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
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
3rd Apr 2026 (Fri) 0.36 0.36 0.36 0.36 0
2nd Apr 2026 (Thu) 0.34 0.37 0.335 0.36 14,447,427
1st Apr 2026 (Wed) 0.33 0.35 0.32 0.32 2,787,994
31st Mar 2026 (Tue) 0.325 0.325 0.32 0.32 3,452,626
30th Mar 2026 (Mon) 0.335 0.35 0.305 0.325 14,647,731
27th Mar 2026 (Fri) 0.34 0.35 0.335 0.335 8,733,424
26th Mar 2026 (Thu) 0.35 0.345 0.34 0.34 7,477,046
25th Mar 2026 (Wed) 0.345 0.35 0.34 0.35 1,077,989
24th Mar 2026 (Tue) 0.365 0.365 0.34 0.34 5,657,717
23rd Mar 2026 (Mon) 0.355 0.35 0.35 0.35 10,248,092
20th Mar 2026 (Fri) 0.35 0.355 0.35 0.355 1,814,665
19th Mar 2026 (Thu) 0.34 0.35 0.34 0.35 7,401,580
18th Mar 2026 (Wed) 0.34 0.34 0.34 0.34 7,157,043
17th Mar 2026 (Tue) 0.37 0.37 0.335 0.34 23,043,403
16th Mar 2026 (Mon) 0.415 0.415 0.37 0.37 6,966,223
FTSE 100 Latest
Value10,195.37
Change-177.56