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
12/04/2024 0.90 0.95 0.89 0.93 4,246,318
11/04/2024 0.98 1.00 0.85 0.90 7,853,261
10/04/2024 0.99 1.00 0.95 0.98 9,450,481
09/04/2024 0.90 1.00 0.89 1.00 14,082,905
08/04/2024 0.93 0.95 0.85 0.94 11,154,914
05/04/2024 0.95 0.97 0.88 0.93 15,225,131
04/04/2024 0.98 0.99 0.93 0.95 10,460,753
03/04/2024 1.03 1.03 0.97 0.98 13,453,589
02/04/2024 1.08 1.10 1.00 1.03 14,335,938
28/03/2024 1.12 1.12 1.09 1.09 12,222,894
27/03/2024 1.10 1.15 1.10 1.10 11,941,095
26/03/2024 1.17 1.17 1.12 1.12 20,706,658
25/03/2024 1.15 1.17 1.15 1.16 26,717,016
22/03/2024 1.08 1.12 1.08 1.12 26,026,098
21/03/2024 1.07 1.07 1.05 1.07 25,241,410
20/03/2024 1.13 1.13 1.11 1.11 104,513,098
19/03/2024 1.01 1.10 1.01 1.10 63,570,761
18/03/2024 0.95 0.95 0.95 0.95 36,968,389
15/03/2024 0.88 0.88 0.85 0.88 15,377,866
14/03/2024 0.85 0.87 0.85 0.87 17,449,641
13/03/2024 0.83 0.83 0.83 0.83 6,818,347
12/03/2024 0.83 0.83 0.79 0.83 17,566,243
11/03/2024 0.85 0.85 0.80 0.80 32,588,356
08/03/2024 0.82 0.82 0.76 0.78 12,764,059
07/03/2024 0.88 0.88 0.79 0.83 16,484,523
06/03/2024 0.83 0.90 0.74 0.88 19,642,699
05/03/2024 0.88 0.90 0.78 0.83 39,854,562
04/03/2024 0.95 1.05 0.85 0.90 51,779,692
01/03/2024 0.80 1.05 0.75 0.95 84,283,470
29/02/2024 0.88 0.90 0.68 0.85 76,560,819

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