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
3rd Dec 2025 (Wed) 0.495 0.50 0.50 0.50 4,133,707
2nd Dec 2025 (Tue) 0.492 0.495 0.492 0.495 1,548,309
1st Dec 2025 (Mon) 0.48 0.495 0.49 0.495 767,316
28th Nov 2025 (Fri) 0.505 0.505 0.48 0.48 9,351,564
27th Nov 2025 (Thu) 0.505 0.505 0.505 0.505 814,478
26th Nov 2025 (Wed) 0.505 0.505 0.505 0.505 624,968
25th Nov 2025 (Tue) 0.505 0.505 0.505 0.505 3,375,319
24th Nov 2025 (Mon) 0.51 0.51 0.505 0.505 6,985,007
21st Nov 2025 (Fri) 0.51 0.51 0.505 0.505 1,983,559
20th Nov 2025 (Thu) 0.515 0.515 0.51 0.51 6,756,709
19th Nov 2025 (Wed) 0.51 0.51 0.505 0.505 8,123,867
18th Nov 2025 (Tue) 0.525 0.525 0.51 0.51 6,172,195
17th Nov 2025 (Mon) 0.525 0.525 0.52 0.525 6,173,053
14th Nov 2025 (Fri) 0.515 0.525 0.515 0.525 7,402,927
13th Nov 2025 (Thu) 0.515 0.515 0.515 0.515 4,359,055
12th Nov 2025 (Wed) 0.51 0.515 0.51 0.515 1,510,372
11th Nov 2025 (Tue) 0.525 0.525 0.505 0.51 8,665,961
10th Nov 2025 (Mon) 0.525 0.525 0.525 0.525 2,147,516
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
FTSE 100 Latest
Value9,692.07
Change-9.73