1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

0.70p+0.05 (+7.69%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Powerhouse Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.65p0.72p0.64p0.70p26,929,166
Aug 1, 20250.61p0.67p0.60p0.65p33,474,554
Jul 31, 20250.53p0.62p0.50p0.61p41,568,286
Jul 30, 20250.52p0.54p0.50p0.53p5,329,042
Jul 29, 20250.53p0.54p0.51p0.52p3,783,520
Jul 28, 20250.54p0.55p0.49p0.53p8,951,644
Jul 25, 20250.54p0.55p0.52p0.54p2,689,864
Jul 24, 20250.54p0.55p0.53p0.54p3,002,313
Jul 23, 20250.54p0.55p0.53p0.54p2,793,426
Jul 22, 20250.54p0.55p0.53p0.54p2,426,096
Jul 21, 20250.51p0.55p0.49p0.54p17,022,297
Jul 18, 20250.50p0.52p0.48p0.51p9,794,868
Jul 17, 20250.51p0.51p0.48p0.50p8,882,633
Jul 16, 20250.51p0.52p0.50p0.51p4,959,214
Jul 15, 20250.52p0.53p0.50p0.51p4,797,939
Jul 14, 20250.52p0.53p0.49p0.52p12,256,575
Jul 11, 20250.54p0.55p0.50p0.54p7,705,300
Jul 10, 20250.54p0.55p0.52p0.54p3,614,061
Jul 9, 20250.54p0.56p0.52p0.53p10,250,158
Jul 8, 20250.54p0.55p0.50p0.54p7,957,138
Jul 7, 20250.55p0.56p0.52p0.54p6,403,369
Jul 4, 20250.54p0.55p0.53p0.55p19,945,728
Jul 3, 20250.52p0.55p0.49p0.55p32,526,319
Jul 2, 20250.49p0.51p0.48p0.49p1,388,080
Jul 1, 20250.49p0.51p0.48p0.49p7,491,611
Jun 30, 20250.46p0.50p0.45p0.49p14,143,321
Jun 27, 20250.46p0.48p0.45p0.46p4,478,681
Jun 26, 20250.46p0.47p0.45p0.46p3,479,222
Jun 25, 20250.47p0.48p0.45p0.46p7,921,601
Jun 24, 20250.48p0.49p0.46p0.48p4,721,204
Jun 23, 20250.48p0.49p0.47p0.48p3,637,772
Jun 20, 20250.48p0.49p0.47p0.48p4,566,498
Jun 19, 20250.48p0.49p0.48p0.48p2,776,345
Jun 18, 20250.48p0.50p0.48p0.48p4,136,310
Jun 17, 20250.49p0.51p0.48p0.49p3,023,751
Jun 16, 20250.49p0.50p0.48p0.49p6,962,907
Jun 13, 20250.48p0.50p0.48p0.49p9,703,624
Jun 12, 20250.48p0.50p0.47p0.50p8,332,830
Jun 11, 20250.47p0.50p0.47p0.50p3,638,451
Jun 10, 20250.48p0.49p0.46p0.47p9,002,741
Jun 9, 20250.49p0.51p0.47p0.48p10,890,947
Jun 6, 20250.48p0.50p0.47p0.50p9,356,667
Jun 5, 20250.46p0.49p0.45p0.48p12,384,956
Jun 4, 20250.47p0.48p0.44p0.46p25,800,262
Jun 3, 20250.49p0.51p0.47p0.49p7,934,825
Jun 2, 20250.49p0.50p0.49p0.49p2,584,785
May 30, 20250.50p0.51p0.48p0.49p4,952,298
May 29, 20250.50p0.50p0.48p0.50p10,500,677
May 28, 20250.50p0.51p0.49p0.50p5,086,030
May 27, 20250.50p0.52p0.49p0.50p6,733,189
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.