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 |
| Feb 21, 2024 | £0.303 | £0.350 | £0.300 | £0.335 | 15 095 604 |
| Feb 20, 2024 | £0.316 | £0.340 | £0.300 | £0.310 | 12 151 628 |
| Feb 19, 2024 | £0.350 | £0.373 | £0.301 | £0.310 | 17 265 011 |
| Feb 16, 2024 | £0.372 | £0.390 | £0.350 | £0.365 | 3 106 934 |
| Feb 15, 2024 | £0.384 | £0.386 | £0.370 | £0.370 | 842 220 |
| Feb 14, 2024 | £0.375 | £0.385 | £0.370 | £0.384 | 2 221 329 |
| Feb 13, 2024 | £0.379 | £0.400 | £0.355 | £0.373 | 6 241 329 |
| Feb 12, 2024 | £0.343 | £0.400 | £0.340 | £0.370 | 6 064 100 |
| Feb 09, 2024 | £0.350 | £0.350 | £0.320 | £0.345 | 1 892 174 |
| Feb 08, 2024 | £0.342 | £0.350 | £0.312 | £0.329 | 7 399 578 |
| Feb 07, 2024 | £0.400 | £0.410 | £0.300 | £0.330 | 46 382 440 |
| Feb 06, 2024 | £0.458 | £0.470 | £0.381 | £0.405 | 37 297 059 |
| Feb 05, 2024 | £0.306 | £0.470 | £0.306 | £0.441 | 36 945 341 |
| Feb 02, 2024 | £0.318 | £0.320 | £0.300 | £0.320 | 2 488 255 |
| Feb 01, 2024 | £0.304 | £0.320 | £0.300 | £0.310 | 1 518 961 |
| Jan 31, 2024 | £0.298 | £0.320 | £0.280 | £0.310 | 6 184 566 |
| Jan 30, 2024 | £0.299 | £0.300 | £0.282 | £0.290 | 3 650 689 |
| Jan 29, 2024 | £0.312 | £0.312 | £0.280 | £0.290 | 14 136 289 |
| Jan 26, 2024 | £0.318 | £0.330 | £0.300 | £0.315 | 4 347 698 |
| Jan 25, 2024 | £0.330 | £0.332 | £0.300 | £0.315 | 6 136 900 |
| Jan 24, 2024 | £0.335 | £0.340 | £0.300 | £0.320 | 7 850 111 |
| Jan 23, 2024 | £0.340 | £0.350 | £0.330 | £0.335 | 2 191 355 |
| Jan 22, 2024 | £0.345 | £0.350 | £0.330 | £0.343 | 3 040 832 |
| Jan 19, 2024 | £0.350 | £0.350 | £0.340 | £0.345 | 3 911 388 |
| Jan 18, 2024 | £0.361 | £0.370 | £0.340 | £0.343 | 9 751 608 |
