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 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
5th May 2025 (Mon) 0.53 0.53 0.53 0.53 0
2nd May 2025 (Fri) 0.53 0.54 0.53 0.53 7,612,676
1st May 2025 (Thu) 0.53 0.55 0.53 0.53 3,414,188
30th Apr 2025 (Wed) 0.535 0.53 0.52 0.53 7,821,803
29th Apr 2025 (Tue) 0.535 0.562 0.535 0.535 9,644,194
28th Apr 2025 (Mon) 0.525 0.562 0.535 0.535 20,410,451
25th Apr 2025 (Fri) 0.52 0.53 0.51 0.53 4,995,365
24th Apr 2025 (Thu) 0.52 0.525 0.52 0.52 5,877,194
23rd Apr 2025 (Wed) 0.52 0.54 0.54 0.54 4,390,290
22nd Apr 2025 (Tue) 0.525 0.53 0.52 0.52 8,894,775
21st Apr 2025 (Mon) 0.525 0.525 0.525 0.525 0
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
FTSE 100 Latest
Value8,787.02
Change12.76