14-day Premium Trial Subscription Try For FreeTry Free
£0.95
+0.0250 (+2.70%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

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

Historical PowerHouse Energy Group Plc prices

Date Open High Low Close Volume
Feb 11, 2016 £0.700 £0.700 £0.700 £0.700 3 196 166
Feb 10, 2016 £0.575 £0.700 £0.575 £0.700 7 470 233
Feb 09, 2016 £0.575 £0.575 £0.575 £0.575 9 411 285
Feb 08, 2016 £0.575 £0.575 £0.575 £0.575 7 532 355
Feb 05, 2016 £0.575 £0.575 £0.575 £0.575 366 627
Feb 04, 2016 £0.575 £0.575 £0.575 £0.575 44 185
Feb 03, 2016 £0.600 £0.600 £0.575 £0.575 651 920
Feb 02, 2016 £0.550 £0.600 £0.550 £0.600 10 991 370
Feb 01, 2016 £0.550 £0.550 £0.550 £0.550 294 838
Jan 29, 2016 £0.550 £0.550 £0.550 £0.550 2 932 769
Jan 28, 2016 £0.550 £0.550 £0.550 £0.550 149 148
Jan 27, 2016 £0.575 £0.575 £0.550 £0.550 915 777
Jan 26, 2016 £0.600 £0.600 £0.575 £0.575 2 570 344
Jan 25, 2016 £0.600 £0.625 £0.600 £0.625 10 991 662
Jan 22, 2016 £0.600 £0.600 £0.600 £0.600 160 569
Jan 21, 2016 £0.600 £0.600 £0.600 £0.600 355 888
Jan 20, 2016 £0.650 £0.650 £0.600 £0.600 2 114 842
Jan 19, 2016 £0.675 £0.675 £0.650 £0.650 2 846 632
Jan 18, 2016 £0.675 £0.675 £0.675 £0.675 1 125 314
Jan 15, 2016 £0.675 £0.675 £0.675 £0.675 0
Jan 14, 2016 £0.675 £0.675 £0.675 £0.675 556 065
Jan 13, 2016 £0.675 £0.675 £0.675 £0.675 100 000
Jan 12, 2016 £0.675 £0.675 £0.675 £0.675 737 266
Jan 11, 2016 £0.700 £0.700 £0.675 £0.675 2 642 539
Jan 08, 2016 £0.700 £0.750 £0.700 £0.700 3 072 715
Click to get the best stock tips daily for free!

About PowerHouse Energy Group Plc

PowerHouse Energy Group Plc PowerHouse Energy Group Plc designs, integrates, delivers, and licenses plastic regeneration processes to generate hydrogen and electrical energy systems in the United Kingdom and internationally. It offers Distributed Modular Generation (DMG), a proprietary advanced thermal conversion technology that converts calorific waste streams into synthetic gas. The company also provides testing, laboratory, and customer field trial service. Powerhouse En... PHE.L Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT