livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Powerhouse Energy Group - (PHE) share price history


Powerhouse Energy Group share pricePHE share price tradesPHE Fundamentals watchlistADD to watchlist
Powerhouse Energy Group - (PHE) share price history
Date Open High Low Close Volume
06/08/2020 3.63 3.75 3.55 3.75 4,227,706
05/08/2020 3.63 3.80 3.57 3.65 8,110,246
04/08/2020 3.65 3.95 3.55 3.60 4,294,274
03/08/2020 3.80 3.83 3.55 3.60 8,090,593
31/07/2020 3.63 3.85 3.59 3.75 7,502,477
30/07/2020 3.78 3.99 3.55 3.63 16,955,408
29/07/2020 3.58 3.90 3.53 3.86 16,355,681
28/07/2020 3.60 3.68 3.49 3.49 5,051,836
27/07/2020 3.58 3.70 3.50 3.60 7,770,179
24/07/2020 3.60 3.60 3.50 3.50 6,744,415
23/07/2020 3.70 3.80 3.70 3.70 10,508,508
22/07/2020 3.60 3.71 3.45 3.50 15,584,531
21/07/2020 3.53 3.70 3.43 3.60 10,982,242
20/07/2020 3.70 3.73 3.40 3.62 31,367,212
17/07/2020 3.95 4.00 3.70 3.70 13,421,236
16/07/2020 4.24 4.25 3.85 3.95 9,631,280
15/07/2020 4.10 4.40 4.03 4.19 14,079,565
14/07/2020 4.03 4.20 3.80 4.00 11,784,831
13/07/2020 4.00 4.08 3.70 4.00 16,476,913
10/07/2020 4.05 4.10 3.92 3.95 4,918,689
09/07/2020 4.15 4.35 3.70 4.05 29,363,806
08/07/2020 4.38 4.57 4.13 4.20 32,031,957
07/07/2020 4.15 4.60 4.15 4.40 46,115,222
06/07/2020 3.70 4.19 3.65 4.10 36,495,081
03/07/2020 3.60 3.74 3.60 3.70 11,114,568
02/07/2020 3.58 3.80 3.50 3.60 14,942,503
01/07/2020 3.58 3.75 3.50 3.60 18,430,663
30/06/2020 3.68 3.80 3.50 3.65 21,079,159
29/06/2020 3.40 3.90 3.40 3.70 36,666,762
26/06/2020 3.70 3.80 3.35 3.50 23,381,841

Powerhouse Energy Group - (PHE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z