XLON:PHE
PowerHouse Energy Group Plc Stock Price (Quote)
£1.00
-0.0250 (-2.44%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.85 | £1.20 | Wednesday, 24th Apr 2024 PHE.L stock ended at £1.00. This is 2.44% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 10.53% from a day low at £0.95 to a day high of £1.05. |
| 90 days | £0.280 | £1.35 | |
| 52 weeks | £0.230 | £1.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £1.03 | £1.05 | £0.95 | £1.00 | 8 533 384 |
| Apr 23, 2024 | £1.01 | £1.05 | £1.00 | £1.03 | 5 258 743 |
| Apr 22, 2024 | £1.06 | £1.10 | £1.00 | £1.03 | 5 377 240 |
| Apr 19, 2024 | £1.07 | £1.10 | £1.00 | £1.05 | 5 743 941 |
| Apr 18, 2024 | £1.00 | £1.10 | £0.95 | £1.10 | 9 644 157 |
| Apr 17, 2024 | £0.96 | £1.15 | £0.95 | £0.98 | 32 504 336 |
| Apr 16, 2024 | £0.85 | £1.05 | £0.85 | £0.98 | 25 128 748 |
| Apr 15, 2024 | £0.93 | £0.95 | £0.85 | £0.88 | 10 032 944 |
| Apr 12, 2024 | £0.95 | £0.95 | £0.89 | £0.93 | 4 374 754 |
| Apr 11, 2024 | £1.00 | £1.00 | £0.85 | £0.90 | 8 100 129 |
| Apr 10, 2024 | £1.00 | £1.00 | £0.95 | £0.98 | 9 749 543 |
| Apr 09, 2024 | £0.94 | £0.94 | £0.94 | £0.94 | 0 |
| Apr 08, 2024 | £0.91 | £0.95 | £0.85 | £0.94 | 12 106 676 |
| Apr 05, 2024 | £0.94 | £0.97 | £0.85 | £0.93 | 16 133 567 |
| Apr 04, 2024 | £0.97 | £1.00 | £0.90 | £0.95 | 10 942 099 |
| Apr 03, 2024 | £1.03 | £1.05 | £0.95 | £0.98 | 14 100 949 |
| Apr 02, 2024 | £1.10 | £1.10 | £1.10 | £1.10 | 0 |
| Mar 28, 2024 | £1.10 | £1.10 | £1.10 | £1.10 | 0 |
| Mar 27, 2024 | £1.13 | £1.15 | £1.07 | £1.10 | 11 823 406 |
| Mar 26, 2024 | £1.15 | £1.20 | £1.05 | £1.12 | 20 852 506 |
| Mar 25, 2024 | £1.11 | £1.20 | £1.10 | £1.16 | 26 633 899 |
| Mar 22, 2024 | £1.09 | £1.15 | £1.05 | £1.12 | 26 004 307 |
| Mar 21, 2024 | £1.14 | £1.14 | £1.00 | £1.07 | 25 447 952 |
| Mar 20, 2024 | £1.15 | £1.35 | £1.05 | £1.11 | 104 613 865 |
| Mar 19, 2024 | £0.98 | £1.15 | £0.92 | £1.10 | 63 558 373 |
