PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.500	0.520	0.480	0.505	0.505	7,415,135
2023-09-22	0.480	0.520	0.460	0.500	0.500	8,035,279
2023-09-21	0.505	0.510	0.460	0.480	0.480	7,275,061
2023-09-20	0.505	0.520	0.490	0.505	0.505	8,813,941
2023-09-19	0.510	0.530	0.490	0.505	0.505	2,972,929
2023-09-18	0.515	0.520	0.500	0.510	0.510	5,351,131
2023-09-15	0.525	0.550	0.490	0.515	0.515	28,871,095
2023-09-14	0.490	0.520	0.479	0.505	0.505	9,300,089
2023-09-13	0.520	0.520	0.480	0.490	0.490	7,786,830
2023-09-12	0.545	0.551	0.486	0.520	0.520	13,651,994
2023-09-11	0.550	0.560	0.530	0.545	0.545	3,630,050
2023-09-08	0.540	0.560	0.540	0.550	0.550	2,627,018
2023-09-07	0.540	0.550	0.532	0.540	0.540	8,451,444
2023-09-06	0.565	0.570	0.530	0.540	0.540	8,016,011
2023-09-05	0.545	0.574	0.540	0.574	0.574	13,772,023
2023-09-04	0.545	0.550	0.540	0.545	0.545	3,512,902
2023-09-01	0.550	0.570	0.540	0.546	0.546	11,333,684
2023-08-31	0.545	0.560	0.530	0.550	0.550	7,410,889
2023-08-30	0.545	0.560	0.536	0.545	0.545	5,333,782
2023-08-29	0.580	0.580	0.530	0.545	0.545	16,940,050
2023-08-25	0.570	0.612	0.560	0.575	0.575	23,968,024
2023-08-24	0.585	0.630	0.550	0.570	0.570	15,180,551
2023-08-23	0.635	0.640	0.560	0.585	0.585	33,153,634
2023-08-22	0.575	0.700	0.550	0.635	0.635	70,035,071
2023-08-21	0.755	0.780	0.750	0.755	0.755	7,251,714
2023-08-18	0.785	0.800	0.750	0.755	0.755	10,547,500
2023-08-17	0.750	0.800	0.741	0.790	0.790	21,724,931
2023-08-16	0.755	0.780	0.740	0.765	0.765	9,849,287
2023-08-15	0.765	0.780	0.720	0.755	0.755	22,819,966
2023-08-14	0.780	0.800	0.740	0.765	0.765	16,925,764
2023-08-11	0.810	0.820	0.750	0.780	0.780	44,077,902
2023-08-10	0.755	0.840	0.750	0.810	0.810	51,678,825
2023-08-09	0.625	0.780	0.620	0.750	0.750	64,918,515
2023-08-08	0.615	0.640	0.600	0.625	0.625	10,956,967
2023-08-07	0.600	0.630	0.598	0.615	0.615	4,778,871
2023-08-04	0.595	0.608	0.580	0.595	0.595	20,727,316
2023-08-03	0.595	0.610	0.580	0.595	0.595	3,135,107
2023-08-02	0.595	0.610	0.580	0.595	0.595	12,455,725
2023-08-01	0.610	0.622	0.560	0.595	0.595	14,403,390
2023-07-31	0.615	0.650	0.600	0.610	0.610	15,175,336
2023-07-28	0.645	0.665	0.608	0.625	0.625	18,229,938
2023-07-27	0.645	0.655	0.633	0.650	0.650	3,369,437
2023-07-26	0.640	0.660	0.630	0.645	0.645	12,073,363
2023-07-25	0.660	0.670	0.600	0.640	0.640	23,970,434
2023-07-24	0.665	0.680	0.650	0.660	0.660	19,938,536
2023-07-21	0.665	0.683	0.621	0.665	0.665	21,492,905
2023-07-20	0.580	0.680	0.570	0.670	0.670	71,546,960
2023-07-19	0.490	0.610	0.480	0.590	0.590	80,919,785
2023-07-18	0.460	0.500	0.460	0.475	0.475	9,912,418
2023-07-17	0.460	0.479	0.450	0.460	0.460	2,111,778
2023-07-14	0.455	0.490	0.440	0.460	0.460	21,185,194
2023-07-13	0.450	0.480	0.425	0.450	0.450	35,871,125
2023-07-12	0.405	0.430	0.400	0.430	0.430	12,351,510
2023-07-11	0.410	0.430	0.400	0.405	0.405	14,748,372
2023-07-10	0.420	0.430	0.400	0.410	0.410	9,356,406
2023-07-07	0.425	0.430	0.401	0.420	0.420	7,093,225
2023-07-06	0.425	0.436	0.420	0.425	0.425	7,881,324
2023-07-05	0.430	0.444	0.420	0.425	0.425	20,872,977
2023-07-04	0.425	0.441	0.420	0.441	0.441	13,296,076
2023-07-03	0.430	0.439	0.420	0.439	0.439	5,213,952

← NewerPage 14 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.