1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

1.21p-0.02 (-1.47%)22 Jul 2024, 14:47
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
Jul 19, 20241.23p1.30p1.15p1.23p3,759,449
Jul 18, 20241.32p1.35p1.20p1.25p9,117,113
Jul 17, 20241.25p1.40p1.20p1.32p6,885,130
Jul 16, 20241.27p1.35p1.20p1.31p6,020,231
Jul 15, 20241.32p1.40p1.25p1.27p3,907,608
Jul 12, 20241.32p1.40p1.25p1.32p6,397,916
Jul 11, 20241.30p1.43p1.20p1.43p4,082,293
Jul 10, 20241.48p1.55p1.25p1.35p15,725,034
Jul 9, 20241.55p1.65p1.40p1.53p11,710,753
Jul 8, 20241.43p1.65p1.35p1.55p28,475,525
Jul 5, 20241.23p1.50p1.15p1.38p12,577,956
Jul 4, 20241.23p1.30p1.15p1.23p3,064,169
Jul 3, 20241.23p1.30p1.15p1.23p2,528,548
Jul 2, 20241.15p1.30p1.10p1.24p5,890,996
Jul 1, 20241.23p1.26p1.10p1.15p8,590,913
Jun 28, 20241.23p1.30p1.15p1.23p10,356,474
Jun 27, 20241.25p1.40p1.15p1.26p8,119,060
Jun 26, 20241.35p1.40p1.13p1.25p25,828,407
Jun 25, 20241.38p1.40p1.30p1.35p9,187,965
Jun 24, 20241.48p1.53p1.30p1.39p18,327,385
Jun 21, 20241.48p1.56p1.43p1.48p14,339,000
Jun 20, 20241.55p1.58p1.40p1.48p16,154,708
Jun 19, 20241.60p1.75p1.50p1.55p18,369,341
Jun 18, 20241.45p1.55p1.40p1.50p9,792,977
Jun 17, 20241.48p1.55p1.40p1.55p11,259,146
Jun 14, 20241.45p1.55p1.40p1.48p12,493,088
Jun 13, 20241.43p1.58p1.35p1.45p13,713,007
Jun 12, 20241.45p1.50p1.35p1.43p13,223,571
Jun 11, 20241.55p1.60p1.42p1.45p29,965,160
Jun 10, 20241.45p1.65p1.45p1.55p24,528,745
Jun 7, 20241.65p1.70p1.35p1.48p64,096,869
Jun 6, 20241.65p1.79p1.50p1.65p62,798,863
Jun 5, 20241.73p1.90p1.70p1.84p16,849,438
Jun 4, 20241.82p1.85p1.60p1.73p33,979,975
Jun 3, 20241.82p1.90p1.70p1.80p30,287,337
May 31, 20241.93p2.00p1.85p1.90p20,935,938
May 30, 20241.90p2.05p1.85p1.95p25,537,689
May 29, 20241.90p2.15p1.80p2.00p47,125,647
May 28, 20241.77p2.10p1.75p1.93p71,720,394
May 24, 20241.77p1.90p1.65p1.80p26,285,885
May 23, 20241.70p2.00p1.60p1.80p84,299,876
May 22, 20241.40p2.25p1.35p1.64p323,072,857
May 21, 20240.97p1.30p0.95p1.27p83,886,124
May 20, 20240.90p1.00p0.88p0.97p9,891,571
May 17, 20240.90p0.95p0.85p0.90p7,804,149
May 16, 20240.95p1.00p0.85p0.93p10,128,625
May 15, 20241.02p1.02p0.90p1.00p7,015,368
May 14, 20241.00p1.10p0.95p1.02p5,648,322
May 13, 20241.02p1.05p0.93p1.00p7,556,451
May 10, 20241.05p1.10p1.00p1.02p8,669,863
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC416.3010.10
Rentokil Initial PLC487.208.73
Burberry Group PLC724.403.84
Entain PLC666.403.45
Aston Martin Lagonda Global Holdings PLC151.123.15
Trustpilot Group PLC209.003.72