PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.435	0.450	0.400	0.420	0.420	10,950,830
2023-12-15	0.405	0.468	0.390	0.430	0.430	20,968,309
2023-12-14	0.395	0.420	0.380	0.400	0.400	11,134,675
2023-12-13	0.425	0.450	0.380	0.395	0.395	13,881,708
2023-12-12	0.375	0.500	0.370	0.425	0.425	101,126,050
2023-12-11	0.285	0.410	0.280	0.368	0.368	87,913,568
2023-12-08	0.265	0.290	0.250	0.285	0.285	12,941,881
2023-12-07	0.270	0.280	0.250	0.250	0.250	7,610,002
2023-12-06	0.275	0.284	0.260	0.270	0.270	6,003,815
2023-12-05	0.275	0.290	0.260	0.275	0.275	1,737,086
2023-12-04	0.275	0.290	0.260	0.275	0.275	2,855,968
2023-12-01	0.275	0.296	0.260	0.290	0.290	3,066,888
2023-11-30	0.265	0.296	0.260	0.280	0.280	9,204,558
2023-11-29	0.275	0.290	0.260	0.270	0.270	12,202,188
2023-11-28	0.275	0.290	0.260	0.275	0.275	5,244,619
2023-11-27	0.275	0.290	0.260	0.275	0.275	3,967,861
2023-11-24	0.280	0.290	0.260	0.260	0.260	10,209,634
2023-11-23	0.290	0.300	0.270	0.280	0.280	5,669,651
2023-11-22	0.290	0.300	0.280	0.290	0.290	2,484,469
2023-11-21	0.290	0.300	0.280	0.290	0.290	6,597,850
2023-11-20	0.335	0.337	0.260	0.290	0.290	29,018,864
2023-11-17	0.335	0.340	0.330	0.335	0.335	5,778,147
2023-11-16	0.335	0.340	0.330	0.335	0.335	4,121,408
2023-11-15	0.330	0.340	0.324	0.335	0.335	13,478,991
2023-11-14	0.320	0.340	0.300	0.320	0.320	6,247,228
2023-11-13	0.300	0.330	0.290	0.320	0.320	8,943,688
2023-11-10	0.285	0.306	0.280	0.306	0.306	12,927,425
2023-11-09	0.275	0.296	0.270	0.285	0.285	4,913,958
2023-11-08	0.275	0.280	0.260	0.275	0.275	5,644,566
2023-11-07	0.275	0.290	0.270	0.272	0.272	6,887,056
2023-11-06	0.245	0.280	0.230	0.275	0.275	26,061,889
2023-11-03	0.250	0.270	0.240	0.260	0.260	22,177,760
2023-11-02	0.265	0.270	0.250	0.250	0.250	30,045,543
2023-11-01	0.310	0.320	0.250	0.265	0.265	43,910,446
2023-10-31	0.320	0.327	0.280	0.307	0.307	14,239,969
2023-10-30	0.375	0.380	0.300	0.320	0.320	47,796,842
2023-10-27	0.390	0.401	0.350	0.375	0.375	17,126,123
2023-10-26	0.395	0.400	0.380	0.390	0.390	2,340,263
2023-10-25	0.405	0.410	0.386	0.400	0.400	7,160,493
2023-10-24	0.405	0.410	0.400	0.405	0.405	2,881,960
2023-10-23	0.420	0.430	0.400	0.418	0.418	11,585,740
2023-10-20	0.420	0.428	0.410	0.420	0.420	1,968,735
2023-10-19	0.420	0.420	0.410	0.420	0.420	963,931
2023-10-18	0.420	0.430	0.410	0.420	0.420	769,945
2023-10-17	0.420	0.430	0.410	0.420	0.420	3,398,732
2023-10-16	0.420	0.430	0.410	0.420	0.420	3,594,338
2023-10-13	0.420	0.440	0.410	0.420	0.420	3,805,358
2023-10-12	0.435	0.450	0.410	0.420	0.420	11,488,988
2023-10-11	0.460	0.462	0.417	0.435	0.435	3,683,325
2023-10-10	0.465	0.470	0.450	0.460	0.460	2,260,251
2023-10-09	0.465	0.469	0.460	0.465	0.465	1,283,034
2023-10-06	0.480	0.500	0.460	0.465	0.465	1,689,359
2023-10-05	0.470	0.500	0.460	0.480	0.480	1,091,185
2023-10-04	0.490	0.500	0.460	0.470	0.470	1,437,667
2023-10-03	0.485	0.500	0.480	0.490	0.490	1,438,783
2023-10-02	0.485	0.499	0.460	0.470	0.470	4,844,281
2023-09-29	0.475	0.505	0.460	0.480	0.480	3,609,548
2023-09-28	0.470	0.490	0.451	0.475	0.475	4,490,830
2023-09-27	0.490	0.490	0.451	0.451	0.451	8,649,965
2023-09-26	0.503	0.503	0.480	0.490	0.490	3,113,284

← NewerPage 13 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.