PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.430	0.439	0.420	0.439	0.439	5,213,952
2023-06-30	0.475	0.490	0.420	0.435	0.435	46,590,835
2023-06-29	0.435	0.450	0.430	0.449	0.449	53,851,360
2023-06-28	0.415	0.440	0.410	0.430	0.430	33,590,873
2023-06-27	0.410	0.430	0.400	0.415	0.415	14,057,107
2023-06-26	0.410	0.420	0.400	0.410	0.410	14,504,938
2023-06-23	0.420	0.430	0.400	0.429	0.429	31,573,934
2023-06-22	0.440	0.450	0.400	0.420	0.420	14,429,436
2023-06-21	0.440	0.450	0.430	0.440	0.440	7,425,916
2023-06-20	0.450	0.460	0.430	0.440	0.440	8,440,693
2023-06-19	0.450	0.460	0.440	0.450	0.450	9,678,050
2023-06-16	0.450	0.460	0.440	0.450	0.450	8,719,097
2023-06-15	0.450	0.460	0.418	0.450	0.450	12,942,433
2023-06-14	0.475	0.480	0.411	0.450	0.450	17,375,643
2023-06-13	0.510	0.510	0.450	0.482	0.482	46,663,996
2023-06-12	0.530	0.560	0.500	0.508	0.508	8,256,494
2023-06-09	0.535	0.550	0.519	0.530	0.530	9,638,233
2023-06-08	0.580	0.580	0.520	0.540	0.540	19,840,350
2023-06-07	0.610	0.620	0.570	0.585	0.585	11,896,507
2023-06-06	0.650	0.660	0.600	0.660	0.660	16,881,887
2023-06-05	0.650	0.660	0.640	0.650	0.650	5,846,304
2023-06-02	0.650	0.660	0.640	0.650	0.650	2,301,741
2023-06-01	0.645	0.660	0.640	0.660	0.660	12,515,765
2023-05-31	0.655	0.660	0.640	0.641	0.641	7,672,229
2023-05-30	0.650	0.670	0.640	0.655	0.655	7,017,599
2023-05-26	0.655	0.673	0.630	0.650	0.650	7,252,479
2023-05-25	0.670	0.670	0.650	0.655	0.655	12,548,581
2023-05-24	0.670	0.680	0.660	0.670	0.670	4,224,539
2023-05-23	0.675	0.700	0.650	0.670	0.670	14,846,988
2023-05-22	0.675	0.700	0.650	0.660	0.660	8,503,379
2023-05-19	0.675	0.700	0.650	0.675	0.675	18,973,757
2023-05-18	0.725	0.750	0.650	0.666	0.666	27,351,282
2023-05-17	0.725	0.800	0.700	0.725	0.725	17,947,400
2023-05-16	0.825	0.850	0.700	0.748	0.748	28,026,155
2023-05-15	0.825	0.850	0.800	0.820	0.820	4,852,292
2023-05-12	0.825	0.850	0.800	0.825	0.825	4,234,905
2023-05-11	0.825	0.850	0.800	0.825	0.825	4,096,559
2023-05-10	0.850	0.900	0.800	0.825	0.825	4,284,301
2023-05-09	0.875	0.900	0.800	0.850	0.850	8,264,041
2023-05-05	0.900	0.905	0.850	0.875	0.875	4,785,874
2023-05-04	0.875	0.950	0.850	0.900	0.900	3,116,281
2023-05-03	0.925	0.950	0.850	0.875	0.875	5,817,116
2023-05-02	0.900	1.000	0.829	0.925	0.925	15,192,136
2023-04-28	0.875	0.950	0.833	0.850	0.850	8,947,769
2023-04-27	0.925	0.950	0.850	0.900	0.900	10,931,048
2023-04-26	0.950	1.000	0.850	0.925	0.925	6,508,108
2023-04-25	0.925	1.000	0.888	0.950	0.950	17,293,689
2023-04-24	0.925	1.000	0.850	0.925	0.925	3,802,046
2023-04-21	0.925	1.000	0.850	0.925	0.925	6,886,219
2023-04-20	0.925	0.950	0.900	0.900	0.900	3,000,917
2023-04-19	0.950	1.000	0.900	0.950	0.950	6,654,112
2023-04-18	0.950	1.000	0.900	0.950	0.950	9,849,386
2023-04-17	1.000	1.050	0.900	0.950	0.950	4,774,075
2023-04-14	0.975	1.050	0.900	1.000	1.000	10,331,871
2023-04-13	1.000	1.050	0.950	0.975	0.975	6,491,696
2023-04-12	1.000	1.050	0.950	0.987	0.987	3,631,894
2023-04-11	1.025	1.072	0.950	1.000	1.000	7,966,883
2023-04-06	1.000	1.100	1.000	1.025	1.025	25,258,262
2023-04-05	1.050	1.068	0.900	0.975	0.975	7,912,234
2023-04-04	1.025	1.100	0.900	1.050	1.050	8,981,002

← NewerPage 15 of 22 · 1,263 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.