PowerHouse Energy Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.825	0.900	0.800	0.870	0.870	18,249,641
2024-03-13	0.825	0.850	0.750	0.825	0.825	6,818,347
2024-03-12	0.825	0.850	0.750	0.825	0.825	17,566,243
2024-03-11	0.850	0.900	0.800	0.800	0.800	32,588,356
2024-03-08	0.825	0.850	0.750	0.775	0.775	13,296,425
2024-03-07	0.875	0.900	0.785	0.825	0.825	16,593,875
2024-03-06	0.825	0.900	0.743	0.875	0.875	19,642,708
2024-03-05	0.875	0.900	0.750	0.825	0.825	40,961,642
2024-03-04	0.950	1.050	0.800	0.900	0.900	54,353,475
2024-03-01	0.800	1.050	0.750	0.950	0.950	87,447,166
2024-02-29	0.875	0.900	0.675	0.850	0.850	80,827,719
2024-02-28	0.950	1.250	0.800	0.880	0.880	461,780,095
2024-02-27	0.510	0.890	0.503	0.850	0.850	276,136,233
2024-02-26	0.435	0.520	0.430	0.515	0.515	50,772,048
2024-02-23	0.440	0.500	0.410	0.450	0.450	51,267,291
2024-02-22	0.383	0.550	0.383	0.435	0.435	172,527,487
2024-02-21	0.310	0.350	0.300	0.335	0.335	15,101,071
2024-02-20	0.310	0.340	0.300	0.310	0.310	12,099,152
2024-02-19	0.365	0.373	0.301	0.310	0.310	17,301,367
2024-02-16	0.380	0.390	0.350	0.365	0.365	2,643,338
2024-02-15	0.380	0.386	0.370	0.370	0.370	836,220
2024-02-14	0.380	0.385	0.370	0.380	0.380	2,221,329
2024-02-13	0.370	0.400	0.355	0.380	0.380	6,234,711
2024-02-12	0.345	0.400	0.340	0.370	0.370	6,030,162
2024-02-09	0.335	0.350	0.320	0.345	0.345	1,905,967
2024-02-08	0.330	0.350	0.312	0.335	0.335	7,392,256
2024-02-07	0.405	0.410	0.300	0.330	0.330	44,783,277
2024-02-06	0.450	0.470	0.380	0.405	0.405	35,041,157
2024-02-05	0.310	0.470	0.306	0.441	0.441	37,074,614
2024-02-02	0.310	0.320	0.300	0.310	0.310	2,183,980
2024-02-01	0.310	0.320	0.300	0.310	0.310	1,518,961
2024-01-31	0.290	0.320	0.280	0.310	0.310	6,230,165
2024-01-30	0.290	0.300	0.282	0.290	0.290	3,641,305
2024-01-29	0.310	0.312	0.280	0.290	0.290	13,627,561
2024-01-26	0.310	0.330	0.300	0.315	0.315	4,347,698
2024-01-25	0.330	0.332	0.300	0.315	0.315	6,136,900
2024-01-24	0.335	0.340	0.300	0.320	0.320	7,850,111
2024-01-23	0.340	0.350	0.330	0.335	0.335	2,191,356
2024-01-22	0.345	0.350	0.330	0.343	0.343	3,040,832
2024-01-19	0.345	0.350	0.340	0.345	0.345	2,918,587
2024-01-18	0.360	0.370	0.340	0.343	0.343	3,060,674
2024-01-17	0.365	0.370	0.350	0.360	0.360	2,810,710
2024-01-16	0.365	0.370	0.360	0.365	0.365	1,996,816
2024-01-15	0.365	0.369	0.361	0.365	0.365	4,115,511
2024-01-12	0.365	0.380	0.360	0.365	0.365	5,425,756
2024-01-11	0.365	0.380	0.360	0.365	0.365	11,450,846
2024-01-10	0.365	0.370	0.360	0.365	0.365	1,679,261
2024-01-09	0.365	0.370	0.362	0.365	0.365	1,520,547
2024-01-08	0.365	0.370	0.360	0.365	0.365	1,443,984
2024-01-05	0.365	0.380	0.360	0.365	0.365	4,133,846
2024-01-04	0.370	0.380	0.360	0.365	0.365	1,623,236
2024-01-03	0.365	0.380	0.360	0.370	0.370	6,126,106
2024-01-02	0.375	0.380	0.360	0.365	0.365	4,767,826
2023-12-29	0.375	0.380	0.370	0.375	0.375	2,368,701
2023-12-28	0.380	0.390	0.370	0.375	0.375	3,203,491
2023-12-27	0.385	0.400	0.370	0.380	0.380	4,354,263
2023-12-22	0.385	0.400	0.370	0.385	0.385	3,562,312
2023-12-21	0.390	0.400	0.354	0.385	0.385	3,391,554
2023-12-20	0.395	0.400	0.380	0.390	0.390	10,007,799
2023-12-19	0.415	0.430	0.370	0.390	0.390	9,571,420

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.