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
27/10/2021 4.13 4.20 4.00 4.15 6,185,331
26/10/2021 4.19 4.30 4.00 4.08 10,490,619
25/10/2021 4.60 4.60 4.00 4.20 12,134,453
22/10/2021 4.59 4.59 4.30 4.44 7,353,856
21/10/2021 4.58 4.80 4.40 4.58 8,642,890
20/10/2021 4.70 4.70 4.50 4.56 5,186,061
19/10/2021 4.71 5.10 4.60 4.65 12,389,877
18/10/2021 4.58 4.90 4.46 4.85 25,034,895
15/10/2021 4.29 4.70 4.13 4.50 12,127,096
14/10/2021 3.89 4.30 3.89 4.30 21,223,216
13/10/2021 3.67 3.80 3.60 3.70 10,043,104
12/10/2021 3.89 4.00 3.64 3.70 8,658,441
11/10/2021 4.05 4.10 3.80 3.95 3,625,599
08/10/2021 3.98 4.10 3.70 3.96 13,710,279
07/10/2021 3.95 4.18 3.60 4.00 14,501,810
06/10/2021 3.88 4.00 3.50 3.57 10,577,017
05/10/2021 3.90 4.00 3.75 3.89 11,212,534
04/10/2021 4.00 4.05 3.80 3.95 8,703,500
01/10/2021 4.01 4.20 3.90 3.95 10,498,197
30/09/2021 4.27 4.30 4.00 4.05 13,351,424
29/09/2021 4.19 4.50 4.10 4.30 5,393,526
28/09/2021 4.19 4.60 4.15 4.30 8,448,702
27/09/2021 4.41 4.41 4.10 4.18 8,663,009
24/09/2021 4.37 4.50 4.20 4.30 3,641,996
23/09/2021 4.50 4.50 4.20 4.38 10,328,975
22/09/2021 4.31 4.86 4.30 4.50 15,545,121
21/09/2021 4.55 4.66 4.30 4.38 8,780,591
20/09/2021 4.75 4.90 4.50 4.60 8,415,749
17/09/2021 4.78 4.90 4.70 4.90 6,281,356
16/09/2021 4.80 5.00 4.70 4.84 7,555,422

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