1.74p-0.06 (-3.33%)24 May 2024, 11:02
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

 
     
DateOpenHighLowCloseVolume
May 23, 20241.70p2.00p1.60p1.80p84,299,876
May 22, 20241.40p2.25p1.35p1.64p323,072,857
May 21, 20240.97p1.30p0.95p1.27p83,886,124
May 20, 20240.90p1.00p0.88p0.97p9,891,571
May 17, 20240.90p0.95p0.85p0.90p7,804,149
May 16, 20240.95p1.00p0.85p0.93p10,128,625
May 15, 20241.02p1.02p0.90p1.00p7,015,368
May 14, 20241.00p1.10p0.95p1.02p5,648,322
May 13, 20241.02p1.05p0.93p1.00p7,556,451
May 10, 20241.05p1.10p1.00p1.02p8,669,863
May 9, 20241.00p1.15p0.95p1.05p25,509,243
May 8, 20240.88p1.00p0.85p1.00p5,547,551
May 7, 20240.93p0.95p0.85p0.88p11,176,832
May 3, 20240.93p0.95p0.90p0.95p2,871,431
May 2, 20240.93p0.97p0.90p0.93p2,689,361
May 1, 20240.93p0.95p0.90p0.95p7,274,614
Apr 30, 20240.97p1.00p0.90p0.93p5,045,678
Apr 29, 20240.97p1.00p0.95p0.97p4,627,430
Apr 26, 20240.97p0.98p0.95p0.97p3,525,114
Apr 25, 20240.97p1.00p0.95p0.97p5,705,771
Apr 24, 20241.02p1.05p0.95p1.00p8,250,322
Apr 23, 20241.02p1.05p1.00p1.02p5,149,642
Apr 22, 20241.05p1.10p1.00p1.02p5,300,503
Apr 19, 20241.05p1.10p1.00p1.05p5,748,523
Apr 18, 20240.97p1.10p0.95p1.10p9,662,724
Apr 17, 20240.97p1.15p0.95p0.97p32,515,233
Apr 16, 20240.88p1.05p0.85p0.98p25,148,845
Apr 15, 20240.93p0.95p0.85p0.88p10,151,458
Apr 12, 20240.90p0.95p0.89p0.93p4,384,731
Apr 11, 20240.97p1.00p0.85p0.90p8,100,516
Apr 10, 20240.99p1.00p0.95p0.97p9,738,625
Apr 9, 20240.90p1.00p0.85p1.00p15,312,790
Apr 8, 20240.93p0.95p0.85p0.94p11,639,103
Apr 5, 20240.95p0.96p0.85p0.93p16,141,486
Apr 4, 20240.97p1.00p0.90p0.95p10,804,556
Apr 3, 20241.02p1.05p0.95p0.97p13,898,250
Apr 2, 20241.07p1.10p1.00p1.02p15,383,479
Mar 28, 20241.13p1.15p1.05p1.09p12,222,894
Mar 27, 20241.09p1.15p1.07p1.10p11,941,096
Mar 26, 20241.18p1.20p1.05p1.12p20,706,659
Mar 25, 20241.13p1.20p1.10p1.16p26,717,017
Mar 22, 20241.07p1.15p1.05p1.12p26,026,097
Mar 21, 20241.13p1.14p1.00p1.07p25,241,411
Mar 20, 20241.13p1.35p1.05p1.11p104,513,097
Mar 19, 20240.95p1.15p0.92p1.10p63,570,762
Mar 18, 20240.97p1.00p0.90p0.95p36,968,390
Mar 15, 20240.88p0.90p0.80p0.88p15,377,865
Mar 14, 20240.82p0.90p0.80p0.87p17,449,640
Mar 13, 20240.82p0.85p0.75p0.82p6,818,346
Mar 12, 20240.82p0.85p0.75p0.82p17,566,241
Showing 1 to 50 of 254