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
01/09/2025 0.64 0.65 0.62 0.63 3,383,550
29/08/2025 0.64 0.65 0.62 0.64 2,903,145
28/08/2025 0.64 0.65 0.62 0.64 3,605,699
27/08/2025 0.65 0.66 0.63 0.64 3,264,020
26/08/2025 0.66 0.67 0.64 0.65 4,923,646
22/08/2025 0.66 0.67 0.64 0.66 4,696,946
21/08/2025 0.64 0.67 0.62 0.67 6,918,874
20/08/2025 0.62 0.65 0.62 0.64 2,750,385
19/08/2025 0.61 0.65 0.61 0.62 3,121,851
18/08/2025 0.69 0.69 0.61 0.61 9,844,757
15/08/2025 0.69 0.69 0.66 0.68 4,142,714
14/08/2025 0.69 0.69 0.68 0.69 2,994,836
13/08/2025 0.68 0.70 0.66 0.69 3,802,144
12/08/2025 0.68 0.70 0.66 0.66 5,405,894
11/08/2025 0.68 0.70 0.66 0.68 8,913,801
08/08/2025 0.69 0.70 0.66 0.68 5,047,866
07/08/2025 0.69 0.70 0.68 0.69 8,748,768
06/08/2025 0.69 0.71 0.68 0.69 4,899,072
05/08/2025 0.71 0.73 0.66 0.69 15,283,592
04/08/2025 0.65 0.72 0.64 0.70 25,492,267
01/08/2025 0.62 0.67 0.60 0.65 32,558,753
31/07/2025 0.53 0.62 0.50 0.61 39,895,362
30/07/2025 0.52 0.54 0.50 0.53 5,063,614
29/07/2025 0.53 0.54 0.51 0.52 3,290,977
28/07/2025 0.54 0.55 0.51 0.53 8,265,164
25/07/2025 0.54 0.55 0.52 0.54 2,479,048
24/07/2025 0.54 0.55 0.53 0.54 2,042,921
23/07/2025 0.54 0.55 0.53 0.54 2,793,426
22/07/2025 0.54 0.55 0.53 0.54 2,426,096
21/07/2025 0.51 0.55 0.49 0.54 16,295,459

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