1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

1.01p-0.07 (-6.02%)24 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Powerhouse Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 23, 20241.07p1.12p1.00p1.08p4,275,412
Sep 20, 20241.07p1.10p1.00p1.07p2,879,452
Sep 19, 20241.07p1.15p1.00p1.08p4,399,675
Sep 18, 20241.07p1.15p1.00p1.10p1,917,398
Sep 17, 20241.10p1.20p1.00p1.07p7,325,250
Sep 16, 20241.10p1.20p1.00p1.10p2,079,373
Sep 13, 20241.10p1.20p1.00p1.10p1,518,702
Sep 12, 20241.15p1.20p1.00p1.20p812,501
Sep 11, 20241.15p1.21p1.05p1.21p6,064,968
Sep 10, 20241.15p1.20p1.10p1.15p1,554,477
Sep 9, 20241.15p1.20p1.00p1.15p4,116,675
Sep 6, 20241.18p1.20p1.10p1.15p2,647,821
Sep 5, 20241.13p1.28p1.05p1.18p14,641,717
Sep 4, 20241.15p1.18p1.05p1.18p11,494,349
Sep 3, 20241.20p1.20p1.10p1.17p4,987,751
Sep 2, 20241.20p1.25p1.15p1.20p2,879,966
Aug 30, 20241.20p1.25p1.18p1.20p2,508,047
Aug 29, 20241.20p1.24p1.15p1.23p1,254,065
Aug 28, 20241.23p1.30p1.15p1.20p5,077,449
Aug 27, 20241.23p1.30p1.15p1.23p5,141,387
Aug 23, 20241.27p1.35p1.15p1.23p4,294,748
Aug 22, 20241.23p1.40p1.20p1.27p14,300,628
Aug 21, 20241.20p1.30p1.10p1.23p13,021,525
Aug 20, 20241.20p1.23p1.15p1.20p2,779,551
Aug 19, 20241.20p1.25p1.15p1.20p3,422,396
Aug 16, 20241.20p1.25p1.16p1.20p2,366,324
Aug 15, 20241.27p1.30p1.15p1.25p4,140,635
Aug 14, 20241.20p1.35p1.15p1.27p5,122,596
Aug 13, 20241.20p1.25p1.18p1.20p1,572,117
Aug 12, 20241.25p1.30p1.18p1.20p3,998,304
Aug 9, 20241.30p1.40p1.20p1.25p2,720,397
Aug 8, 20241.38p1.43p1.20p1.30p2,379,545
Aug 7, 20241.35p1.45p1.25p1.38p18,065,596
Aug 6, 20241.27p1.45p1.15p1.35p12,035,381
Aug 5, 20241.20p1.40p1.05p1.27p20,172,594
Aug 2, 20241.13p1.30p1.00p1.20p22,890,119
Aug 1, 20241.07p1.20p1.05p1.13p7,273,498
Jul 31, 20241.15p1.20p1.00p1.07p6,220,799
Jul 30, 20241.07p1.20p1.00p1.15p8,344,034
Jul 29, 20241.05p1.15p1.00p1.07p4,357,028
Jul 26, 20241.15p1.16p1.00p1.05p6,869,868
Jul 25, 20241.15p1.20p1.10p1.15p3,276,711
Jul 24, 20241.18p1.20p1.10p1.15p6,442,234
Jul 23, 20241.18p1.23p1.10p1.16p11,197,820
Jul 22, 20241.23p1.30p1.15p1.19p5,087,682
Jul 19, 20241.23p1.30p1.15p1.23p3,759,449
Jul 18, 20241.32p1.35p1.20p1.25p9,117,113
Jul 17, 20241.25p1.40p1.20p1.32p6,885,130
Jul 16, 20241.27p1.35p1.20p1.31p6,020,231
Jul 15, 20241.32p1.40p1.25p1.27p3,907,608
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC112.988.01
Anglo American PLC2,263.506.64
Antofagasta PLC1,940.006.30
Dr. Martens PLC53.606.03
Fidelity China Special Situations PLC188.604.78
Prudential PLC668.804.73

Fallers

CompanyPrice% Chg
Barr (A.G.) PLC606.00-8.46
Dunelm Group PLC1,159.66-6.10
Smiths Group PLC1,725.00-5.22
Sthree PLC375.00-5.18
Hunting PLC382.00-4.02
Trustpilot Group PLC220.50-3.08