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
30th Oct 2026 (Fri) 0.19 0.18 0.18 0.18 7,154,557
29th Oct 2026 (Thu) 0.19 0.19 0.19 0.19 2,778,254
28th Oct 2026 (Wed) 0.19 0.19 0.18 0.19 11,556,735
27th Oct 2026 (Tue) 0.19 0.19 0.19 0.19 652,638
26th Oct 2026 (Mon) 0.19 0.19 0.19 0.19 2,375,573
23rd Oct 2026 (Fri) 0.195 0.195 0.19 0.19 3,345,484
22nd Oct 2026 (Thu) 0.195 0.195 0.195 0.195 1,917,556
21st Oct 2026 (Wed) 0.195 0.195 0.195 0.195 617,497
20th Oct 2026 (Tue) 0.195 0.195 0.195 0.195 1,544,486
19th Oct 2026 (Mon) 0.195 0.195 0.195 0.195 6,954,016
16th Oct 2026 (Fri) 0.195 0.195 0.195 0.195 391,302
15th Oct 2026 (Thu) 0.195 0.195 0.195 0.195 2,723,887
14th Oct 2026 (Wed) 0.19 0.18 0.18 0.18 6,661,268
13th Oct 2026 (Tue) 0.185 0.19 0.175 0.19 24,546,979
12th Oct 2026 (Mon) 0.195 0.195 0.185 0.185 9,038,237
9th Oct 2026 (Fri) 0.195 0.195 0.19 0.195 2,487,231
8th Oct 2026 (Thu) 0.195 0.195 0.195 0.195 2,235,372
7th Oct 2026 (Wed) 0.195 0.195 0.195 0.195 955,269
6th Oct 2026 (Tue) 0.20 0.20 0.195 0.195 1,866,359
5th Oct 2026 (Mon) 0.20 0.20 0.1885 0.1885 3,148,387
2nd Oct 2026 (Fri) 0.20 0.20 0.20 0.20 4,133,481
1st Oct 2026 (Thu) 0.20 0.191 0.191 0.191 2,686,889
30th Sep 2026 (Wed) 0.20 0.20 0.20 0.20 1,690,370
29th Sep 2026 (Tue) 0.20 0.20 0.20 0.20 1,369,828
28th Sep 2026 (Mon) 0.20 0.20 0.20 0.20 2,589,579
25th Sep 2026 (Fri) 0.20 0.20 0.20 0.20 2,611,079
24th Sep 2026 (Thu) 0.20 0.20 0.20 0.20 2,147,895
23rd Sep 2026 (Wed) 0.20 0.20 0.20 0.20 4,123,419
22nd Sep 2026 (Tue) 0.195 0.20 0.195 0.20 2,703,702
21st Sep 2026 (Mon) 0.195 0.20 0.195 0.20 14,123,739
18th Sep 2026 (Fri) 0.195 0.195 0.195 0.195 3,678,495
17th Sep 2026 (Thu) 0.20 0.20 0.195 0.195 3,475,447
16th Sep 2026 (Wed) 0.20 0.20 0.20 0.20 866,620
15th Sep 2026 (Tue) 0.195 0.20 0.195 0.20 1,683,794
14th Sep 2026 (Mon) 0.195 0.20 0.195 0.20 3,340,023
11th Sep 2026 (Fri) 0.20 0.20 0.195 0.195 4,238,516
10th Sep 2026 (Thu) 0.20 0.20 0.20 0.20 2,385,295
9th Sep 2026 (Wed) 0.20 0.20 0.20 0.20 1,845,329
8th Sep 2026 (Tue) 0.21 0.21 0.20 0.20 7,158,494
7th Sep 2026 (Mon) 0.21 0.21 0.21 0.21 3,980,430
4th Sep 2026 (Fri) 0.205 0.21 0.20 0.21 4,636,743
3rd Sep 2026 (Thu) 0.21 0.20 0.20 0.20 4,330,226
2nd Sep 2026 (Wed) 0.21 0.21 0.20 0.21 2,684,482
1st Sep 2026 (Tue) 0.20 0.21 0.20 0.21 2,066,258
FTSE 100 Latest
Value10,729.78
Change7.71