PowerHouse Energy Group Plc
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Apr 2024 |
GBX |
0.975 |
1 |
0.95 |
0.975 |
0.975 |
0.0 (0.0%)
|
3,793,117 |
| 26 Apr 2024 |
GBX |
0.975 |
0.9825 |
0.95 |
0.975 |
0.975 |
0.0 (0.0%)
|
3,525,114 |
| 25 Apr 2024 |
GBX |
0.975 |
1 |
0.95 |
0.975 |
0.975 |
-0.025 (-2.50%)
|
5,705,772 |
| 24 Apr 2024 |
GBX |
1.025 |
1.05 |
0.95 |
1 |
1 |
-0.025 (-2.44%)
|
8,250,322 |
| 23 Apr 2024 |
GBX |
1.025 |
1.05 |
1 |
1.025 |
1.025 |
0.0 (0.0%)
|
5,149,642 |
| 22 Apr 2024 |
GBX |
1.05 |
1.1 |
1 |
1.025 |
1.025 |
-0.025 (-2.38%)
|
5,300,503 |
| 19 Apr 2024 |
GBX |
1.05 |
1.1 |
1 |
1.05 |
1.05 |
-0.05 (-4.55%)
|
5,748,524 |
| 18 Apr 2024 |
GBX |
0.975 |
1.1 |
0.95 |
1.1 |
1.1 |
+0.125 (+12.82%)
|
9,662,724 |
| 17 Apr 2024 |
GBX |
0.975 |
1.15 |
0.95 |
0.975 |
0.975 |
-0.009 (-0.91%)
|
32,515,230 |
| 16 Apr 2024 |
GBX |
0.875 |
1.05 |
0.85 |
0.984 |
0.984 |
+0.109 (+12.46%)
|
25,148,840 |
| 15 Apr 2024 |
GBX |
0.925 |
0.95 |
0.85 |
0.875 |
0.875 |
-0.05 (-5.41%)
|
10,151,450 |
| 12 Apr 2024 |
GBX |
0.9 |
0.95 |
0.8911 |
0.925 |
0.925 |
+0.025 (+2.78%)
|
4,384,733 |
| 11 Apr 2024 |
GBX |
0.975 |
1 |
0.85 |
0.9 |
0.9 |
-0.075 (-7.69%)
|
8,100,515 |
| 10 Apr 2024 |
GBX |
0.99 |
1 |
0.95 |
0.975 |
0.975 |
-0.025 (-2.50%)
|
9,738,625 |
| 9 Apr 2024 |
GBX |
0.9 |
1 |
0.85 |
1 |
1 |
+0.06 (+6.38%)
|
15,312,790 |
| 8 Apr 2024 |
GBX |
0.925 |
0.95 |
0.85 |
0.94 |
0.94 |
+0.015 (+1.62%)
|
11,639,100 |
| 5 Apr 2024 |
GBX |
0.95 |
0.965 |
0.85 |
0.925 |
0.925 |
-0.025 (-2.63%)
|
16,141,486 |
| 4 Apr 2024 |
GBX |
0.975 |
1 |
0.9 |
0.95 |
0.95 |
-0.025 (-2.56%)
|
10,904,556 |
| 3 Apr 2024 |
GBX |
1.025 |
1.05 |
0.95 |
0.975 |
0.975 |
-0.05 (-4.88%)
|
13,939,140 |
| 2 Apr 2024 |
GBX |
1.075 |
1.1 |
1 |
1.025 |
1.025 |
-0.065 (-5.96%)
|
15,383,480 |
| 28 Mar 2024 |
GBX |
1.125 |
1.15 |
1.05 |
1.09 |
1.09 |
-0.01 (-0.91%)
|
12,222,894 |
| 27 Mar 2024 |
GBX |
1.09 |
1.152 |
1.07 |
1.1 |
1.1 |
-0.02 (-1.79%)
|
11,941,095 |
| 26 Mar 2024 |
GBX |
1.175 |
1.2 |
1.05 |
1.12 |
1.12 |
-0.04 (-3.45%)
|
20,706,658 |
| 25 Mar 2024 |
GBX |
1.125 |
1.2 |
1.1 |
1.16 |
1.16 |
+0.04 (+3.57%)
|
26,717,016 |
| 22 Mar 2024 |
GBX |
1.075 |
1.15 |
1.05 |
1.12 |
1.12 |
+0.048 (+4.48%)
|
26,026,098 |
| 21 Mar 2024 |
GBX |
1.125 |
1.1375 |
1 |
1.072 |
1.072 |
-0.038 (-3.42%)
|
25,241,410 |
| 20 Mar 2024 |
GBX |
1.125 |
1.35 |
1.05 |
1.11 |
1.11 |
+0.01 (+0.91%)
|
104,513,098 |
| 19 Mar 2024 |
GBX |
0.95 |
1.15 |
0.92 |
1.1 |
1.1 |
+0.15 (+15.79%)
|
63,570,761 |
| 18 Mar 2024 |
GBX |
0.975 |
1 |
0.9 |
0.95 |
0.95 |
+0.075 (+8.57%)
|
36,968,389 |
| 15 Mar 2024 |
GBX |
0.875 |
0.9 |
0.8 |
0.875 |
0.875 |
+0.005 (+0.57%)
|
15,377,866 |
