PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.100	2.300	2.100	2.150	2.150	8,305,079
2022-07-15	2.150	2.200	2.000	2.100	2.100	5,598,159
2022-07-14	2.150	2.300	2.100	2.100	2.100	10,607,933
2022-07-13	2.100	2.300	2.000	2.150	2.150	19,193,458
2022-07-12	1.850	2.200	1.800	2.100	2.100	20,355,341
2022-07-11	1.725	1.900	1.650	1.850	1.850	8,003,356
2022-07-08	1.725	1.800	1.620	1.725	1.725	4,019,120
2022-07-07	1.675	1.800	1.600	1.725	1.725	6,185,859
2022-07-06	1.650	1.800	1.600	1.660	1.660	5,309,321
2022-07-05	1.625	1.750	1.600	1.650	1.650	10,050,751
2022-07-04	1.600	1.750	1.550	1.625	1.625	5,709,998
2022-07-01	1.625	1.650	1.500	1.600	1.600	10,308,481
2022-06-30	1.715	1.715	1.595	1.625	1.625	6,026,095
2022-06-29	1.750	1.900	1.650	1.725	1.725	7,401,455
2022-06-28	1.700	1.800	1.693	1.750	1.750	6,151,906
2022-06-27	1.625	1.900	1.600	1.700	1.700	8,945,807
2022-06-24	1.650	1.700	1.600	1.625	1.625	6,415,870
2022-06-23	1.650	1.750	1.600	1.650	1.650	7,214,079
2022-06-22	1.750	1.765	1.600	1.660	1.660	10,249,724
2022-06-21	1.750	1.800	1.666	1.666	1.666	13,061,683
2022-06-20	1.700	1.800	1.600	1.750	1.750	6,063,253
2022-06-17	1.750	1.800	1.650	1.800	1.800	7,201,585
2022-06-16	1.750	1.900	1.600	1.750	1.750	25,522,313
2022-06-15	1.700	1.900	1.672	1.750	1.750	9,417,669
2022-06-14	1.850	1.900	1.600	1.740	1.740	15,398,116
2022-06-13	1.925	2.000	1.783	1.850	1.850	13,646,610
2022-06-10	2.050	2.100	1.900	1.925	1.925	12,517,115
2022-06-09	1.950	2.500	1.900	2.000	2.000	20,096,874
2022-06-08	2.050	2.100	1.900	1.950	1.950	9,257,841
2022-06-07	2.200	2.275	2.000	2.050	2.050	6,754,079
2022-06-06	2.250	2.300	2.100	2.195	2.195	5,893,781
2022-06-01	2.200	2.400	2.100	2.240	2.240	3,776,727
2022-05-31	2.200	2.400	2.100	2.200	2.200	5,689,545
2022-05-30	2.000	2.200	1.996	2.150	2.150	3,413,400
2022-05-27	2.050	2.100	1.900	2.050	2.050	6,610,006
2022-05-26	2.140	2.140	2.040	2.050	2.050	3,985,770
2022-05-25	2.150	2.300	2.095	2.150	2.150	5,954,637
2022-05-24	2.300	2.500	2.129	2.150	2.150	9,574,088
2022-05-23	2.275	2.500	2.100	2.400	2.400	11,671,785
2022-05-20	2.200	2.400	2.100	2.275	2.275	4,124,740
2022-05-19	2.275	2.350	2.100	2.175	2.175	4,006,085
2022-05-18	2.450	2.600	2.200	2.230	2.230	13,500,077
2022-05-17	2.050	2.550	2.000	2.400	2.400	28,425,355
2022-05-16	1.850	2.100	1.700	2.050	2.050	11,705,789
2022-05-13	1.650	2.000	1.600	1.850	1.850	12,361,733
2022-05-12	1.850	1.900	1.600	1.650	1.650	18,597,014
2022-05-11	1.825	2.000	1.750	1.850	1.850	19,684,068
2022-05-10	1.850	1.900	1.800	1.825	1.825	9,950,484
2022-05-09	1.950	2.000	1.750	1.850	1.850	18,862,145
2022-05-06	2.075	2.200	1.845	1.960	1.960	39,037,200
2022-05-05	2.350	2.500	2.038	2.120	2.120	45,373,770
2022-05-04	2.400	2.600	2.300	2.350	2.350	9,656,699
2022-05-03	2.500	2.565	2.300	2.400	2.400	9,995,493
2022-04-29	2.500	2.600	2.400	2.455	2.455	5,043,783
2022-04-28	2.600	2.620	2.400	2.580	2.580	4,545,412
2022-04-27	2.500	2.700	2.465	2.630	2.630	4,072,349
2022-04-26	2.550	2.600	2.400	2.460	2.460	7,357,899
2022-04-25	2.700	2.700	2.500	2.550	2.550	6,837,463
2022-04-22	2.700	2.850	2.600	2.700	2.700	5,848,903
2022-04-21	2.725	2.815	2.700	2.725	2.725	2,485,141

← NewerPage 19 of 22 · 1,270 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.