PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.450 | 1.500 | 1.350 | 1.425 | 1.425 | 13,223,571 |
| 2024-06-11 | 1.550 | 1.600 | 1.420 | 1.450 | 1.450 | 29,965,160 |
| 2024-06-10 | 1.450 | 1.650 | 1.450 | 1.550 | 1.550 | 24,528,747 |
| 2024-06-07 | 1.650 | 1.700 | 1.350 | 1.480 | 1.480 | 64,096,867 |
| 2024-06-06 | 1.650 | 1.793 | 1.500 | 1.650 | 1.650 | 63,678,864 |
| 2024-06-05 | 1.725 | 1.900 | 1.700 | 1.840 | 1.840 | 16,849,439 |
| 2024-06-04 | 1.825 | 1.850 | 1.600 | 1.725 | 1.725 | 33,979,977 |
| 2024-06-03 | 1.825 | 1.900 | 1.700 | 1.800 | 1.800 | 30,287,338 |
| 2024-05-31 | 1.925 | 2.000 | 1.850 | 1.900 | 1.900 | 20,935,939 |
| 2024-05-30 | 1.900 | 2.050 | 1.850 | 1.950 | 1.950 | 25,953,201 |
| 2024-05-29 | 1.900 | 2.150 | 1.800 | 2.000 | 2.000 | 47,196,134 |
| 2024-05-28 | 1.775 | 2.100 | 1.750 | 1.930 | 1.930 | 71,720,395 |
| 2024-05-24 | 1.775 | 1.900 | 1.650 | 1.800 | 1.800 | 26,561,324 |
| 2024-05-23 | 1.700 | 2.000 | 1.600 | 1.800 | 1.800 | 84,249,879 |
| 2024-05-22 | 1.400 | 2.250 | 1.351 | 1.640 | 1.640 | 331,072,747 |
| 2024-05-21 | 0.975 | 1.300 | 0.950 | 1.275 | 1.275 | 83,886,120 |
| 2024-05-20 | 0.900 | 1.000 | 0.882 | 0.975 | 0.975 | 9,891,571 |
| 2024-05-17 | 0.900 | 0.950 | 0.850 | 0.900 | 0.900 | 7,804,149 |
| 2024-05-16 | 0.950 | 1.000 | 0.850 | 0.930 | 0.930 | 10,128,626 |
| 2024-05-15 | 1.020 | 1.020 | 0.900 | 1.000 | 1.000 | 7,015,370 |
| 2024-05-14 | 1.000 | 1.100 | 0.950 | 1.025 | 1.025 | 5,648,322 |
| 2024-05-13 | 1.025 | 1.050 | 0.932 | 1.000 | 1.000 | 7,556,450 |
| 2024-05-10 | 1.050 | 1.100 | 1.000 | 1.020 | 1.020 | 8,669,864 |
| 2024-05-09 | 1.000 | 1.150 | 0.950 | 1.050 | 1.050 | 25,509,243 |
| 2024-05-08 | 0.875 | 1.000 | 0.850 | 1.000 | 1.000 | 5,547,551 |
| 2024-05-07 | 0.925 | 0.950 | 0.850 | 0.875 | 0.875 | 11,176,832 |
| 2024-05-03 | 0.925 | 0.950 | 0.900 | 0.950 | 0.950 | 2,871,431 |
| 2024-05-02 | 0.925 | 0.970 | 0.900 | 0.925 | 0.925 | 2,689,361 |
| 2024-05-01 | 0.925 | 0.950 | 0.900 | 0.950 | 0.950 | 7,274,614 |
| 2024-04-30 | 0.975 | 1.000 | 0.900 | 0.925 | 0.925 | 5,045,678 |
| 2024-04-29 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 4,627,429 |
| 2024-04-26 | 0.975 | 0.983 | 0.950 | 0.975 | 0.975 | 3,525,114 |
| 2024-04-25 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 5,705,772 |
| 2024-04-24 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 8,250,322 |
| 2024-04-23 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 5,149,643 |
| 2024-04-22 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 5,300,503 |
| 2024-04-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 5,748,524 |
| 2024-04-18 | 0.975 | 1.100 | 0.950 | 1.100 | 1.100 | 9,662,724 |
| 2024-04-17 | 0.975 | 1.150 | 0.950 | 0.975 | 0.975 | 30,063,377 |
| 2024-04-16 | 0.875 | 1.050 | 0.850 | 0.984 | 0.984 | 25,148,844 |
| 2024-04-15 | 0.925 | 0.950 | 0.850 | 0.875 | 0.875 | 10,151,456 |
| 2024-04-12 | 0.900 | 0.950 | 0.891 | 0.925 | 0.925 | 4,384,733 |
| 2024-04-11 | 0.975 | 1.000 | 0.850 | 0.900 | 0.900 | 8,100,515 |
| 2024-04-10 | 0.990 | 1.000 | 0.950 | 0.975 | 0.975 | 9,738,625 |
| 2024-04-09 | 0.900 | 1.000 | 0.850 | 1.000 | 1.000 | 15,312,792 |
| 2024-04-08 | 0.925 | 0.950 | 0.850 | 0.940 | 0.940 | 11,475,711 |
| 2024-04-05 | 0.950 | 0.965 | 0.850 | 0.925 | 0.925 | 16,141,486 |
| 2024-04-04 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 10,904,556 |
| 2024-04-03 | 1.025 | 1.050 | 0.950 | 0.975 | 0.975 | 13,939,143 |
| 2024-04-02 | 1.075 | 1.100 | 1.000 | 1.025 | 1.025 | 15,383,480 |
| 2024-03-28 | 1.125 | 1.150 | 1.050 | 1.090 | 1.090 | 12,222,894 |
| 2024-03-27 | 1.090 | 1.152 | 1.070 | 1.100 | 1.100 | 11,941,095 |
| 2024-03-26 | 1.175 | 1.200 | 1.050 | 1.120 | 1.120 | 20,706,658 |
| 2024-03-25 | 1.125 | 1.200 | 1.100 | 1.160 | 1.160 | 26,717,016 |
| 2024-03-22 | 1.075 | 1.150 | 1.050 | 1.120 | 1.120 | 26,026,098 |
| 2024-03-21 | 1.125 | 1.138 | 1.000 | 1.072 | 1.072 | 25,241,410 |
| 2024-03-20 | 1.125 | 1.350 | 1.050 | 1.110 | 1.110 | 104,513,098 |
| 2024-03-19 | 0.950 | 1.150 | 0.920 | 1.100 | 1.100 | 63,570,761 |
| 2024-03-18 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 36,968,389 |
| 2024-03-15 | 0.875 | 0.900 | 0.800 | 0.875 | 0.875 | 15,377,866 |
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.