LSE - Delayed Quote GBp

PowerHouse Energy Group Plc (PHE.L)

Compare
0.4550
-0.0170
(-3.60%)
At close: 4:26:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.48000.48000.45250.45500.455012,764,512
Apr 8, 20250.49000.49000.47000.47200.47206,657,092
Apr 7, 20250.49000.50000.47500.49000.490019,490,837
Apr 4, 20250.49500.50000.48000.49600.49604,961,938
Apr 3, 20250.49500.50000.48000.49600.496010,092,458
Apr 2, 20250.49000.50000.48000.49800.498014,554,857
Apr 1, 20250.50000.51000.48000.49000.490015,829,396
Mar 31, 20250.50000.50600.49000.49500.495010,259,863
Mar 28, 20250.50000.50600.49300.50000.500010,544,204
Mar 27, 20250.50000.51000.49000.50000.500029,838,875
Mar 26, 20250.50000.52000.49400.49400.494059,430,540
Mar 25, 20250.51000.52000.48000.50000.500026,722,506
Mar 24, 20250.51000.52000.50000.50000.500011,442,904
Mar 21, 20250.51000.52000.50000.51000.510022,945,578
Mar 20, 20250.51000.52000.50000.51000.510012,077,143
Mar 19, 20250.50500.52000.49600.52000.520038,278,462
Mar 18, 20250.50000.51000.49000.50500.505038,828,640
Mar 17, 20250.57500.60000.48800.50000.500071,603,026
Mar 14, 20250.62500.65000.55000.63600.636010,437,732
Mar 13, 20250.67500.75000.60000.65000.650016,565,191
Mar 12, 20250.75000.80000.65000.67000.670012,379,088
Mar 11, 20250.67500.80000.60000.75000.750036,400,623
Mar 10, 20250.80000.84000.65000.65000.650031,907,477
Mar 7, 20250.87500.90000.75000.77000.770013,343,438
Mar 6, 20250.92500.95000.80000.89000.890012,637,170
Mar 5, 20250.95001.00000.90000.92500.92504,362,800
Mar 4, 20250.97501.00000.90000.95000.95007,769,381
Mar 3, 20250.92501.00000.90000.95000.95004,014,071
Feb 28, 20250.90000.95000.85000.92500.92505,208,054
Feb 27, 20250.92500.95000.85000.92800.92808,041,380
Feb 26, 20250.95000.97000.90000.92500.92503,456,564
Feb 25, 20250.92501.00000.89200.95000.95004,352,748
Feb 24, 20250.90001.00000.85000.93000.93007,481,278
Feb 21, 20250.95001.02000.85000.90000.90006,090,759
Feb 20, 20250.97501.00000.90000.95000.95004,181,582
Feb 19, 20250.95001.00000.94400.95000.95002,952,989
Feb 18, 20250.92501.02000.90000.95000.95006,156,769
Feb 17, 20250.97501.00000.90000.95000.950012,394,500
Feb 14, 20251.00001.00000.95000.96000.96003,380,649
Feb 13, 20251.00001.05000.95001.00001.00003,663,340
Feb 12, 20251.00001.05000.95001.00001.00001,178,338
Feb 11, 20250.92501.10000.90001.00001.00008,780,268
Feb 10, 20250.92500.95000.85000.94000.940010,265,794
Feb 7, 20250.95001.00000.85000.93000.930010,198,579
Feb 6, 20250.95001.02000.90000.95000.95007,737,330
Feb 5, 20250.97501.07000.90001.00001.00005,801,146
Feb 4, 20251.00001.05000.90000.97500.97504,522,137
Feb 3, 20251.00001.10000.95001.00001.00005,578,660
Jan 31, 20251.05001.10000.95001.02501.02503,665,275
Jan 30, 20251.00001.10000.95001.06001.06003,481,488
