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
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
18/07/2025 0.50 0.52 0.48 0.51 9,256,800
17/07/2025 0.51 0.51 0.48 0.50 8,394,394
16/07/2025 0.51 0.52 0.50 0.51 4,648,866
15/07/2025 0.52 0.53 0.50 0.51 4,544,331
14/07/2025 0.52 0.53 0.50 0.52 11,456,139
11/07/2025 0.54 0.55 0.50 0.54 7,311,611
10/07/2025 0.54 0.55 0.52 0.54 3,270,234
09/07/2025 0.54 0.56 0.52 0.53 9,976,103
08/07/2025 0.54 0.54 0.50 0.54 7,664,822
07/07/2025 0.55 0.56 0.52 0.54 5,903,053
04/07/2025 0.54 0.55 0.53 0.55 19,282,103
03/07/2025 0.52 0.55 0.49 0.55 31,239,062
02/07/2025 0.50 0.51 0.48 0.50 1,374,872
01/07/2025 0.49 0.50 0.48 0.50 7,204,353
30/06/2025 0.46 0.50 0.45 0.49 13,182,258
27/06/2025 0.46 0.48 0.45 0.46 3,457,041
26/06/2025 0.46 0.47 0.45 0.46 3,479,222
25/06/2025 0.48 0.48 0.45 0.46 7,501,218
24/06/2025 0.48 0.49 0.46 0.48 4,313,832

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