PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.125 | 1.285 | 1.050 | 1.175 | 1.175 | 14,641,718 |
| 2024-09-04 | 1.150 | 1.175 | 1.050 | 1.175 | 1.175 | 11,494,350 |
| 2024-09-03 | 1.200 | 1.203 | 1.100 | 1.170 | 1.170 | 4,987,751 |
| 2024-09-02 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 2,879,966 |
| 2024-08-30 | 1.200 | 1.250 | 1.177 | 1.200 | 1.200 | 2,508,047 |
| 2024-08-29 | 1.200 | 1.238 | 1.150 | 1.225 | 1.225 | 1,254,065 |
| 2024-08-28 | 1.225 | 1.300 | 1.150 | 1.200 | 1.200 | 5,077,449 |
| 2024-08-27 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 5,141,389 |
| 2024-08-23 | 1.275 | 1.350 | 1.150 | 1.225 | 1.225 | 4,294,749 |
| 2024-08-22 | 1.225 | 1.400 | 1.200 | 1.275 | 1.275 | 14,300,628 |
| 2024-08-21 | 1.200 | 1.300 | 1.100 | 1.225 | 1.225 | 13,021,525 |
| 2024-08-20 | 1.200 | 1.233 | 1.150 | 1.200 | 1.200 | 2,779,551 |
| 2024-08-19 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 3,422,396 |
| 2024-08-16 | 1.200 | 1.250 | 1.162 | 1.200 | 1.200 | 2,366,324 |
| 2024-08-15 | 1.275 | 1.305 | 1.150 | 1.250 | 1.250 | 4,140,636 |
| 2024-08-14 | 1.200 | 1.350 | 1.150 | 1.275 | 1.275 | 5,122,596 |
| 2024-08-13 | 1.200 | 1.250 | 1.178 | 1.200 | 1.200 | 1,572,117 |
| 2024-08-12 | 1.250 | 1.300 | 1.176 | 1.200 | 1.200 | 3,998,304 |
| 2024-08-09 | 1.300 | 1.400 | 1.200 | 1.250 | 1.250 | 2,720,397 |
| 2024-08-08 | 1.375 | 1.430 | 1.200 | 1.300 | 1.300 | 2,379,545 |
| 2024-08-07 | 1.350 | 1.450 | 1.250 | 1.375 | 1.375 | 18,065,597 |
| 2024-08-06 | 1.275 | 1.450 | 1.150 | 1.350 | 1.350 | 12,035,382 |
| 2024-08-05 | 1.200 | 1.400 | 1.050 | 1.275 | 1.275 | 20,172,594 |
| 2024-08-02 | 1.125 | 1.300 | 1.000 | 1.200 | 1.200 | 22,890,120 |
| 2024-08-01 | 1.075 | 1.200 | 1.050 | 1.125 | 1.125 | 7,273,498 |
| 2024-07-31 | 1.150 | 1.200 | 1.000 | 1.075 | 1.075 | 6,220,800 |
| 2024-07-30 | 1.075 | 1.200 | 1.000 | 1.150 | 1.150 | 8,344,034 |
| 2024-07-29 | 1.050 | 1.150 | 1.000 | 1.075 | 1.075 | 4,357,029 |
| 2024-07-26 | 1.150 | 1.160 | 1.000 | 1.050 | 1.050 | 6,869,868 |
| 2024-07-25 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 3,276,711 |
| 2024-07-24 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 6,442,234 |
| 2024-07-23 | 1.175 | 1.225 | 1.100 | 1.160 | 1.160 | 11,197,821 |
| 2024-07-22 | 1.225 | 1.300 | 1.150 | 1.190 | 1.190 | 5,087,683 |
| 2024-07-19 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 3,759,450 |
| 2024-07-18 | 1.325 | 1.350 | 1.200 | 1.250 | 1.250 | 9,117,113 |
| 2024-07-17 | 1.250 | 1.400 | 1.200 | 1.325 | 1.325 | 6,885,131 |
| 2024-07-16 | 1.275 | 1.350 | 1.200 | 1.310 | 1.310 | 6,020,230 |
| 2024-07-15 | 1.325 | 1.400 | 1.250 | 1.275 | 1.275 | 3,907,609 |
| 2024-07-12 | 1.325 | 1.400 | 1.250 | 1.320 | 1.320 | 6,397,916 |
| 2024-07-11 | 1.300 | 1.430 | 1.200 | 1.430 | 1.430 | 4,082,293 |
| 2024-07-10 | 1.475 | 1.550 | 1.250 | 1.350 | 1.350 | 15,725,035 |
| 2024-07-09 | 1.550 | 1.650 | 1.400 | 1.530 | 1.530 | 11,710,755 |
| 2024-07-08 | 1.425 | 1.650 | 1.350 | 1.550 | 1.550 | 28,475,527 |
| 2024-07-05 | 1.225 | 1.500 | 1.150 | 1.380 | 1.380 | 12,577,956 |
| 2024-07-04 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 3,064,170 |
| 2024-07-03 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 2,528,549 |
| 2024-07-02 | 1.150 | 1.300 | 1.100 | 1.240 | 1.240 | 5,890,996 |
| 2024-07-01 | 1.225 | 1.263 | 1.100 | 1.150 | 1.150 | 9,392,880 |
| 2024-06-28 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 10,356,474 |
| 2024-06-27 | 1.250 | 1.400 | 1.150 | 1.260 | 1.260 | 8,119,060 |
| 2024-06-26 | 1.350 | 1.400 | 1.126 | 1.250 | 1.250 | 25,828,408 |
| 2024-06-25 | 1.375 | 1.400 | 1.300 | 1.350 | 1.350 | 9,187,966 |
| 2024-06-24 | 1.475 | 1.530 | 1.300 | 1.390 | 1.390 | 18,327,385 |
| 2024-06-21 | 1.475 | 1.560 | 1.428 | 1.475 | 1.475 | 14,339,000 |
| 2024-06-20 | 1.550 | 1.580 | 1.400 | 1.475 | 1.475 | 16,154,710 |
| 2024-06-19 | 1.600 | 1.750 | 1.500 | 1.550 | 1.550 | 18,369,341 |
| 2024-06-18 | 1.450 | 1.550 | 1.400 | 1.500 | 1.500 | 9,792,978 |
| 2024-06-17 | 1.475 | 1.550 | 1.400 | 1.550 | 1.550 | 11,259,145 |
| 2024-06-14 | 1.450 | 1.550 | 1.400 | 1.475 | 1.475 | 12,493,089 |
| 2024-06-13 | 1.425 | 1.580 | 1.350 | 1.450 | 1.450 | 13,713,008 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.