PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.250	1.300	1.200	1.250	1.250	6,531,434
2023-01-06	1.350	1.400	1.200	1.250	1.250	11,613,780
2023-01-05	1.350	1.420	1.300	1.350	1.350	12,379,944
2023-01-04	1.150	1.450	1.100	1.350	1.350	23,364,992
2023-01-03	1.050	1.200	1.000	1.150	1.150	7,088,911
2022-12-30	0.975	1.100	0.950	1.050	1.050	7,588,850
2022-12-29	0.975	1.000	0.950	0.975	0.975	3,469,499
2022-12-28	0.975	1.000	0.950	0.975	0.975	4,547,158
2022-12-23	0.975	1.000	0.950	0.975	0.975	1,399,890
2022-12-22	0.975	1.000	0.950	0.975	0.975	2,172,456
2022-12-21	0.975	1.000	0.900	0.975	0.975	5,811,056
2022-12-20	0.975	1.100	0.950	0.975	0.975	7,960,310
2022-12-19	0.925	1.100	0.900	0.970	0.970	12,788,202
2022-12-16	1.075	1.150	0.900	0.900	0.900	69,224,055
2022-12-15	1.100	1.150	1.050	1.060	1.060	7,870,418
2022-12-14	1.150	1.200	1.050	1.090	1.090	14,904,736
2022-12-13	1.175	1.200	1.100	1.150	1.150	3,992,718
2022-12-12	1.150	1.200	1.150	1.175	1.175	2,682,924
2022-12-09	1.175	1.200	1.100	1.196	1.196	3,436,710
2022-12-08	1.175	1.200	1.150	1.175	1.175	2,033,680
2022-12-07	1.225	1.250	1.100	1.175	1.175	9,607,998
2022-12-06	1.250	1.300	1.200	1.240	1.240	7,487,818
2022-12-05	1.350	1.362	1.200	1.250	1.250	7,674,031
2022-12-02	1.375	1.450	1.300	1.340	1.340	4,492,687
2022-12-01	1.375	1.400	1.350	1.375	1.375	584,128
2022-11-30	1.425	1.454	1.350	1.375	1.375	2,822,573
2022-11-29	1.425	1.500	1.350	1.425	1.425	2,066,755
2022-11-28	1.500	1.550	1.350	1.460	1.460	6,604,612
2022-11-25	1.500	1.550	1.450	1.500	1.500	1,397,679
2022-11-24	1.500	1.550	1.450	1.500	1.500	1,939,958
2022-11-23	1.450	1.550	1.400	1.500	1.500	2,962,980
2022-11-22	1.450	1.500	1.400	1.450	1.450	1,672,779
2022-11-21	1.500	1.525	1.400	1.450	1.450	3,847,507
2022-11-18	1.500	1.550	1.450	1.500	1.500	2,535,218
2022-11-17	1.500	1.670	1.450	1.500	1.500	2,927,163
2022-11-16	1.500	1.580	1.450	1.580	1.580	4,113,928
2022-11-15	1.525	1.550	1.400	1.500	1.500	4,178,735
2022-11-14	1.400	1.600	1.350	1.525	1.525	9,233,704
2022-11-11	1.450	1.650	1.350	1.400	1.400	16,539,523
2022-11-10	1.450	1.526	1.350	1.390	1.390	10,026,804
2022-11-09	1.375	1.600	1.350	1.488	1.488	5,382,508
2022-11-08	1.425	1.500	1.350	1.375	1.375	3,904,866
2022-11-07	1.450	1.500	1.350	1.425	1.425	6,068,069
2022-11-04	1.425	1.500	1.400	1.450	1.450	4,569,241
2022-11-03	1.475	1.500	1.400	1.425	1.425	3,030,701
2022-11-02	1.550	1.600	1.450	1.475	1.475	8,578,748
2022-11-01	1.550	1.600	1.500	1.570	1.570	4,765,193
2022-10-31	1.575	1.600	1.500	1.550	1.550	8,920,502
2022-10-28	1.600	1.650	1.500	1.575	1.575	4,914,950
2022-10-27	1.550	1.650	1.450	1.600	1.600	14,224,749
2022-10-26	1.600	1.700	1.500	1.500	1.500	10,687,946
2022-10-25	1.650	1.700	1.500	1.600	1.600	8,778,752
2022-10-24	1.450	1.800	1.400	1.700	1.700	18,376,928
2022-10-21	1.450	1.500	1.350	1.450	1.450	7,964,850
2022-10-20	1.575	1.600	1.325	1.450	1.450	29,365,615
2022-10-19	1.975	2.100	1.550	1.600	1.600	38,317,742
2022-10-18	1.775	2.089	1.700	1.950	1.950	51,896,615
2022-10-17	1.375	1.800	1.350	1.700	1.700	50,392,463
2022-10-14	0.875	1.500	0.850	1.384	1.384	70,885,436
2022-10-13	0.875	0.900	0.850	0.875	0.875	7,382,677

← NewerPage 17 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.