PowerHouse Energy Group Plc Recent Share Price (LSE:PHE)

LSE:PHE - PowerHouse Energy Group PLC PowerHouse Energy Group Plc
Sector: Industrials, Industry: Industrial Machinery

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2024	GBX	0.9	1	0.8821	0.975	0.975	+0.075 (+8.33%)	9,368,615
17 May 2024	GBX	0.9	0.95	0.85	0.9	0.9	-0.03 (-3.23%)	7,804,149
16 May 2024	GBX	0.95	1	0.85	0.93	0.93	-0.07 (-7.00%)	10,128,626
15 May 2024	GBX	1.02	1.02	0.9	1	1	-0.025 (-2.44%)	7,015,370
14 May 2024	GBX	1	1.1	0.95	1.025	1.025	+0.025 (+2.50%)	5,648,322
13 May 2024	GBX	1.025	1.05	0.932	1	1	-0.02 (-1.96%)	7,556,451
10 May 2024	GBX	1.05	1.1	1	1.02	1.02	-0.03 (-2.86%)	8,669,864
9 May 2024	GBX	1	1.15	0.95	1.05	1.05	+0.05 (+5%)	25,509,243
8 May 2024	GBX	0.875	1	0.85	1	1	+0.125 (+14.29%)	5,547,552
7 May 2024	GBX	0.925	0.95	0.85	0.875	0.875	-0.075 (-7.89%)	11,176,830
3 May 2024	GBX	0.925	0.95	0.9	0.95	0.95	+0.025 (+2.70%)	2,871,431
2 May 2024	GBX	0.925	0.97	0.9	0.925	0.925	-0.025 (-2.63%)	2,689,362
1 May 2024	GBX	0.925	0.95	0.9	0.95	0.95	+0.025 (+2.70%)	7,274,614
30 Apr 2024	GBX	0.975	1	0.9	0.925	0.925	-0.05 (-5.13%)	5,045,678
29 Apr 2024	GBX	0.975	1	0.95	0.975	0.975	0.0 (0.0%)	4,627,430
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

First
1
2
3
4
5
Last

Unicorn Response |