0.53p+0.00 (+0.00%)02 May 2025, 16:35
Powerhouse Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 0.53p | 0.54p | 0.52p | 0.53p | 7,612,699 |
May 1, 2025 | 0.53p | 0.55p | 0.52p | 0.53p | 3,414,225 |
Apr 30, 2025 | 0.54p | 0.55p | 0.52p | 0.53p | 7,821,816 |
Apr 29, 2025 | 0.54p | 0.56p | 0.52p | 0.54p | 9,644,208 |
Apr 28, 2025 | 0.53p | 0.56p | 0.51p | 0.54p | 20,410,478 |
Apr 25, 2025 | 0.52p | 0.53p | 0.51p | 0.53p | 4,995,391 |
Apr 24, 2025 | 0.52p | 0.53p | 0.51p | 0.52p | 5,877,214 |
Apr 23, 2025 | 0.52p | 0.54p | 0.51p | 0.54p | 4,390,306 |
Apr 22, 2025 | 0.53p | 0.55p | 0.51p | 0.52p | 8,894,806 |
Apr 17, 2025 | 0.48p | 0.54p | 0.48p | 0.53p | 16,818,619 |
Apr 16, 2025 | 0.48p | 0.49p | 0.47p | 0.48p | 6,795,359 |
Apr 15, 2025 | 0.48p | 0.49p | 0.47p | 0.48p | 6,917,145 |
Apr 14, 2025 | 0.48p | 0.49p | 0.47p | 0.48p | 6,065,318 |
Apr 11, 2025 | 0.47p | 0.49p | 0.47p | 0.48p | 8,915,009 |
Apr 10, 2025 | 0.46p | 0.48p | 0.45p | 0.47p | 9,427,063 |
Apr 9, 2025 | 0.47p | 0.48p | 0.45p | 0.46p | 12,764,515 |
Apr 8, 2025 | 0.49p | 0.49p | 0.47p | 0.47p | 6,657,092 |
Apr 7, 2025 | 0.49p | 0.50p | 0.47p | 0.49p | 19,490,837 |
Apr 4, 2025 | 0.49p | 0.50p | 0.48p | 0.50p | 4,961,938 |
Apr 3, 2025 | 0.49p | 0.50p | 0.48p | 0.50p | 10,092,458 |
Apr 2, 2025 | 0.49p | 0.50p | 0.48p | 0.50p | 14,554,857 |
Apr 1, 2025 | 0.50p | 0.51p | 0.48p | 0.49p | 15,829,396 |
Mar 31, 2025 | 0.50p | 0.51p | 0.49p | 0.49p | 10,259,863 |
Mar 28, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 10,544,204 |
Mar 27, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 29,838,875 |
Mar 26, 2025 | 0.50p | 0.52p | 0.49p | 0.49p | 59,430,540 |
Mar 25, 2025 | 0.51p | 0.52p | 0.48p | 0.50p | 26,722,506 |
Mar 24, 2025 | 0.51p | 0.52p | 0.50p | 0.50p | 11,442,904 |
Mar 21, 2025 | 0.51p | 0.52p | 0.50p | 0.51p | 22,945,578 |
Mar 20, 2025 | 0.51p | 0.52p | 0.50p | 0.51p | 12,077,143 |
Mar 19, 2025 | 0.51p | 0.52p | 0.50p | 0.52p | 38,278,462 |
Mar 18, 2025 | 0.50p | 0.51p | 0.49p | 0.51p | 38,828,640 |
Mar 17, 2025 | 0.57p | 0.60p | 0.49p | 0.50p | 71,603,026 |
Mar 14, 2025 | 0.63p | 0.65p | 0.55p | 0.64p | 10,437,732 |
Mar 13, 2025 | 0.68p | 0.75p | 0.60p | 0.65p | 16,565,191 |
Mar 12, 2025 | 0.75p | 0.80p | 0.65p | 0.67p | 12,379,088 |
Mar 11, 2025 | 0.68p | 0.80p | 0.60p | 0.75p | 36,400,623 |
Mar 10, 2025 | 0.80p | 0.84p | 0.65p | 0.65p | 31,907,477 |
Mar 7, 2025 | 0.88p | 0.90p | 0.75p | 0.77p | 13,343,438 |
Mar 6, 2025 | 0.93p | 0.95p | 0.80p | 0.89p | 12,637,170 |
Mar 5, 2025 | 0.95p | 1.00p | 0.90p | 0.93p | 4,362,800 |
Mar 4, 2025 | 0.97p | 1.00p | 0.90p | 0.95p | 7,769,381 |
Mar 3, 2025 | 0.93p | 1.00p | 0.90p | 0.95p | 4,014,071 |
Feb 28, 2025 | 0.90p | 0.95p | 0.85p | 0.93p | 5,208,054 |
Feb 27, 2025 | 0.93p | 0.95p | 0.85p | 0.93p | 8,041,380 |
Feb 26, 2025 | 0.95p | 0.97p | 0.90p | 0.93p | 3,456,564 |
Feb 25, 2025 | 0.93p | 1.00p | 0.89p | 0.95p | 4,352,748 |
Feb 24, 2025 | 0.90p | 1.00p | 0.85p | 0.93p | 7,481,278 |
Feb 21, 2025 | 0.95p | 1.02p | 0.85p | 0.90p | 6,090,759 |
Feb 20, 2025 | 0.97p | 1.00p | 0.90p | 0.95p | 4,181,582 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.