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
16th Jul 2026 (Thu) 0.205 0.205 0.205 0.205 1,829,595
15th Jul 2026 (Wed) 0.205 0.205 0.205 0.205 919,598
14th Jul 2026 (Tue) 0.205 0.205 0.205 0.205 6,345,065
13th Jul 2026 (Mon) 0.205 0.205 0.205 0.205 2,599,069
10th Jul 2026 (Fri) 0.195 0.205 0.195 0.205 42,619,118
9th Jul 2026 (Thu) 0.195 0.20 0.195 0.195 10,981,946
8th Jul 2026 (Wed) 0.205 0.205 0.195 0.195 1,224,617
7th Jul 2026 (Tue) 0.205 0.205 0.20 0.20 1,661,170
6th Jul 2026 (Mon) 0.21 0.21 0.205 0.205 9,730,132
3rd Jul 2026 (Fri) 0.21 0.21 0.21 0.21 204,725
2nd Jul 2026 (Thu) 0.215 0.215 0.21 0.21 3,763,719
1st Jul 2026 (Wed) 0.215 0.215 0.215 0.215 2,443,068
30th Jun 2026 (Tue) 0.215 0.215 0.215 0.215 9,375,587
29th Jun 2026 (Mon) 0.225 0.225 0.215 0.225 6,609,720
26th Jun 2026 (Fri) 0.225 0.225 0.225 0.225 1,396,911
25th Jun 2026 (Thu) 0.225 0.225 0.225 0.225 4,357,391
24th Jun 2026 (Wed) 0.225 0.232 0.232 0.232 1,406,996
23rd Jun 2026 (Tue) 0.225 0.225 0.225 0.225 5,188,390
22nd Jun 2026 (Mon) 0.21 0.225 0.21 0.225 3,484,902
19th Jun 2026 (Fri) 0.23 0.23 0.225 0.225 5,898,471
18th Jun 2026 (Thu) 0.225 0.23 0.225 0.225 35,750,688
17th Jun 2026 (Wed) 0.22 0.23 0.225 0.225 21,060,276
16th Jun 2026 (Tue) 0.215 0.215 0.215 0.215 9,007,064
15th Jun 2026 (Mon) 0.195 0.215 0.195 0.215 24,651,611
12th Jun 2026 (Fri) 0.205 0.20 0.195 0.195 17,109,178
11th Jun 2026 (Thu) 0.205 0.21 0.205 0.205 23,028,016
10th Jun 2026 (Wed) 0.22 0.205 0.205 0.205 8,440,209
9th Jun 2026 (Tue) 0.22 0.22 0.22 0.22 10,666,594
8th Jun 2026 (Mon) 0.21 0.22 0.22 0.22 10,298,367
5th Jun 2026 (Fri) 0.21 0.22 0.205 0.22 11,196,831
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
FTSE 100 Latest
Value10,600.37
Change28.13