Jan 29, 20251.00001.10000.95001.00001.00004,754,036
Jan 28, 20251.02501.10500.95001.00001.00002,158,001
Jan 27, 20251.02501.10000.95001.05001.050012,500,359
Jan 24, 20251.05001.10000.95001.10001.10004,607,011
Jan 23, 20251.07501.10000.95001.07001.07005,218,399
Jan 22, 20251.02501.10001.00001.05001.05007,574,059
Jan 21, 20251.07501.15001.00001.05001.05007,466,478
Jan 20, 20251.15001.30001.00001.10001.10006,976,198
Jan 17, 20251.05501.12000.85001.12001.120017,558,514
Jan 16, 20251.10001.15001.00001.13001.13007,333,419
Jan 15, 20251.15001.17501.05001.12001.12007,711,156
Jan 14, 20251.15001.22501.10001.12501.12503,868,964
Jan 13, 20251.20001.25001.10001.15001.15008,053,328
Jan 10, 20251.20001.25001.15001.20001.20003,664,786
Jan 9, 20251.15001.25001.10001.20001.20007,724,606
Jan 8, 20251.20001.25001.10001.15001.15003,919,817
Jan 7, 20251.20001.25001.15001.20001.20004,861,727
Jan 6, 20251.17501.25001.10001.20001.20008,505,156
Jan 3, 20251.17501.30001.10001.17501.17505,760,881
Jan 2, 20251.10001.25001.00001.20001.200011,264,029
Dec 31, 20241.10001.20001.01001.10001.10001,290,186
Dec 30, 20241.07501.20001.00001.10001.10003,837,667
Dec 27, 20241.10001.20001.00001.15001.15003,393,546
Dec 24, 20241.17501.22501.10001.15001.15001,822,399
Dec 23, 20241.22501.30001.11001.17501.17505,444,581
Dec 20, 20241.22501.32001.15001.22501.225010,535,711
Dec 19, 20241.17501.30001.10001.25001.25009,778,113
Dec 18, 20241.07501.25001.05001.15001.15008,149,980
Dec 17, 20241.10001.15901.00001.07501.07504,856,644
Dec 16, 20241.12501.30001.05001.17001.170013,215,557
Dec 13, 20241.10001.17501.00001.07501.075011,932,299
Dec 12, 20241.00001.15000.95001.10001.10009,465,371
Dec 11, 20241.00001.05000.95001.00001.00004,403,057
Dec 10, 20241.00001.05000.97501.00001.00002,535,729
Dec 9, 20241.00001.10000.95001.05001.05005,524,635
Dec 6, 20241.00001.05000.95001.05001.0500663,941
Dec 5, 20241.05001.10000.95001.00001.00005,011,440
Dec 4, 20241.02501.10001.00001.05001.05003,062,266
Dec 3, 20241.05001.10001.00001.02501.02502,839,510
Dec 2, 20240.97501.15000.95001.03001.03009,811,750
Nov 29, 20241.00001.15000.95001.00001.00009,585,052
Nov 28, 20241.00001.04500.95501.00001.00001,806,907
Nov 27, 20241.00001.05000.95001.03001.03005,736,669
Nov 26, 20241.02501.09300.95001.00001.00005,324,772
Nov 25, 20241.07501.10000.95001.05001.05007,396,960
Nov 22, 20241.00001.10000.95001.07501.07507,578,241
Nov 21, 20241.02501.05000.95001.03001.03005,947,230
Nov 20, 20241.05001.10000.95001.00001.00005,747,353
Nov 19, 20241.05001.10001.00001.05001.05005,396,983
Nov 18, 20241.02501.10000.98001.05001.05006,771,746
Nov 15, 20241.02501.12000.94601.07001.07007,321,117
Nov 14, 20241.02501.07300.95001.02501.0250926,157
Nov 13, 20241.10001.15000.95001.02501.02504,181,283
Nov 12, 20241.02501.20000.97801.10001.100017,000,796
