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 |
| Sep 29, 2023 | £0.487 | £0.505 | £0.460 | £0.480 | 3 609 548 |
| Sep 28, 2023 | £0.451 | £0.451 | £0.451 | £0.451 | 0 |
| Sep 27, 2023 | £0.460 | £0.490 | £0.451 | £0.451 | 8 649 965 |
| Sep 26, 2023 | £0.492 | £0.503 | £0.480 | £0.490 | 3 154 639 |
| Sep 25, 2023 | £0.504 | £0.520 | £0.480 | £0.505 | 8 415 135 |
| Sep 22, 2023 | £0.489 | £0.520 | £0.460 | £0.500 | 10 535 279 |
| Sep 21, 2023 | £0.505 | £0.510 | £0.460 | £0.480 | 7 275 061 |
| Sep 20, 2023 | £0.505 | £0.520 | £0.490 | £0.505 | 8 813 939 |
| Sep 19, 2023 | £0.510 | £0.530 | £0.490 | £0.505 | 2 972 926 |
| Sep 18, 2023 | £0.515 | £0.520 | £0.500 | £0.510 | 5 351 130 |
| Sep 15, 2023 | £0.527 | £0.550 | £0.490 | £0.515 | 28 871 095 |
| Sep 14, 2023 | £0.498 | £0.520 | £0.479 | £0.520 | 9 300 089 |
| Sep 13, 2023 | £0.503 | £0.520 | £0.480 | £0.490 | 7 795 282 |
| Sep 12, 2023 | £0.535 | £0.551 | £0.486 | £0.520 | 14 137 431 |
| Sep 11, 2023 | £0.543 | £0.560 | £0.530 | £0.545 | 3 630 050 |
| Sep 08, 2023 | £0.550 | £0.560 | £0.540 | £0.550 | 2 627 018 |
| Sep 07, 2023 | £0.540 | £0.540 | £0.540 | £0.540 | 0 |
| Sep 06, 2023 | £0.568 | £0.570 | £0.530 | £0.540 | 8 016 011 |
| Sep 05, 2023 | £0.541 | £0.574 | £0.540 | £0.574 | 13 772 023 |
| Sep 04, 2023 | £0.550 | £0.550 | £0.540 | £0.545 | 3 513 187 |
| Sep 01, 2023 | £0.560 | £0.570 | £0.540 | £0.546 | 11 333 684 |
| Aug 31, 2023 | £0.536 | £0.560 | £0.530 | £0.550 | 7 410 889 |
| Aug 30, 2023 | £0.560 | £0.560 | £0.560 | £0.560 | 0 |
| Aug 29, 2023 | £0.564 | £0.580 | £0.530 | £0.545 | 17 540 050 |
| Aug 25, 2023 | £0.585 | £0.590 | £0.560 | £0.560 | 4 918 024 |
