PowerHouse Energy Group Plc (PHE.L) LSE

0.36

+0.04(+12.50%)

Updated at April 02 04:18PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.34	0.36	0.36	0.39	0.33	14.45M
April 01, 2026	0.33	0.32	0.32	0.36	0.32	2.79M
March 31, 2026	0.33	0.32	0.32	0.33	0.31	3.45M
March 30, 2026	0.34	0.33	0.33	0.36	0.31	14.65M
March 27, 2026	0.34	0.34	0.34	0.35	0.31	9.78M
March 26, 2026	0.35	0.34	0.34	0.36	0.33	7.48M
March 25, 2026	0.35	0.35	0.35	0.36	0.34	1.1M
March 24, 2026	0.37	0.34	0.34	0.38	0.33	5.66M
March 23, 2026	0.36	0.35	0.35	0.38	0.33	10.25M
March 20, 2026	0.35	0.36	0.36	0.36	0.34	1.81M
March 19, 2026	0.34	0.35	0.35	0.36	0.34	8.86M
March 18, 2026	0.34	0.34	0.34	0.35	0.33	7.16M
March 17, 2026	0.37	0.34	0.34	0.38	0.33	23.04M
March 16, 2026	0.42	0.37	0.37	0.42	0.36	6.97M
March 13, 2026	0.42	0.42	0.42	0.43	0.4	1.85M
March 12, 2026	0.42	0.42	0.42	0.43	0.4	1.11M
March 11, 2026	0.42	0.42	0.42	0.43	0.4	1.04M
March 10, 2026	0.42	0.42	0.42	0.43	0.4	937,583
March 09, 2026	0.42	0.42	0.42	0.43	0.4	1.23M
March 06, 2026	0.41	0.42	0.42	0.43	0.41	3.84M
March 05, 2026	0.43	0.43	0.43	0.45	0.41	2.79M
March 04, 2026	0.42	0.43	0.43	0.44	0.4	6.03M
March 03, 2026	0.41	0.42	0.42	0.44	0.4	4.02M
March 02, 2026	0.4	0.41	0.41	0.45	0.4	7.03M
February 27, 2026	0.4	0.4	0.4	0.4	0.39	1.92M
February 26, 2026	0.4	0.4	0.4	0.4	0.39	4.37M
February 25, 2026	0.4	0.4	0.4	0.4	0.39	3.41M
February 24, 2026	0.4	0.4	0.4	0.4	0.39	2.38M
February 23, 2026	0.4	0.4	0.4	0.4	0.39	2.87M
February 20, 2026	0.41	0.4	0	0.41	0.39	13.07M
February 19, 2026	0.41	0.41	0	0.41	0.4	5.79M
February 18, 2026	0.41	0.41	0	0.41	0.4	1.31M
February 17, 2026	0.42	0.41	0	0.42	0.4	3.77M
February 16, 2026	0.44	0.42	0	0.44	0.41	7.74M
February 13, 2026	0.45	0.43	0	0.45	0.42	2.15M
February 12, 2026	0.45	0.45	0	0.46	0.44	2.05M
February 11, 2026	0.46	0.45	0	0.46	0.44	1.47M
February 10, 2026	0.46	0.46	0	0.47	0.44	2.83M
February 09, 2026	0.46	0.46	0	0.47	0.45	2.7M
February 06, 2026	0.46	0.46	0	0.47	0.45	2.95M
February 05, 2026	0.46	0.46	0	0.47	0.45	3.66M
February 04, 2026	0.43	0.46	0	0.48	0.42	11.9M
February 03, 2026	0.42	0.43	0	0.43	0.41	10.93M
February 02, 2026	0.43	0.43	0	0.44	0.41	3.34M
January 30, 2026	0.44	0.43	0	0.45	0.42	1.57M
January 29, 2026	0.44	0.44	0	0.47	0.43	5.36M
January 28, 2026	0.43	0.44	0	0.45	0.41	7.45M
January 27, 2026	0.42	0.42	0	0.43	0.41	3.99M
January 26, 2026	0.45	0.42	0	0.45	0.41	5.9M
January 23, 2026	0.43	0.43	0	0.43	0.41	3.47M
January 22, 2026	0.44	0.43	0	0.44	0.42	3.57M
January 21, 2026	0.44	0.44	0	0.45	0.42	1.67M
January 20, 2026	0.44	0.44	0	0.45	0.42	1.15M
January 19, 2026	0.44	0.44	0	0.45	0.42	3.09M
January 16, 2026	0.45	0.44	0	0.45	0.42	6.03M
January 15, 2026	0.45	0.45	0	0.45	0.43	2.91M
January 14, 2026	0.45	0.45	0	0.45	0.44	1.71M
January 13, 2026	0.45	0.45	0	0.45	0.44	1.6M
January 12, 2026	0.44	0.45	0	0.45	0.43	4.95M
January 09, 2026	0.44	0.44	0	0.44	0.43	1.36M