PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.925	0.950	0.850	0.875	0.875	5,610,479
2022-10-11	0.925	0.950	0.900	0.925	0.925	6,404,625
2022-10-10	0.925	1.000	0.900	0.925	0.925	10,126,257
2022-10-07	0.975	1.000	0.900	0.970	0.970	17,041,068
2022-10-06	1.000	1.050	0.950	0.970	0.970	11,891,982
2022-10-05	1.035	1.050	0.950	1.000	1.000	21,449,052
2022-10-04	1.025	1.050	1.000	1.050	1.050	10,495,907
2022-10-03	1.175	1.200	0.950	1.025	1.025	74,148,401
2022-09-30	1.150	1.250	1.100	1.180	1.180	7,548,719
2022-09-29	1.250	1.300	1.100	1.150	1.150	8,631,047
2022-09-28	1.325	1.350	1.200	1.250	1.250	5,181,805
2022-09-27	1.275	1.350	1.250	1.325	1.325	9,017,239
2022-09-26	1.350	1.386	1.250	1.340	1.340	6,823,451
2022-09-23	1.450	1.500	1.300	1.350	1.350	7,698,649
2022-09-22	1.500	1.550	1.400	1.450	1.450	8,454,504
2022-09-21	1.500	1.550	1.400	1.500	1.500	1,962,055
2022-09-20	1.525	1.550	1.450	1.500	1.500	4,432,557
2022-09-16	1.550	1.600	1.500	1.540	1.540	6,964,164
2022-09-15	1.575	1.600	1.500	1.550	1.550	3,483,777
2022-09-14	1.650	1.700	1.550	1.575	1.575	2,360,431
2022-09-13	1.650	1.700	1.600	1.600	1.600	4,574,187
2022-09-12	1.625	1.700	1.550	1.650	1.650	4,391,971
2022-09-09	1.550	1.700	1.550	1.625	1.625	8,075,343
2022-09-08	1.500	1.600	1.450	1.520	1.520	3,358,953
2022-09-07	1.550	1.600	1.450	1.500	1.500	10,053,742
2022-09-06	1.550	1.600	1.435	1.550	1.550	7,874,818
2022-09-05	1.575	1.650	1.500	1.525	1.525	11,234,019
2022-09-02	1.625	1.650	1.550	1.600	1.600	6,800,267
2022-09-01	1.575	1.690	1.500	1.630	1.630	9,550,381
2022-08-31	1.650	1.750	1.500	1.640	1.640	21,850,557
2022-08-30	1.800	1.900	1.600	1.694	1.694	16,170,744
2022-08-26	1.800	2.000	1.700	1.800	1.800	2,283,346
2022-08-25	1.800	1.900	1.700	1.800	1.800	2,715,551
2022-08-24	1.800	1.900	1.700	1.800	1.800	2,649,903
2022-08-23	1.800	1.900	1.700	1.800	1.800	9,347,082
2022-08-22	1.900	1.945	1.700	1.800	1.800	6,851,370
2022-08-19	1.900	2.000	1.800	1.900	1.900	7,245,728
2022-08-18	1.950	2.100	1.800	1.900	1.900	6,372,351
2022-08-17	2.050	2.200	1.900	2.000	2.000	12,663,433
2022-08-16	2.000	2.200	1.900	2.100	2.100	18,709,225
2022-08-15	2.050	2.100	1.900	2.000	2.000	20,794,041
2022-08-12	2.050	2.100	1.900	2.050	2.050	5,134,002
2022-08-11	1.900	2.100	1.800	2.040	2.040	6,909,400
2022-08-10	1.900	2.000	1.800	1.900	1.900	2,469,224
2022-08-09	2.000	2.100	1.800	1.920	1.920	10,247,111
2022-08-08	2.000	2.100	1.900	2.000	2.000	3,554,748
2022-08-05	2.100	2.200	1.900	2.000	2.000	20,304,069
2022-08-04	2.100	2.200	2.000	2.100	2.100	3,116,737
2022-08-03	2.100	2.200	2.000	2.100	2.100	10,746,913
2022-08-02	2.100	2.200	2.000	2.070	2.070	8,202,287
2022-08-01	2.100	2.200	2.000	2.100	2.100	4,527,265
2022-07-29	2.100	2.200	2.000	2.100	2.100	4,960,874
2022-07-28	2.150	2.200	2.000	2.100	2.100	5,296,725
2022-07-27	2.250	2.300	2.100	2.150	2.150	5,103,833
2022-07-26	2.250	2.300	2.200	2.250	2.250	3,593,073
2022-07-25	2.250	2.300	2.200	2.250	2.250	3,310,149
2022-07-22	2.200	2.300	2.000	2.250	2.250	4,421,830
2022-07-21	2.200	2.300	2.100	2.200	2.200	5,498,080
2022-07-20	2.250	2.400	2.100	2.180	2.180	8,837,837
2022-07-19	2.150	2.350	2.100	2.260	2.260	6,269,893

← NewerPage 18 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.