PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.000 | 1.045 | 0.955 | 1.000 | 1.000 | 1,806,907 |
| 2024-11-27 | 1.000 | 1.050 | 0.950 | 1.030 | 1.030 | 5,736,670 |
| 2024-11-26 | 1.025 | 1.093 | 0.950 | 1.000 | 1.000 | 5,324,773 |
| 2024-11-25 | 1.075 | 1.100 | 0.950 | 1.050 | 1.050 | 7,396,960 |
| 2024-11-22 | 1.000 | 1.100 | 0.950 | 1.075 | 1.075 | 7,578,241 |
| 2024-11-21 | 1.025 | 1.050 | 0.950 | 1.030 | 1.030 | 5,947,230 |
| 2024-11-20 | 1.050 | 1.100 | 0.950 | 1.000 | 1.000 | 5,747,354 |
| 2024-11-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 5,396,984 |
| 2024-11-18 | 1.025 | 1.100 | 0.980 | 1.050 | 1.050 | 6,771,747 |
| 2024-11-15 | 1.025 | 1.120 | 0.946 | 1.070 | 1.070 | 7,321,118 |
| 2024-11-14 | 1.025 | 1.073 | 0.950 | 1.025 | 1.025 | 926,157 |
| 2024-11-13 | 1.100 | 1.150 | 0.950 | 1.025 | 1.025 | 4,181,284 |
| 2024-11-12 | 1.025 | 1.200 | 0.978 | 1.100 | 1.100 | 17,000,796 |
| 2024-11-11 | 1.100 | 1.150 | 0.900 | 1.000 | 1.000 | 14,209,937 |
| 2024-11-08 | 0.975 | 1.000 | 0.900 | 0.975 | 0.975 | 2,910,685 |
| 2024-11-07 | 1.000 | 1.050 | 0.922 | 1.020 | 1.020 | 6,312,804 |
| 2024-11-06 | 1.000 | 1.050 | 0.900 | 1.000 | 1.000 | 6,932,565 |
| 2024-11-05 | 1.050 | 1.050 | 0.950 | 1.000 | 1.000 | 16,600,754 |
| 2024-11-04 | 1.050 | 1.150 | 1.000 | 1.050 | 1.050 | 3,704,359 |
| 2024-11-01 | 1.100 | 1.200 | 1.000 | 1.050 | 1.050 | 4,813,254 |
| 2024-10-31 | 1.100 | 1.200 | 1.026 | 1.100 | 1.100 | 4,859,479 |
| 2024-10-30 | 1.025 | 1.200 | 0.950 | 1.100 | 1.100 | 9,165,247 |
| 2024-10-29 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 4,812,774 |
| 2024-10-28 | 1.075 | 1.100 | 1.000 | 1.100 | 1.100 | 4,902,927 |
| 2024-10-25 | 1.125 | 1.200 | 1.050 | 1.075 | 1.075 | 25,951,426 |
| 2024-10-24 | 0.975 | 1.200 | 0.900 | 1.100 | 1.100 | 13,375,391 |
| 2024-10-23 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 1,755,618 |
| 2024-10-22 | 0.975 | 1.070 | 0.900 | 0.975 | 0.975 | 2,552,724 |
| 2024-10-21 | 0.975 | 1.050 | 0.900 | 1.000 | 1.000 | 3,904,961 |
| 2024-10-18 | 0.975 | 1.050 | 0.949 | 0.975 | 0.975 | 1,808,067 |
| 2024-10-17 | 1.000 | 1.050 | 0.900 | 1.030 | 1.030 | 2,660,251 |
| 2024-10-16 | 1.075 | 1.123 | 0.950 | 1.000 | 1.000 | 7,821,686 |
| 2024-10-15 | 1.125 | 1.200 | 1.000 | 1.075 | 1.075 | 17,408,847 |
| 2024-10-14 | 1.025 | 1.100 | 0.950 | 1.060 | 1.060 | 8,923,941 |
| 2024-10-11 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 4,000,181 |
| 2024-10-10 | 1.000 | 1.100 | 0.950 | 1.025 | 1.025 | 3,414,381 |
| 2024-10-09 | 1.000 | 1.050 | 0.950 | 1.020 | 1.020 | 4,293,076 |
| 2024-10-08 | 1.000 | 1.050 | 0.950 | 1.010 | 1.010 | 4,482,389 |
| 2024-10-07 | 1.025 | 1.100 | 0.950 | 0.990 | 0.990 | 5,012,485 |
| 2024-10-04 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 3,838,510 |
| 2024-10-03 | 1.075 | 1.150 | 0.950 | 1.100 | 1.100 | 5,518,165 |
| 2024-10-02 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 2,573,747 |
| 2024-10-01 | 1.075 | 1.200 | 1.000 | 1.075 | 1.075 | 9,808,592 |
| 2024-09-30 | 1.050 | 1.150 | 1.000 | 1.100 | 1.100 | 8,686,744 |
| 2024-09-27 | 1.000 | 1.100 | 0.950 | 1.025 | 1.025 | 4,614,983 |
| 2024-09-26 | 1.025 | 1.100 | 0.950 | 1.100 | 1.100 | 6,881,329 |
| 2024-09-25 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 3,387,751 |
| 2024-09-24 | 1.050 | 1.100 | 0.950 | 1.015 | 1.015 | 4,493,676 |
| 2024-09-23 | 1.075 | 1.120 | 1.000 | 1.080 | 1.080 | 4,275,413 |
| 2024-09-20 | 1.075 | 1.101 | 1.000 | 1.075 | 1.075 | 2,879,453 |
| 2024-09-19 | 1.075 | 1.150 | 1.000 | 1.080 | 1.080 | 4,399,675 |
| 2024-09-18 | 1.075 | 1.150 | 1.000 | 1.100 | 1.100 | 1,917,398 |
| 2024-09-17 | 1.100 | 1.200 | 1.000 | 1.075 | 1.075 | 7,325,251 |
| 2024-09-16 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 2,079,373 |
| 2024-09-13 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 1,518,703 |
| 2024-09-12 | 1.150 | 1.200 | 1.000 | 1.200 | 1.200 | 812,501 |
| 2024-09-11 | 1.150 | 1.210 | 1.050 | 1.210 | 1.210 | 6,064,969 |
| 2024-09-10 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 1,554,478 |
| 2024-09-09 | 1.150 | 1.200 | 1.000 | 1.150 | 1.150 | 4,116,675 |
| 2024-09-06 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 2,647,821 |
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.