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
20/02/2024 0.31 0.34 0.30 0.31 11,945,213
19/02/2024 0.37 0.37 0.30 0.31 16,736,127
16/02/2024 0.35 0.39 0.35 0.37 2,015,358
15/02/2024 0.38 0.39 0.37 0.37 836,220
14/02/2024 0.38 0.38 0.37 0.38 2,221,329
13/02/2024 0.37 0.40 0.36 0.38 5,092,249
12/02/2024 0.35 0.40 0.34 0.37 5,105,969
09/02/2024 0.34 0.35 0.32 0.35 1,395,975
08/02/2024 0.33 0.35 0.31 0.34 7,154,773
07/02/2024 0.40 0.40 0.30 0.33 42,973,811
06/02/2024 0.45 0.47 0.38 0.41 33,212,431
05/02/2024 0.31 0.47 0.31 0.44 35,427,077
02/02/2024 0.31 0.32 0.30 0.31 2,019,239
01/02/2024 0.31 0.32 0.30 0.31 1,392,327
31/01/2024 0.29 0.32 0.29 0.31 5,566,622
30/01/2024 0.29 0.30 0.28 0.29 3,641,305
29/01/2024 0.31 0.31 0.28 0.29 12,981,610
26/01/2024 0.31 0.32 0.30 0.32 4,125,457
25/01/2024 0.33 0.33 0.31 0.32 5,644,018
24/01/2024 0.34 0.34 0.30 0.32 5,939,268
23/01/2024 0.34 0.34 0.33 0.34 1,867,605
22/01/2024 0.35 0.35 0.33 0.34 2,525,847
19/01/2024 0.35 0.35 0.34 0.35 2,762,102
18/01/2024 0.36 0.37 0.34 0.34 2,707,413
17/01/2024 0.36 0.36 0.35 0.36 2,787,871
16/01/2024 0.37 0.37 0.36 0.37 1,282,508
15/01/2024 0.37 0.37 0.36 0.37 4,115,511
12/01/2024 0.37 0.38 0.36 0.37 5,135,409
11/01/2024 0.37 0.37 0.36 0.37 9,190,635
10/01/2024 0.37 0.37 0.36 0.37 1,172,839

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