0.53p+0.00 (+0.00%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Powerhouse Energy Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20250.53p0.54p0.52p0.53p7,612,699
May 1, 20250.53p0.55p0.52p0.53p3,414,225
Apr 30, 20250.54p0.55p0.52p0.53p7,821,816
Apr 29, 20250.54p0.56p0.52p0.54p9,644,208
Apr 28, 20250.53p0.56p0.51p0.54p20,410,478
Apr 25, 20250.52p0.53p0.51p0.53p4,995,391
Apr 24, 20250.52p0.53p0.51p0.52p5,877,214
Apr 23, 20250.52p0.54p0.51p0.54p4,390,306
Apr 22, 20250.53p0.55p0.51p0.52p8,894,806
Apr 17, 20250.48p0.54p0.48p0.53p16,818,619
Apr 16, 20250.48p0.49p0.47p0.48p6,795,359
Apr 15, 20250.48p0.49p0.47p0.48p6,917,145
Apr 14, 20250.48p0.49p0.47p0.48p6,065,318
Apr 11, 20250.47p0.49p0.47p0.48p8,915,009
Apr 10, 20250.46p0.48p0.45p0.47p9,427,063
Apr 9, 20250.47p0.48p0.45p0.46p12,764,515
Apr 8, 20250.49p0.49p0.47p0.47p6,657,092
Apr 7, 20250.49p0.50p0.47p0.49p19,490,837
Apr 4, 20250.49p0.50p0.48p0.50p4,961,938
Apr 3, 20250.49p0.50p0.48p0.50p10,092,458
Apr 2, 20250.49p0.50p0.48p0.50p14,554,857
Apr 1, 20250.50p0.51p0.48p0.49p15,829,396
Mar 31, 20250.50p0.51p0.49p0.49p10,259,863
Mar 28, 20250.50p0.51p0.49p0.50p10,544,204
Mar 27, 20250.50p0.51p0.49p0.50p29,838,875
Mar 26, 20250.50p0.52p0.49p0.49p59,430,540
Mar 25, 20250.51p0.52p0.48p0.50p26,722,506
Mar 24, 20250.51p0.52p0.50p0.50p11,442,904
Mar 21, 20250.51p0.52p0.50p0.51p22,945,578
Mar 20, 20250.51p0.52p0.50p0.51p12,077,143
Mar 19, 20250.51p0.52p0.50p0.52p38,278,462
Mar 18, 20250.50p0.51p0.49p0.51p38,828,640
Mar 17, 20250.57p0.60p0.49p0.50p71,603,026
Mar 14, 20250.63p0.65p0.55p0.64p10,437,732
Mar 13, 20250.68p0.75p0.60p0.65p16,565,191
Mar 12, 20250.75p0.80p0.65p0.67p12,379,088
Mar 11, 20250.68p0.80p0.60p0.75p36,400,623
Mar 10, 20250.80p0.84p0.65p0.65p31,907,477
Mar 7, 20250.88p0.90p0.75p0.77p13,343,438
Mar 6, 20250.93p0.95p0.80p0.89p12,637,170
Mar 5, 20250.95p1.00p0.90p0.93p4,362,800
Mar 4, 20250.97p1.00p0.90p0.95p7,769,381
Mar 3, 20250.93p1.00p0.90p0.95p4,014,071
Feb 28, 20250.90p0.95p0.85p0.93p5,208,054
Feb 27, 20250.93p0.95p0.85p0.93p8,041,380
Feb 26, 20250.95p0.97p0.90p0.93p3,456,564
Feb 25, 20250.93p1.00p0.89p0.95p4,352,748
Feb 24, 20250.90p1.00p0.85p0.93p7,481,278
Feb 21, 20250.95p1.02p0.85p0.90p6,090,759
Feb 20, 20250.97p1.00p0.90p0.95p4,181,582
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00