Nov 11, 20241.10001.15000.90001.00001.000014,209,936
Nov 8, 20240.97501.00000.90000.97500.97502,910,685
Nov 7, 20241.00001.05000.92201.02001.02006,312,804
Nov 6, 20241.00001.05000.90001.00001.00006,932,563
Nov 5, 20241.05001.05000.95001.00001.000016,600,753
Nov 4, 20241.05001.15001.00001.05001.05003,704,359
Nov 1, 20241.10001.20001.00001.05001.05004,813,253
Oct 31, 20241.10001.20001.02601.10001.10004,859,479
Oct 30, 20241.02501.20000.95001.10001.10009,165,247
Oct 29, 20241.05001.10001.00001.02501.02504,812,774
Oct 28, 20241.07501.10001.00001.10001.10003,777,926
Oct 25, 20241.12501.20001.05001.07501.075025,951,426
Oct 24, 20240.97501.20000.90001.03001.030013,375,391
Oct 23, 20240.97501.05000.90000.97500.97501,755,618
Oct 22, 20240.97501.07000.90000.97500.97502,552,724
Oct 21, 20240.97501.05000.90001.00001.00003,904,967
Oct 18, 20240.97501.05000.94900.97500.97501,808,067
Oct 17, 20241.00001.05000.90001.03001.03002,660,249
Oct 16, 20241.07501.12300.95001.00001.00007,821,685
Oct 15, 20241.12501.20001.00001.07501.075017,408,848
Oct 14, 20241.02501.10000.95001.06001.06008,923,941
Oct 11, 20241.02501.10000.95001.02501.02504,000,180
Oct 10, 20241.00001.10000.95001.02501.02503,414,380
Oct 9, 20241.00001.05000.95001.02001.02004,293,075
Oct 8, 20241.00001.05000.95001.01001.01004,482,389
Oct 7, 20241.02501.10000.95000.99000.99005,012,484
Oct 4, 20241.02501.10000.95001.02501.02503,838,510
Oct 3, 20241.07501.15000.95001.10001.10005,518,164
Oct 2, 20241.07501.15001.00001.07501.07502,513,747
Oct 1, 20241.07501.20001.00001.07501.07509,808,591
Sep 30, 20241.05001.15001.00001.10001.10008,686,744
Sep 27, 20241.00001.10000.95001.02501.02504,614,983
Sep 26, 20241.02501.10000.95001.10001.10006,881,328
Sep 25, 20241.02501.10000.95001.02501.02503,387,751
Sep 24, 20241.05001.10000.95001.01501.01504,493,674
Sep 23, 20241.07501.12001.00001.08001.08004,275,412
Sep 20, 20241.07501.10101.00001.07501.07502,879,452
Sep 19, 20241.07501.15001.00001.08001.08004,399,675
Sep 18, 20241.07501.15001.00001.10001.10001,917,398
Sep 17, 20241.10001.20001.00001.07501.07507,325,250
Sep 16, 20241.10001.20001.00001.10001.10002,079,373
Sep 13, 20241.10001.20001.00001.10001.10001,518,702
Sep 12, 20241.15001.20001.00001.20001.2000812,501
Sep 11, 20241.15001.21001.05001.21001.21006,064,968
Sep 10, 20241.15001.20001.10001.15001.15001,554,477
Sep 9, 20241.15001.20001.00001.15001.15004,116,675
Sep 6, 20241.17501.20001.10001.15001.15002,647,821
Sep 5, 20241.12501.28501.05001.17501.175014,641,717
Sep 4, 20241.15001.17501.05001.17501.175011,494,349
Sep 3, 20241.20001.20301.10001.17001.17004,987,751
Sep 2, 20241.20001.25001.15001.20001.20002,879,966
Aug 30, 20241.20001.25001.17701.20001.20002,508,047
Aug 29, 20241.20001.23801.15001.22501.22501,254,065
Aug 28, 20241.22501.30001.15001.20001.20005,077,449
