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 17, 2016 | £0.575 | £0.575 | £0.575 | £0.575 | 5 267 147 |
| Mar 16, 2016 | £0.575 | £0.575 | £0.575 | £0.575 | 3 674 803 |
| Mar 15, 2016 | £0.550 | £0.575 | £0.525 | £0.575 | 16 430 674 |
| Mar 14, 2016 | £0.575 | £0.575 | £0.550 | £0.550 | 4 167 505 |
| Mar 11, 2016 | £0.575 | £0.575 | £0.575 | £0.575 | 2 020 494 |
| Mar 10, 2016 | £0.525 | £0.575 | £0.525 | £0.575 | 15 917 838 |
| Mar 09, 2016 | £0.550 | £0.550 | £0.550 | £0.550 | 925 281 |
| Mar 08, 2016 | £0.550 | £0.575 | £0.525 | £0.550 | 3 150 000 |
| Mar 07, 2016 | £0.575 | £0.575 | £0.525 | £0.550 | 2 772 925 |
| Mar 04, 2016 | £0.600 | £0.600 | £0.575 | £0.575 | 1 936 518 |
| Mar 03, 2016 | £0.625 | £0.625 | £0.600 | £0.600 | 1 261 794 |
| Mar 02, 2016 | £0.675 | £0.675 | £0.625 | £0.625 | 2 940 115 |
| Mar 01, 2016 | £0.700 | £0.700 | £0.675 | £0.675 | 893 920 |
| Feb 29, 2016 | £0.700 | £0.700 | £0.700 | £0.700 | 163 488 |
| Feb 26, 2016 | £0.675 | £0.700 | £0.675 | £0.700 | 5 381 016 |
| Feb 25, 2016 | £0.700 | £0.700 | £0.675 | £0.675 | 1 982 885 |
| Feb 24, 2016 | £0.725 | £0.725 | £0.650 | £0.700 | 11 307 154 |
| Feb 23, 2016 | £0.90 | £0.90 | £0.725 | £0.725 | 3 398 729 |
| Feb 22, 2016 | £0.95 | £1.03 | £0.83 | £0.90 | 3 614 847 |
| Feb 19, 2016 | £0.80 | £1.00 | £0.80 | £0.95 | 9 777 855 |
| Feb 18, 2016 | £0.88 | £0.90 | £0.80 | £0.80 | 8 609 464 |
| Feb 17, 2016 | £0.750 | £0.88 | £0.750 | £0.88 | 27 849 078 |
| Feb 16, 2016 | £0.725 | £0.750 | £0.725 | £0.750 | 3 050 595 |
| Feb 15, 2016 | £0.650 | £0.725 | £0.650 | £0.725 | 5 601 742 |
| Feb 12, 2016 | £0.700 | £0.700 | £0.650 | £0.650 | 651 169 |
