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 |
| 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 |
| 14 Mar 2024 |
GBX |
0.825 |
0.9 |
0.8 |
0.87 |
0.87 |
+0.045 (+5.45%)
|
18,249,641 |
| 13 Mar 2024 |
GBX |
0.825 |
0.85 |
0.75 |
0.825 |
0.825 |
0.0 (0.0%)
|
6,818,347 |
| 12 Mar 2024 |
GBX |
0.825 |
0.85 |
0.75 |
0.825 |
0.825 |
+0.025 (+3.13%)
|
17,566,243 |
| 11 Mar 2024 |
GBX |
0.85 |
0.9 |
0.8 |
0.8 |
0.8 |
+0.025 (+3.23%)
|
32,588,356 |
| 8 Mar 2024 |
GBX |
0.825 |
0.85 |
0.75 |
0.775 |
0.775 |
-0.05 (-6.06%)
|
13,296,425 |
| 7 Mar 2024 |
GBX |
0.875 |
0.9 |
0.785 |
0.825 |
0.825 |
-0.05 (-5.71%)
|
16,593,875 |
| 6 Mar 2024 |
GBX |
0.825 |
0.9 |
0.743 |
0.875 |
0.875 |
+0.05 (+6.06%)
|
19,642,699 |
| 5 Mar 2024 |
GBX |
0.875 |
0.9 |
0.75 |
0.825 |
0.825 |
-0.075 (-8.33%)
|
40,961,641 |
| 4 Mar 2024 |
GBX |
0.95 |
1.05 |
0.8 |
0.9 |
0.9 |
-0.05 (-5.26%)
|
54,353,680 |
| 1 Mar 2024 |
GBX |
0.8 |
1.05 |
0.75 |
0.95 |
0.95 |
+0.1 (+11.76%)
|
87,447,166 |
| 29 Feb 2024 |
GBX |
0.875 |
0.9 |
0.675 |
0.85 |
0.85 |
-0.03 (-3.41%)
|
80,827,719 |
| 28 Feb 2024 |
GBX |
0.95 |
1.25 |
0.8 |
0.88 |
0.88 |
+0.03 (+3.53%)
|
463,530,094 |
| 27 Feb 2024 |
GBX |
0.51 |
0.89 |
0.5032 |
0.85 |
0.85 |
+0.335 (+65.05%)
|
276,136,188 |
| 26 Feb 2024 |
GBX |
0.435 |
0.52 |
0.43 |
0.515 |
0.515 |
+0.065 (+14.44%)
|
50,272,039 |
| 23 Feb 2024 |
GBX |
0.44 |
0.5 |
0.41 |
0.45 |
0.45 |
+0.015 (+3.45%)
|
51,267,291 |
| 22 Feb 2024 |
GBX |
0.383 |
0.55 |
0.383 |
0.435 |
0.435 |
+0.1 (+29.85%)
|
172,527,487 |
