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 Jun 2026 (Thu) 0.21 0.21 0.21 0.21 6,657,700
3rd Jun 2026 (Wed) 0.21 0.22 0.21 0.21 10,400,371
2nd Jun 2026 (Tue) 0.21 0.21 0.21 0.21 13,060,310
1st Jun 2026 (Mon) 0.215 0.21 0.20 0.20 31,923,493
29th May 2026 (Fri) 0.23 0.23 0.215 0.215 25,890,537
28th May 2026 (Thu) 0.23 0.238 0.238 0.238 6,001,949
27th May 2026 (Wed) 0.24 0.24 0.23 0.23 5,658,461
26th May 2026 (Tue) 0.25 0.25 0.24 0.24 12,097,092
25th May 2026 (Mon) 0.25 0.25 0.25 0.25 0
22nd May 2026 (Fri) 0.255 0.25 0.25 0.25 15,215,027
21st May 2026 (Thu) 0.265 0.265 0.255 0.255 6,597,077
20th May 2026 (Wed) 0.26 0.265 0.26 0.265 10,721,802
19th May 2026 (Tue) 0.24 0.25 0.24 0.25 5,234,752
18th May 2026 (Mon) 0.26 0.248 0.248 0.248 13,002,346
15th May 2026 (Fri) 0.25 0.265 0.25 0.255 51,576,818
14th May 2026 (Thu) 0.275 0.275 0.275 0.275 7,095,364
13th May 2026 (Wed) 0.275 0.282 0.275 0.275 6,921,274
12th May 2026 (Tue) 0.285 0.30 0.275 0.275 9,237,052
11th May 2026 (Mon) 0.30 0.31 0.28 0.28 13,692,097
8th May 2026 (Fri) 0.30 0.30 0.285 0.30 5,760,840
7th May 2026 (Thu) 0.275 0.323 0.285 0.31 57,129,509
6th May 2026 (Wed) 0.24 0.275 0.245 0.275 45,197,359
5th May 2026 (Tue) 0.23 0.24 0.23 0.24 19,161,217
4th May 2026 (Mon) 0.23 0.23 0.23 0.23 0
1st May 2026 (Fri) 0.23 0.23 0.23 0.23 9,772,611
30th Apr 2026 (Thu) 0.23 0.23 0.23 0.23 13,809,040
29th Apr 2026 (Wed) 0.225 0.23 0.225 0.23 12,870,596
28th Apr 2026 (Tue) 0.22 0.225 0.22 0.22 33,865,881
27th Apr 2026 (Mon) 0.215 0.215 0.215 0.215 42,039,695
24th Apr 2026 (Fri) 0.21 0.22 0.21 0.22 51,141,582
23rd Apr 2026 (Thu) 0.215 0.21 0.202 0.21 171,159,306
22nd Apr 2026 (Wed) 0.315 0.315 0.285 0.295 28,445,687
21st Apr 2026 (Tue) 0.315 0.315 0.315 0.315 10,129,361
20th Apr 2026 (Mon) 0.34 0.315 0.30 0.315 21,611,453
17th Apr 2026 (Fri) 0.355 0.355 0.325 0.34 18,989,836
16th Apr 2026 (Thu) 0.355 0.363 0.363 0.363 6,618,688
15th Apr 2026 (Wed) 0.355 0.355 0.355 0.355 7,727,570
14th Apr 2026 (Tue) 0.365 0.365 0.345 0.355 17,135,774
13th Apr 2026 (Mon) 0.38 0.375 0.365 0.365 12,209,154
10th Apr 2026 (Fri) 0.375 0.38 0.365 0.365 5,607,685
9th Apr 2026 (Thu) 0.40 0.40 0.37 0.375 12,094,849
8th Apr 2026 (Wed) 0.41 0.41 0.40 0.40 7,749,968
7th Apr 2026 (Tue) 0.36 0.41 0.36 0.41 32,421,273
6th Apr 2026 (Mon) 0.36 0.36 0.36 0.36 0
FTSE 100 Latest
Value10,360.32
Change28.02