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 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
31st Aug 2026 (Mon) 0.21 0.21 0.21 0.21 0
28th Aug 2026 (Fri) 0.21 0.21 0.21 0.21 1,838,151
27th Aug 2026 (Thu) 0.21 0.21 0.21 0.21 3,292,093
26th Aug 2026 (Wed) 0.21 0.21 0.21 0.21 5,333,422
25th Aug 2026 (Tue) 0.21 0.21 0.21 0.21 3,691,719
24th Aug 2026 (Mon) 0.21 0.21 0.21 0.21 7,196,260
21st Aug 2026 (Fri) 0.205 0.21 0.205 0.21 4,725,467
20th Aug 2026 (Thu) 0.205 0.205 0.205 0.205 1,200,352
19th Aug 2026 (Wed) 0.215 0.215 0.205 0.205 5,993,339
18th Aug 2026 (Tue) 0.215 0.208 0.208 0.208 2,007,207
17th Aug 2026 (Mon) 0.215 0.215 0.215 0.215 2,255,072
14th Aug 2026 (Fri) 0.215 0.215 0.215 0.215 6,058,388
13th Aug 2026 (Thu) 0.215 0.214 0.214 0.214 1,072,848
12th Aug 2026 (Wed) 0.215 0.215 0.215 0.215 2,636,955
11th Aug 2026 (Tue) 0.215 0.215 0.215 0.215 596,411
FTSE 100 Latest
Value10,552.05
Change110.45