26th Mar 2025 (Wed) 0.498 0.515 0.494 0.494 59,430,467
25th Mar 2025 (Tue) 0.51 0.52 0.499 0.50 26,722,464
24th Mar 2025 (Mon) 0.51 0.50 0.50 0.50 11,442,874
21st Mar 2025 (Fri) 0.51 0.51 0.51 0.51 22,945,578
20th Mar 2025 (Thu) 0.52 0.52 0.51 0.51 12,077,143
19th Mar 2025 (Wed) 0.50 0.52 0.50 0.52 38,278,442
18th Mar 2025 (Tue) 0.50 0.505 0.50 0.505 38,828,618
17th Mar 2025 (Mon) 0.60 0.60 0.50 0.50 71,602,959
14th Mar 2025 (Fri) 0.625 0.636 0.60 0.636 10,437,707
13th Mar 2025 (Thu) 0.675 0.70 0.625 0.65 16,565,146
12th Mar 2025 (Wed) 0.75 0.766 0.67 0.67 12,379,088
11th Mar 2025 (Tue) 0.65 0.75 0.625 0.75 36,400,623
10th Mar 2025 (Mon) 0.75 0.772 0.65 0.65 31,907,477
7th Mar 2025 (Fri) 0.875 0.844 0.77 0.77 13,343,438
6th Mar 2025 (Thu) 0.925 0.89 0.825 0.89 12,637,170
5th Mar 2025 (Wed) 0.98 0.98 0.925 0.925 4,362,799
4th Mar 2025 (Tue) 0.975 0.992 0.95 0.95 7,769,381
3rd Mar 2025 (Mon) 0.925 1.00 0.95 0.95 4,014,069
28th Feb 2025 (Fri) 0.90 0.925 0.90 0.925 5,208,054
27th Feb 2025 (Thu) 0.925 0.94 0.875 0.928 8,041,380
26th Feb 2025 (Wed) 0.928 0.95 0.925 0.925 3,456,564
25th Feb 2025 (Tue) 0.925 0.99 0.892 0.95 4,352,748
24th Feb 2025 (Mon) 0.90 0.97 0.93 0.93 7,481,278
21st Feb 2025 (Fri) 0.95 1.02 0.90 0.90 6,090,759
FTSE 100 Latest
Value8,275.66
Change0.00