1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

1.02p-0.04 (-3.30%)31 Jan 2025, 16:26
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

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20251.05p1.10p0.95p1.02p3,665,275
Jan 30, 20251.00p1.10p0.95p1.06p3,481,488
Jan 29, 20251.00p1.10p0.95p1.00p4,754,036
Jan 28, 20251.02p1.10p0.95p1.00p2,158,001
Jan 27, 20251.02p1.10p0.95p1.05p12,500,359
Jan 24, 20251.05p1.10p0.95p1.10p4,607,011
Jan 23, 20251.07p1.10p0.95p1.07p5,218,399
Jan 22, 20251.02p1.10p1.00p1.05p7,574,059
Jan 21, 20251.07p1.15p1.00p1.05p7,466,478
Jan 20, 20251.15p1.30p1.00p1.10p6,976,198
Jan 17, 20251.05p1.12p0.85p1.12p17,558,514
Jan 16, 20251.10p1.15p1.00p1.13p7,333,419
Jan 15, 20251.15p1.18p1.05p1.12p7,711,156
Jan 14, 20251.15p1.23p1.10p1.13p3,868,964
Jan 13, 20251.20p1.25p1.10p1.15p8,053,328
Jan 10, 20251.20p1.25p1.15p1.20p3,664,786
Jan 9, 20251.15p1.25p1.10p1.20p7,724,606
Jan 8, 20251.20p1.25p1.10p1.15p3,919,817
Jan 7, 20251.20p1.25p1.15p1.20p4,861,727
Jan 6, 20251.18p1.25p1.10p1.20p8,505,156
Jan 3, 20251.18p1.30p1.10p1.18p5,760,881
Jan 2, 20251.10p1.25p1.00p1.20p11,264,029
Dec 31, 20241.10p1.20p1.01p1.10p1,290,186
Dec 30, 20241.07p1.20p1.00p1.10p3,837,667
Dec 27, 20241.10p1.20p1.00p1.15p3,393,546
Dec 24, 20241.18p1.23p1.10p1.15p1,822,399
Dec 23, 20241.23p1.30p1.11p1.18p5,444,581
Dec 20, 20241.23p1.32p1.15p1.23p10,535,711
Dec 19, 20241.18p1.30p1.10p1.25p9,778,113
Dec 18, 20241.07p1.25p1.05p1.15p8,149,980
Dec 17, 20241.10p1.16p1.00p1.07p4,856,644
Dec 16, 20241.13p1.30p1.05p1.17p13,215,557
Dec 13, 20241.10p1.18p1.00p1.07p11,932,299
Dec 12, 20241.00p1.15p0.95p1.10p9,465,371
Dec 11, 20241.00p1.05p0.95p1.00p4,403,057
Dec 10, 20241.00p1.05p0.97p1.00p2,535,729
Dec 9, 20241.00p1.10p0.95p1.05p5,524,635
Dec 6, 20241.00p1.05p0.95p1.05p663,941
Dec 5, 20241.05p1.10p0.95p1.00p5,011,440
Dec 4, 20241.02p1.10p1.00p1.05p3,062,266
Dec 3, 20241.05p1.10p1.00p1.02p2,839,510
Dec 2, 20240.97p1.15p0.95p1.03p9,811,750
Nov 29, 20241.00p1.15p0.95p1.00p9,585,052
Nov 28, 20241.00p1.04p0.95p1.00p1,806,907
Nov 27, 20241.00p1.05p0.95p1.03p5,736,669
Nov 26, 20241.02p1.09p0.95p1.00p5,324,772
Nov 25, 20241.07p1.10p0.95p1.05p7,396,960
Nov 22, 20241.00p1.10p0.95p1.07p7,578,241
Nov 21, 20241.02p1.05p0.95p1.03p5,947,230
Nov 20, 20241.05p1.10p0.95p1.00p5,747,353
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.