Aug 27, 20241.22501.30001.15001.22501.22505,141,387
Aug 23, 20241.27501.35001.15001.22501.22504,294,748
Aug 22, 20241.22501.40001.20001.27501.275014,300,628
Aug 21, 20241.20001.30001.10001.22501.225013,021,525
Aug 20, 20241.20001.23301.15001.20001.20002,779,551
Aug 19, 20241.20001.25001.15001.20001.20003,422,396
Aug 16, 20241.20001.25001.16201.20001.20002,366,324
Aug 15, 20241.27501.30501.15001.25001.25004,140,635
Aug 14, 20241.20001.35001.15001.27501.27505,122,596
Aug 13, 20241.20001.25001.17801.20001.20001,572,117
Aug 12, 20241.25001.30001.17601.20001.20003,998,304
Aug 9, 20241.30001.40001.20001.25001.25002,720,397
Aug 8, 20241.37501.43001.20001.30001.30002,379,545
Aug 7, 20241.35001.45001.25001.37501.375018,065,596
Aug 6, 20241.27501.45001.15001.35001.350012,035,381
Aug 5, 20241.20001.40001.05001.27501.275020,172,594
Aug 2, 20241.12501.30001.00001.20001.200022,890,119
Aug 1, 20241.07501.20001.05001.12501.12507,273,498
Jul 31, 20241.15001.20001.00001.07501.07506,220,799
Jul 30, 20241.07501.20001.00001.15001.15008,344,034
Jul 29, 20241.05001.15001.00001.07501.07504,357,028
Jul 26, 20241.15001.16001.00001.05001.05006,869,868
Jul 25, 20241.15001.20001.10001.15001.15003,276,711
Jul 24, 20241.17501.20001.10001.15001.15006,442,234
Jul 23, 20241.17501.22501.10001.16001.160011,197,820
Jul 22, 20241.22501.30001.15001.19001.19005,087,682
Jul 19, 20241.22501.30001.15001.22501.22503,759,449
Jul 18, 20241.32501.35001.20001.25001.25009,117,113
Jul 17, 20241.25001.40001.20001.32501.32506,885,130
Jul 16, 20241.27501.35001.20001.31001.31006,020,231
Jul 15, 20241.32501.40001.25001.27501.27503,907,608
Jul 12, 20241.32501.40001.25001.32001.32006,397,916
Jul 11, 20241.30001.43001.20001.43001.43004,082,293
Jul 10, 20241.47501.55001.25001.35001.350015,725,034
Jul 9, 20241.55001.65001.40001.53001.530011,710,753
Jul 8, 20241.42501.65001.35001.55001.550028,475,525
Jul 5, 20241.22501.50001.15001.38001.380012,577,956
Jul 4, 20241.22501.30001.15001.22501.22503,064,169
Jul 3, 20241.22501.30001.15001.22501.22502,528,548
Jul 2, 20241.15001.30001.10001.24001.24005,890,996
Jul 1, 20241.22501.26301.10001.15001.15008,590,913
Jun 28, 20241.22501.30001.15001.22501.225010,356,474
Jun 27, 20241.25001.40001.15001.26001.26008,119,060
Jun 26, 20241.35001.40001.12601.25001.250025,828,407
Jun 25, 20241.37501.40001.30001.35001.35009,187,965
Jun 24, 20241.47501.53001.30001.39001.390018,327,385
Jun 21, 20241.47501.56001.42801.47501.475014,339,000
Jun 20, 20241.55001.58001.40001.47501.475016,154,708
Jun 19, 20241.60001.75001.50001.55001.550018,369,341
Jun 18, 20241.45001.55001.40001.50001.50009,792,977
Jun 17, 20241.47501.55001.40001.55001.550011,259,146
Jun 14, 20241.45001.55001.40001.47501.475012,493,088
Jun 13, 20241.42501.58001.35001.45001.450013,713,007
