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 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
4th Jul 2025 (Fri) 0.54 0.55 0.54 0.545 19,945,700
3rd Jul 2025 (Thu) 0.515 0.55 0.51 0.55 32,526,204
2nd Jul 2025 (Wed) 0.495 0.51 0.495 0.495 1,388,076
1st Jul 2025 (Tue) 0.48 0.495 0.48 0.495 7,491,574
30th Jun 2025 (Mon) 0.455 0.49 0.46 0.49 14,143,238
27th Jun 2025 (Fri) 0.46 0.479 0.455 0.455 4,478,624
26th Jun 2025 (Thu) 0.46 0.465 0.46 0.46 3,479,222
25th Jun 2025 (Wed) 0.475 0.475 0.455 0.46 7,921,578
24th Jun 2025 (Tue) 0.48 0.48 0.48 0.48 4,721,187
23rd Jun 2025 (Mon) 0.48 0.48 0.475 0.48 3,637,749
20th Jun 2025 (Fri) 0.485 0.485 0.48 0.48 4,566,469
19th Jun 2025 (Thu) 0.485 0.485 0.485 0.485 2,776,345
18th Jun 2025 (Wed) 0.485 0.49 0.485 0.485 4,136,304
17th Jun 2025 (Tue) 0.495 0.51 0.488 0.488 3,023,736
16th Jun 2025 (Mon) 0.49 0.495 0.49 0.495 6,962,899
13th Jun 2025 (Fri) 0.485 0.49 0.485 0.49 9,703,617
12th Jun 2025 (Thu) 0.48 0.50 0.485 0.50 8,332,809
11th Jun 2025 (Wed) 0.475 0.50 0.47 0.50 3,638,447
10th Jun 2025 (Tue) 0.48 0.48 0.47 0.47 9,002,723
9th Jun 2025 (Mon) 0.49 0.50 0.48 0.48 10,890,935
FTSE 100 Latest
Value9,094.68
Change-6.09