PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 4.100 | 4.200 | 3.500 | 3.605 | 3.605 | 23,686,809 |
| 2022-01-21 | 4.100 | 4.200 | 3.900 | 4.000 | 4.000 | 8,588,371 |
| 2022-01-20 | 3.900 | 4.200 | 3.800 | 4.100 | 4.100 | 7,736,819 |
| 2022-01-19 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 6,838,873 |
| 2022-01-18 | 4.100 | 4.200 | 3.800 | 3.900 | 3.900 | 13,163,411 |
| 2022-01-17 | 4.000 | 4.029 | 3.800 | 3.900 | 3.900 | 8,709,329 |
| 2022-01-14 | 4.225 | 4.300 | 3.800 | 3.950 | 3.950 | 7,563,775 |
| 2022-01-13 | 4.100 | 4.300 | 4.100 | 4.150 | 4.150 | 7,957,013 |
| 2022-01-12 | 3.900 | 4.200 | 3.800 | 4.150 | 4.150 | 11,712,033 |
| 2022-01-11 | 3.925 | 4.000 | 3.800 | 3.980 | 3.980 | 8,157,865 |
| 2022-01-10 | 3.875 | 4.000 | 3.800 | 3.900 | 3.900 | 11,673,465 |
| 2022-01-07 | 3.950 | 4.100 | 3.800 | 3.850 | 3.850 | 19,947,816 |
| 2022-01-06 | 4.250 | 4.300 | 3.800 | 3.900 | 3.900 | 16,133,125 |
| 2022-01-05 | 4.350 | 4.500 | 4.200 | 4.200 | 4.200 | 8,548,259 |
| 2022-01-04 | 4.400 | 4.600 | 4.200 | 4.350 | 4.350 | 7,365,964 |
| 2021-12-31 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 2,106,358 |
| 2021-12-30 | 4.500 | 4.600 | 4.390 | 4.390 | 4.390 | 6,849,317 |
| 2021-12-29 | 4.400 | 4.600 | 4.300 | 4.500 | 4.500 | 9,954,501 |
| 2021-12-24 | 4.300 | 4.500 | 4.230 | 4.400 | 4.400 | 4,686,517 |
| 2021-12-23 | 4.350 | 4.400 | 4.200 | 4.300 | 4.300 | 8,197,978 |
| 2021-12-22 | 4.450 | 4.500 | 4.200 | 4.350 | 4.350 | 8,434,722 |
| 2021-12-21 | 4.200 | 4.550 | 4.100 | 4.400 | 4.400 | 14,809,483 |
| 2021-12-20 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 10,009,936 |
| 2021-12-17 | 4.000 | 4.300 | 3.960 | 4.300 | 4.300 | 10,859,947 |
| 2021-12-16 | 3.925 | 4.100 | 3.900 | 4.100 | 4.100 | 10,360,700 |
| 2021-12-15 | 4.000 | 4.150 | 3.900 | 3.925 | 3.925 | 13,238,896 |
| 2021-12-14 | 3.950 | 4.100 | 3.900 | 3.900 | 3.900 | 5,851,626 |
| 2021-12-13 | 4.100 | 4.200 | 3.900 | 4.000 | 4.000 | 7,151,979 |
| 2021-12-10 | 4.050 | 4.200 | 3.900 | 4.040 | 4.040 | 7,274,320 |
| 2021-12-09 | 4.150 | 4.200 | 3.900 | 3.995 | 3.995 | 12,996,871 |
| 2021-12-08 | 4.200 | 4.300 | 4.000 | 4.150 | 4.150 | 12,933,134 |
| 2021-12-07 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 11,278,379 |
| 2021-12-06 | 4.350 | 4.400 | 3.940 | 4.180 | 4.180 | 22,745,512 |
| 2021-12-03 | 4.350 | 4.500 | 4.300 | 4.350 | 4.350 | 5,261,285 |
| 2021-12-02 | 4.550 | 4.600 | 4.300 | 4.380 | 4.380 | 9,154,062 |
| 2021-12-01 | 4.600 | 4.700 | 4.350 | 4.550 | 4.550 | 7,556,996 |
| 2021-11-30 | 4.600 | 4.800 | 4.500 | 4.600 | 4.600 | 8,841,619 |
| 2021-11-29 | 4.600 | 4.700 | 4.400 | 4.600 | 4.600 | 10,351,161 |
| 2021-11-26 | 4.850 | 5.100 | 4.400 | 4.700 | 4.700 | 20,796,433 |
| 2021-11-25 | 4.850 | 5.200 | 4.700 | 4.930 | 4.930 | 10,559,954 |
| 2021-11-24 | 4.600 | 4.900 | 4.550 | 4.820 | 4.820 | 25,576,116 |
| 2021-11-23 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 16,440,187 |
| 2021-11-22 | 4.750 | 4.900 | 4.600 | 4.650 | 4.650 | 33,204,803 |
| 2021-11-19 | 5.300 | 5.400 | 4.600 | 4.600 | 4.600 | 67,955,999 |
| 2021-11-18 | 5.600 | 5.700 | 5.200 | 5.200 | 5.200 | 24,507,673 |
| 2021-11-17 | 5.550 | 5.970 | 5.200 | 5.510 | 5.510 | 19,791,174 |
| 2021-11-16 | 5.950 | 6.200 | 5.300 | 5.500 | 5.500 | 48,545,496 |
| 2021-11-15 | 5.900 | 6.900 | 5.800 | 5.900 | 5.900 | 155,013,846 |
| 2021-11-12 | 5.450 | 6.400 | 5.200 | 5.950 | 5.950 | 192,321,585 |
| 2021-11-11 | 4.700 | 4.900 | 4.300 | 4.400 | 4.400 | 28,623,134 |
| 2021-11-10 | 4.450 | 5.000 | 4.400 | 4.800 | 4.800 | 17,725,973 |
| 2021-11-09 | 4.300 | 4.700 | 4.242 | 4.550 | 4.550 | 16,916,534 |
| 2021-11-08 | 4.050 | 4.500 | 4.000 | 4.310 | 4.310 | 10,088,911 |
| 2021-11-05 | 4.000 | 4.200 | 3.900 | 4.200 | 4.200 | 7,342,902 |
| 2021-11-04 | 4.050 | 4.200 | 3.855 | 4.000 | 4.000 | 22,120,532 |
| 2021-11-03 | 4.075 | 4.100 | 4.000 | 4.080 | 4.080 | 5,138,065 |
| 2021-11-02 | 4.200 | 4.300 | 4.000 | 4.080 | 4.080 | 12,638,969 |
| 2021-11-01 | 4.250 | 4.400 | 4.000 | 4.240 | 4.240 | 15,200,674 |
| 2021-10-29 | 4.075 | 4.400 | 4.000 | 4.260 | 4.260 | 10,463,702 |
| 2021-10-28 | 4.125 | 4.200 | 4.000 | 4.100 | 4.100 | 6,096,045 |
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.