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
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
20th Feb 2025 (Thu) 0.975 0.99 0.95 0.95 4,181,582
19th Feb 2025 (Wed) 0.95 0.95 0.95 0.95 2,952,989
18th Feb 2025 (Tue) 0.925 1.02 0.95 0.95 6,156,768
17th Feb 2025 (Mon) 0.975 1.00 0.95 0.95 12,394,500
14th Feb 2025 (Fri) 1.00 0.975 0.96 0.96 3,380,649
13th Feb 2025 (Thu) 1.00 1.00 1.00 1.00 3,663,340
12th Feb 2025 (Wed) 1.00 1.05 1.00 1.00 1,178,338
11th Feb 2025 (Tue) 0.925 1.04 0.95 1.00 8,780,268
10th Feb 2025 (Mon) 0.925 0.94 0.90 0.94 10,265,794
7th Feb 2025 (Fri) 0.95 0.98 0.93 0.93 10,198,579
6th Feb 2025 (Thu) 0.95 1.02 0.95 0.95 7,737,330
5th Feb 2025 (Wed) 0.975 1.07 1.00 1.00 5,801,145
4th Feb 2025 (Tue) 1.00 1.02 0.95 0.975 4,522,137
3rd Feb 2025 (Mon) 1.00 1.05 1.00 1.00 5,578,659
31st Jan 2025 (Fri) 1.05 1.09 1.025 1.025 3,665,275
FTSE 100 Latest
Value8,555.82
Change-103.03