PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.750 | 2.800 | 2.650 | 2.800 | 2.800 | 6,661,097 |
| 2022-04-19 | 2.775 | 2.800 | 2.698 | 2.750 | 2.750 | 3,982,851 |
| 2022-04-14 | 2.800 | 2.850 | 2.700 | 2.775 | 2.775 | 8,109,823 |
| 2022-04-13 | 2.825 | 2.850 | 2.750 | 2.760 | 2.760 | 5,356,994 |
| 2022-04-12 | 2.850 | 2.900 | 2.700 | 2.825 | 2.825 | 9,561,351 |
| 2022-04-11 | 2.925 | 3.000 | 2.800 | 2.850 | 2.850 | 7,239,097 |
| 2022-04-08 | 2.750 | 3.000 | 2.700 | 2.925 | 2.925 | 6,000,216 |
| 2022-04-07 | 2.825 | 2.900 | 2.700 | 2.750 | 2.750 | 6,296,998 |
| 2022-04-06 | 2.825 | 2.900 | 2.750 | 2.800 | 2.800 | 6,210,710 |
| 2022-04-05 | 2.875 | 2.950 | 2.750 | 2.825 | 2.825 | 8,539,971 |
| 2022-04-04 | 2.725 | 2.950 | 2.700 | 2.930 | 2.930 | 11,586,872 |
| 2022-04-01 | 2.775 | 2.850 | 2.690 | 2.690 | 2.690 | 12,104,155 |
| 2022-03-31 | 2.800 | 2.850 | 2.700 | 2.775 | 2.775 | 6,796,039 |
| 2022-03-30 | 2.825 | 2.900 | 2.700 | 2.750 | 2.750 | 7,109,580 |
| 2022-03-29 | 2.850 | 2.900 | 2.700 | 2.825 | 2.825 | 13,583,977 |
| 2022-03-28 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 3,871,473 |
| 2022-03-25 | 2.825 | 2.850 | 2.700 | 2.800 | 2.800 | 6,395,469 |
| 2022-03-24 | 2.875 | 2.900 | 2.800 | 2.800 | 2.800 | 10,078,993 |
| 2022-03-23 | 2.900 | 2.907 | 2.800 | 2.810 | 2.810 | 9,257,810 |
| 2022-03-22 | 2.850 | 3.000 | 2.800 | 2.850 | 2.850 | 6,484,028 |
| 2022-03-21 | 2.850 | 3.000 | 2.800 | 2.850 | 2.850 | 16,612,593 |
| 2022-03-18 | 3.200 | 3.385 | 2.760 | 2.760 | 2.760 | 71,129,500 |
| 2022-03-17 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 2,347,117 |
| 2022-03-16 | 3.100 | 3.400 | 3.100 | 3.300 | 3.300 | 5,848,646 |
| 2022-03-15 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 3,126,027 |
| 2022-03-14 | 3.250 | 3.300 | 3.000 | 3.050 | 3.050 | 6,630,289 |
| 2022-03-11 | 3.300 | 3.400 | 3.100 | 3.280 | 3.280 | 3,036,454 |
| 2022-03-10 | 3.250 | 3.500 | 3.100 | 3.380 | 3.380 | 7,603,542 |
| 2022-03-09 | 2.950 | 3.400 | 2.800 | 3.400 | 3.400 | 12,335,213 |
| 2022-03-08 | 2.950 | 3.000 | 2.700 | 2.900 | 2.900 | 17,735,671 |
| 2022-03-07 | 3.000 | 3.040 | 2.700 | 2.900 | 2.900 | 12,450,046 |
| 2022-03-04 | 3.050 | 3.200 | 2.900 | 2.920 | 2.920 | 8,943,412 |
| 2022-03-03 | 3.100 | 3.300 | 2.900 | 2.950 | 2.950 | 8,296,578 |
| 2022-03-02 | 3.150 | 3.200 | 2.990 | 2.990 | 2.990 | 6,966,468 |
| 2022-03-01 | 3.300 | 3.500 | 3.100 | 3.150 | 3.150 | 11,706,237 |
| 2022-02-28 | 3.050 | 3.400 | 2.806 | 3.150 | 3.150 | 19,611,981 |
| 2022-02-25 | 3.100 | 3.300 | 2.900 | 3.180 | 3.180 | 9,822,631 |
| 2022-02-24 | 3.250 | 3.400 | 2.800 | 3.100 | 3.100 | 11,907,812 |
| 2022-02-23 | 3.100 | 3.500 | 3.000 | 3.300 | 3.300 | 6,787,239 |
| 2022-02-22 | 3.250 | 3.300 | 2.900 | 3.100 | 3.100 | 15,743,782 |
| 2022-02-21 | 3.500 | 3.600 | 3.200 | 3.300 | 3.300 | 5,334,509 |
| 2022-02-18 | 3.500 | 3.513 | 3.200 | 3.450 | 3.450 | 10,984,408 |
| 2022-02-17 | 3.600 | 3.700 | 3.400 | 3.480 | 3.480 | 5,954,993 |
| 2022-02-16 | 3.600 | 3.800 | 3.560 | 3.600 | 3.600 | 5,852,042 |
| 2022-02-15 | 3.500 | 3.700 | 3.400 | 3.600 | 3.600 | 5,703,061 |
| 2022-02-14 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 11,778,482 |
| 2022-02-11 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 5,102,049 |
| 2022-02-10 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 4,337,546 |
| 2022-02-09 | 3.700 | 3.770 | 3.500 | 3.680 | 3.680 | 9,325,723 |
| 2022-02-08 | 3.850 | 3.900 | 3.600 | 3.750 | 3.750 | 4,920,862 |
| 2022-02-07 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 4,857,314 |
| 2022-02-04 | 3.700 | 3.900 | 3.611 | 3.850 | 3.850 | 6,219,052 |
| 2022-02-03 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 2,952,176 |
| 2022-02-02 | 3.675 | 3.810 | 3.600 | 3.810 | 3.810 | 4,619,337 |
| 2022-02-01 | 3.825 | 3.900 | 3.600 | 3.675 | 3.675 | 12,512,334 |
| 2022-01-31 | 3.625 | 4.000 | 3.600 | 3.610 | 3.610 | 7,878,353 |
| 2022-01-28 | 3.700 | 3.800 | 3.500 | 3.625 | 3.625 | 5,939,256 |
| 2022-01-27 | 3.850 | 3.900 | 3.600 | 3.700 | 3.700 | 6,503,779 |
| 2022-01-26 | 3.850 | 3.900 | 3.700 | 3.850 | 3.850 | 7,477,980 |
| 2022-01-25 | 3.600 | 3.900 | 3.500 | 3.890 | 3.890 | 7,506,766 |
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.