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
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
6th Jun 2025 (Fri) 0.48 0.50 0.48 0.50 9,356,651
5th Jun 2025 (Thu) 0.455 0.48 0.455 0.48 12,384,928
4th Jun 2025 (Wed) 0.475 0.469 0.45 0.46 25,800,218
3rd Jun 2025 (Tue) 0.495 0.51 0.49 0.49 7,934,805
2nd Jun 2025 (Mon) 0.495 0.495 0.495 0.495 2,584,785
30th May 2025 (Fri) 0.50 0.51 0.495 0.495 4,952,249
29th May 2025 (Thu) 0.50 0.50 0.50 0.50 10,500,677
28th May 2025 (Wed) 0.50 0.505 0.50 0.50 5,086,021
27th May 2025 (Tue) 0.49 0.52 0.49 0.50 6,733,144
26th May 2025 (Mon) 0.5007 0.5007 0.5007 0.5007 0
23rd May 2025 (Fri) 0.50 0.51 0.499 0.50 4,147,016
22nd May 2025 (Thu) 0.50 0.50 0.495 0.50 14,016,106
21st May 2025 (Wed) 0.495 0.495 0.495 0.495 4,711,301
20th May 2025 (Tue) 0.485 0.505 0.495 0.50 9,434,591
19th May 2025 (Mon) 0.505 0.49 0.485 0.485 9,602,433
16th May 2025 (Fri) 0.505 0.51 0.505 0.505 5,825,296
15th May 2025 (Thu) 0.505 0.51 0.505 0.505 8,322,023
14th May 2025 (Wed) 0.515 0.51 0.505 0.505 7,751,508
13th May 2025 (Tue) 0.502 0.52 0.502 0.515 3,045,062
12th May 2025 (Mon) 0.525 0.525 0.51 0.51 7,465,880
9th May 2025 (Fri) 0.525 0.525 0.525 0.525 5,440,059
8th May 2025 (Thu) 0.525 0.525 0.525 0.525 8,691,988
7th May 2025 (Wed) 0.53 0.53 0.525 0.525 7,138,992
6th May 2025 (Tue) 0.53 0.53 0.53 0.53 4,932,472
FTSE 100 Latest
Value8,822.91
Change-0.29