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
7 Nov 2023	GBX	0.275	0.29	0.27	0.272	0.272	-0.003 (-1.09%)	6,887,056
6 Nov 2023	GBX	0.245	0.28	0.23	0.275	0.275	+0.015 (+5.77%)	26,061,891
3 Nov 2023	GBX	0.25	0.27	0.24	0.26	0.26	+0.01 (+4%)	22,177,760
2 Nov 2023	GBX	0.265	0.27	0.25	0.25	0.25	-0.015 (-5.66%)	30,045,543
1 Nov 2023	GBX	0.31	0.32	0.25	0.265	0.265	-0.042 (-13.68%)	43,910,441
31 Oct 2023	GBX	0.32	0.3265	0.28	0.307	0.307	-0.013 (-4.06%)	14,239,960
30 Oct 2023	GBX	0.375	0.38	0.3	0.32	0.32	-0.055 (-14.67%)	47,796,832
27 Oct 2023	GBX	0.39	0.401	0.35	0.375	0.375	-0.015 (-3.85%)	17,126,123
26 Oct 2023	GBX	0.395	0.4	0.38	0.39	0.39	-0.01 (-2.50%)	2,340,263
25 Oct 2023	GBX	0.405	0.41	0.3855	0.4	0.4	-0.005 (-1.23%)	7,160,493
24 Oct 2023	GBX	0.405	0.41	0.4	0.405	0.405	-0.013 (-3.11%)	2,881,960
23 Oct 2023	GBX	0.42	0.43	0.4	0.418	0.418	-0.002 (-0.48%)	11,585,740
20 Oct 2023	GBX	0.42	0.428	0.41	0.42	0.42	0.0 (0.0%)	1,968,735
19 Oct 2023	GBX	0.42	0.42	0.41	0.42	0.42	0.0 (0.0%)	963,931
18 Oct 2023	GBX	0.42	0.43	0.41	0.42	0.42	0.0 (0.0%)	769,945
17 Oct 2023	GBX	0.42	0.43	0.41	0.42	0.42	0.0 (0.0%)	3,398,731
16 Oct 2023	GBX	0.42	0.43	0.41	0.42	0.42	0.0 (0.0%)	3,594,338
13 Oct 2023	GBX	0.42	0.44	0.41	0.42	0.42	0.0 (0.0%)	3,805,358
12 Oct 2023	GBX	0.435	0.45	0.41	0.42	0.42	-0.015 (-3.45%)	11,488,988
11 Oct 2023	GBX	0.46	0.462	0.4168	0.435	0.435	-0.025 (-5.43%)	3,683,325
10 Oct 2023	GBX	0.465	0.47	0.45	0.46	0.46	-0.005 (-1.08%)	2,260,251
9 Oct 2023	GBX	0.465	0.469	0.46	0.465	0.465	0.0 (0.0%)	1,283,034
6 Oct 2023	GBX	0.48	0.5	0.46	0.465	0.465	-0.015 (-3.12%)	1,689,359
5 Oct 2023	GBX	0.47	0.5	0.46	0.48	0.48	+0.01 (+2.13%)	1,091,185
4 Oct 2023	GBX	0.49	0.5	0.46	0.47	0.47	-0.02 (-4.08%)	1,437,667
3 Oct 2023	GBX	0.485	0.5	0.48	0.49	0.49	+0.02 (+4.26%)	1,438,783
2 Oct 2023	GBX	0.485	0.4985	0.46	0.47	0.47	-0.01 (-2.08%)	4,844,281
29 Sep 2023	GBX	0.475	0.5046	0.46	0.48	0.48	+0.005 (+1.05%)	3,609,548
28 Sep 2023	GBX	0.47	0.49	0.451	0.475	0.475	+0.024 (+5.32%)	4,490,830
27 Sep 2023	GBX	0.49	0.49	0.451	0.451	0.451	-0.039 (-7.96%)	8,649,965

First
4
5
6
7
8
Last

Unicorn Response |