XLON:PHE
PowerHouse Energy Group Plc Stock Price (Quote)
£0.95
+0.0250 (+2.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.85 | £1.15 | Friday, 3rd May 2024 PHE.L stock ended at £0.95. This is 2.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.56% from a day low at £0.90 to a day high of £0.95. |
| 90 days | £0.300 | £1.35 | |
| 52 weeks | £0.230 | £1.35 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | £0.99 | £1.00 | £0.90 | £0.95 | 36 801 012 |
| Mar 15, 2024 | £0.88 | £0.90 | £0.80 | £0.88 | 15 349 276 |
| Mar 14, 2024 | £0.84 | £0.90 | £0.80 | £0.87 | 17 417 470 |
| Mar 13, 2024 | £0.84 | £0.85 | £0.750 | £0.83 | 6 808 919 |
| Mar 12, 2024 | £0.82 | £0.85 | £0.750 | £0.83 | 17 537 902 |
| Mar 11, 2024 | £0.88 | £0.90 | £0.80 | £0.80 | 32 561 377 |
| Mar 08, 2024 | £0.80 | £0.85 | £0.750 | £0.775 | 13 260 351 |
| Mar 07, 2024 | £0.88 | £0.88 | £0.88 | £0.88 | 0 |
| Mar 06, 2024 | £0.743 | £0.90 | £0.743 | £0.88 | 19 631 572 |
| Mar 05, 2024 | £0.90 | £0.90 | £0.750 | £0.83 | 40 839 558 |
| Mar 04, 2024 | £0.96 | £1.05 | £0.80 | £0.90 | 54 075 180 |
| Mar 01, 2024 | £0.782 | £1.05 | £0.750 | £0.95 | 87 181 413 |
| Feb 29, 2024 | £0.86 | £0.90 | £0.675 | £0.85 | 80 676 698 |
| Feb 28, 2024 | £0.99 | £1.25 | £0.80 | £0.88 | 462 608 743 |
| Feb 27, 2024 | £0.516 | £0.89 | £0.503 | £0.85 | 276 978 263 |
| Feb 26, 2024 | £0.453 | £0.520 | £0.430 | £0.515 | 50 162 590 |
| Feb 23, 2024 | £0.450 | £0.500 | £0.410 | £0.450 | 51 135 411 |
| Feb 22, 2024 | £0.390 | £0.550 | £0.383 | £0.435 | 172 201 958 |
