1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

1.05p-0.05 (-4.55%)19 Apr 2024, 16:27
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
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
Mar 11, 20240.85p0.90p0.80p0.80p32,588,356
Mar 8, 20240.82p0.85p0.75p0.78p13,296,426
Mar 7, 20240.88p0.90p0.79p0.82p16,593,874
Mar 6, 20240.82p0.90p0.74p0.88p19,642,707
Mar 5, 20240.88p0.90p0.75p0.82p40,961,642
Mar 4, 20240.95p1.05p0.80p0.90p54,353,683
Mar 1, 20240.80p1.05p0.75p0.95p87,447,166
Feb 29, 20240.88p0.90p0.68p0.85p80,827,718
Feb 28, 20240.95p1.25p0.80p0.88p463,530,101
Feb 27, 20240.51p0.89p0.50p0.85p276,136,231
Feb 26, 20240.43p0.52p0.43p0.52p50,272,047
Feb 23, 20240.44p0.50p0.41p0.45p51,267,292
Feb 22, 20240.38p0.55p0.38p0.43p172,527,491
Feb 21, 20240.31p0.35p0.30p0.34p15,101,071
Feb 20, 20240.31p0.34p0.30p0.31p12,099,151
Feb 19, 20240.36p0.37p0.30p0.31p17,301,367
Feb 16, 20240.38p0.39p0.35p0.36p2,643,337
Feb 15, 20240.38p0.39p0.37p0.37p836,220
Feb 14, 20240.38p0.38p0.37p0.38p2,221,329
Feb 13, 20240.37p0.40p0.35p0.38p6,234,711
Feb 12, 20240.34p0.40p0.34p0.37p6,030,162
Feb 9, 20240.34p0.35p0.32p0.34p1,905,967
Feb 8, 20240.33p0.35p0.31p0.34p7,392,255
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.