Jun 12, 20241.45001.50001.35001.42501.425013,223,571
Jun 11, 20241.55001.60001.42001.45001.450029,965,160
Jun 10, 20241.45001.65001.45001.55001.550024,528,745
Jun 7, 20241.65001.70001.35001.48001.480064,096,869
Jun 6, 20241.65001.79301.50001.65001.650062,798,863
Jun 5, 20241.72501.90001.70001.84001.840016,849,438
Jun 4, 20241.82501.85001.60001.72501.725033,979,975
Jun 3, 20241.82501.90001.70001.80001.800030,287,337
May 31, 20241.92502.00001.85001.90001.900020,935,938
May 30, 20241.90002.05001.85001.95001.950025,537,689
May 29, 20241.90002.15001.80002.00002.000047,125,647
May 28, 20241.77502.10001.75001.93001.930071,720,394
May 24, 20241.77501.90001.65001.80001.800026,285,885
May 23, 20241.70002.00001.60001.80001.800084,299,876
May 22, 20241.40002.25001.35101.64001.6400323,072,857
May 21, 20240.97501.30000.95001.27501.275083,886,124
May 20, 20240.90001.00000.88200.97500.97509,891,571
May 17, 20240.90000.95000.85000.90000.90007,804,149
May 16, 20240.95001.00000.85000.93000.930010,128,625
May 15, 20241.02501.02000.90001.00001.00007,015,368
May 14, 20241.00001.10000.95001.02501.02505,648,322
May 13, 20241.02501.05000.93201.00001.00007,556,451
May 10, 20241.05001.10001.00001.02001.02008,669,863
May 9, 20241.00001.15000.95001.05001.050025,509,243
May 8, 20240.87501.00000.85001.00001.00005,547,551
May 7, 20240.92500.95000.85000.87500.875011,176,832
May 3, 20240.92500.95000.90000.95000.95002,871,431
May 2, 20240.92500.97000.90000.92500.92502,689,361
May 1, 20240.92500.95000.90000.95000.95007,274,614
Apr 30, 20240.97501.00000.90000.92500.92505,045,678
Apr 29, 20240.97501.00000.95000.97500.97504,627,430
Apr 26, 20240.97500.98300.95000.97500.97503,525,114
Apr 25, 20240.97501.00000.95000.97500.97505,705,771
Apr 24, 20241.02501.05000.95001.00001.00008,250,322
Apr 23, 20241.02501.05001.00001.02501.02505,149,642
Apr 22, 20241.05001.10001.00001.02501.02505,300,503
Apr 19, 20241.05001.10001.00001.05001.05005,748,523
Apr 18, 20240.97501.10000.95001.10001.10009,662,724
Apr 17, 20240.97501.15000.95000.97500.975032,515,233
Apr 16, 20240.87501.05000.85000.98400.984025,148,845
Apr 15, 20240.92500.95000.85000.87500.875010,151,458
Apr 12, 20240.90000.95000.89100.92500.92504,384,731
Apr 11, 20240.97501.00000.85000.90000.90008,100,516
Apr 10, 20240.99001.00000.95000.97500.97509,738,625
Apr 9, 20240.90001.00000.85001.00001.000015,312,790

Related Tickers

EQT.L EQTEC plc
0.6100
+0.99%
 
ITM.L ITM Power Plc
28.55
+3.82%
 
CPH2.L Clean Power Hydrogen Plc
5.25
-7.08%
 
ENR.DU Siemens Energy AG
54.44
+14.13%
 
VWDRY Vestas Wind Systems A/S
4.2300
+4.70%
 
DYA.TO dynaCERT Inc.
0.1500
-6.25%
 
NEL.OL Nel ASA
2.3220
-4.13%
 
SMNEY Siemens Energy AG
62.29
+17.84%
 
TPIC TPI Composites, Inc.
0.8199
+19.92%
 
MRO.L Melrose Industries PLC
385.90
-5.07%