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 |
| Aug 24, 2023 | £0.585 | £0.630 | £0.550 | £0.570 | 15 180 552 |
| Aug 23, 2023 | £0.635 | £0.640 | £0.560 | £0.585 | 33 153 632 |
| Aug 22, 2023 | £0.575 | £0.700 | £0.550 | £0.635 | 70 035 071 |
| Aug 21, 2023 | £0.755 | £0.780 | £0.750 | £0.755 | 7 251 713 |
| Aug 18, 2023 | £0.785 | £0.80 | £0.750 | £0.755 | 10 547 500 |
| Aug 17, 2023 | £0.750 | £0.80 | £0.741 | £0.790 | 21 724 930 |
| Aug 16, 2023 | £0.755 | £0.780 | £0.740 | £0.765 | 9 849 287 |
| Aug 15, 2023 | £0.765 | £0.780 | £0.720 | £0.755 | 22 819 966 |
| Aug 14, 2023 | £0.780 | £0.80 | £0.740 | £0.765 | 16 925 765 |
| Aug 11, 2023 | £0.81 | £0.82 | £0.750 | £0.780 | 44 077 901 |
| Aug 10, 2023 | £0.755 | £0.84 | £0.750 | £0.81 | 51 678 824 |
| Aug 09, 2023 | £0.625 | £0.780 | £0.620 | £0.750 | 64 918 514 |
| Aug 08, 2023 | £0.615 | £0.640 | £0.600 | £0.625 | 10 956 968 |
| Aug 07, 2023 | £0.600 | £0.630 | £0.598 | £0.615 | 4 778 870 |
| Aug 04, 2023 | £0.595 | £0.608 | £0.580 | £0.595 | 20 727 316 |
| Aug 03, 2023 | £0.595 | £0.610 | £0.580 | £0.595 | 3 135 107 |
| Aug 02, 2023 | £0.595 | £0.610 | £0.580 | £0.595 | 12 455 724 |
| Aug 01, 2023 | £0.610 | £0.622 | £0.560 | £0.595 | 14 403 389 |
| Jul 31, 2023 | £0.615 | £0.650 | £0.600 | £0.610 | 15 175 335 |
| Jul 28, 2023 | £0.645 | £0.665 | £0.608 | £0.625 | 18 229 937 |
| Jul 27, 2023 | £0.645 | £0.655 | £0.633 | £0.650 | 3 369 437 |
| Jul 26, 2023 | £0.640 | £0.660 | £0.630 | £0.645 | 12 073 362 |
| Jul 25, 2023 | £0.651 | £0.670 | £0.600 | £0.640 | 23 970 434 |
| Jul 24, 2023 | £0.659 | £0.680 | £0.650 | £0.660 | 19 938 536 |
| Jul 21, 2023 | £0.680 | £0.683 | £0.621 | £0.665 | 21 492 905 |
