PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.975	1.100	0.950	1.025	1.025	8,063,333
2023-03-31	1.050	1.150	0.900	1.000	1.000	18,232,432
2023-03-30	0.925	1.100	0.880	1.000	1.000	42,158,429
2023-03-29	0.950	1.000	0.850	0.925	0.925	6,182,535
2023-03-28	0.900	1.000	0.850	0.920	0.920	10,113,044
2023-03-27	0.900	0.950	0.850	0.900	0.900	8,798,571
2023-03-24	0.950	1.000	0.850	0.900	0.900	16,809,764
2023-03-23	0.925	1.000	0.900	0.950	0.950	5,460,835
2023-03-22	1.000	1.050	0.900	0.925	0.925	10,617,279
2023-03-21	0.950	1.050	0.900	0.990	0.990	7,069,064
2023-03-20	1.000	1.050	0.900	0.950	0.950	8,228,347
2023-03-17	1.000	1.050	0.950	0.990	0.990	16,769,022
2023-03-16	1.025	1.050	0.950	1.025	1.025	9,854,124
2023-03-15	1.075	1.200	0.950	1.000	1.000	17,082,324
2023-03-14	1.100	1.150	1.050	1.084	1.084	3,909,321
2023-03-13	1.125	1.200	1.050	1.084	1.084	9,123,137
2023-03-10	1.150	1.200	1.050	1.120	1.120	6,350,447
2023-03-09	1.150	1.200	1.100	1.150	1.150	4,642,724
2023-03-08	1.150	1.200	1.050	1.150	1.150	3,748,229
2023-03-07	1.100	1.200	1.050	1.150	1.150	6,153,162
2023-03-06	1.125	1.150	1.100	1.125	1.125	1,895,629
2023-03-03	1.100	1.150	1.100	1.125	1.125	3,634,630
2023-03-02	1.125	1.150	1.050	1.100	1.100	1,368,122
2023-03-01	1.150	1.200	1.075	1.125	1.125	4,342,514
2023-02-28	1.200	1.250	1.100	1.125	1.125	4,684,064
2023-02-27	1.175	1.250	1.000	1.200	1.200	19,990,590
2023-02-24	1.225	1.300	1.150	1.175	1.175	6,130,739
2023-02-23	1.350	1.400	1.200	1.250	1.250	8,418,509
2023-02-22	1.125	1.450	1.100	1.332	1.332	43,991,215
2023-02-21	1.050	1.100	1.041	1.075	1.075	1,680,250
2023-02-20	1.050	1.100	1.000	1.050	1.050	2,594,641
2023-02-17	1.075	1.150	1.000	1.050	1.050	3,241,176
2023-02-16	1.050	1.150	1.000	1.075	1.075	6,014,622
2023-02-15	1.100	1.150	1.000	1.070	1.070	4,839,984
2023-02-14	1.125	1.150	1.000	1.100	1.100	4,620,540
2023-02-13	1.150	1.200	1.100	1.100	1.100	11,364,754
2023-02-10	1.125	1.200	1.100	1.150	1.150	6,251,638
2023-02-09	1.075	1.150	1.000	1.150	1.150	5,031,484
2023-02-08	1.075	1.150	1.000	1.075	1.075	1,693,492
2023-02-07	1.075	1.150	1.000	1.075	1.075	5,953,843
2023-02-06	1.050	1.150	1.000	1.075	1.075	6,887,084
2023-02-03	1.050	1.122	1.000	1.050	1.050	6,302,752
2023-02-02	1.075	1.100	1.000	1.100	1.100	13,604,341
2023-02-01	1.100	1.120	1.050	1.075	1.075	3,546,290
2023-01-31	1.100	1.150	1.050	1.100	1.100	2,667,490
2023-01-30	1.100	1.150	1.050	1.100	1.100	6,357,705
2023-01-27	1.100	1.150	1.050	1.100	1.100	5,396,681
2023-01-26	1.100	1.150	1.050	1.100	1.100	1,931,943
2023-01-25	1.100	1.150	1.050	1.100	1.100	1,060,462
2023-01-24	1.150	1.172	1.050	1.100	1.100	6,482,300
2023-01-23	1.100	1.200	1.085	1.150	1.150	9,633,967
2023-01-20	1.100	1.150	1.050	1.100	1.100	5,497,260
2023-01-19	1.100	1.174	1.050	1.100	1.100	6,507,888
2023-01-18	1.125	1.150	1.050	1.100	1.100	9,889,051
2023-01-17	1.150	1.200	1.100	1.125	1.125	6,424,485
2023-01-16	1.150	1.200	1.100	1.150	1.150	7,748,745
2023-01-13	1.125	1.200	1.050	1.150	1.150	20,580,642
2023-01-12	1.075	1.200	1.000	1.125	1.125	7,441,387
2023-01-11	1.200	1.250	1.000	1.020	1.020	17,428,661
2023-01-10	1.250	1.300	1.150	1.210	1.210	3,155,184

← NewerPage 16 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.