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
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
3rd Apr 2025 (Thu) 0.495 0.50 0.49 0.496 10,092,436
2nd Apr 2025 (Wed) 0.49 0.50 0.485 0.498 14,554,788
1st Apr 2025 (Tue) 0.50 0.498 0.49 0.49 15,829,338
31st Mar 2025 (Mon) 0.50 0.50 0.495 0.495 10,259,852
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
FTSE 100 Latest
Value8,604.98
Change50.18