Powerhouse Energy Group
(PHE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/11/2024
|
0.98p
|
1.00p
|
0.90p
|
0.98p
|
2,910,685
|
|
07/11/2024
|
1.00p
|
1.05p
|
0.92p
|
1.02p
|
6,312,804
|
|
06/11/2024
|
1.00p
|
1.05p
|
0.90p
|
1.00p
|
6,932,565
|
|
05/11/2024
|
1.05p
|
1.05p
|
0.95p
|
1.00p
|
16,600,754
|
|
04/11/2024
|
1.05p
|
1.15p
|
1.00p
|
1.05p
|
3,240,359
|
|
01/11/2024
|
1.10p
|
1.20p
|
1.00p
|
1.10p
|
4,713,254
|
|
31/10/2024
|
1.10p
|
1.20p
|
1.03p
|
1.10p
|
4,859,479
|
|
30/10/2024
|
1.03p
|
1.20p
|
0.95p
|
1.10p
|
9,165,247
|
|
29/10/2024
|
1.05p
|
1.10p
|
1.00p
|
1.03p
|
4,812,774
|
|
28/10/2024
|
1.08p
|
1.10p
|
1.00p
|
1.10p
|
3,777,927
|
|
25/10/2024
|
1.13p
|
1.20p
|
1.05p
|
1.08p
|
25,951,426
|
|
24/10/2024
|
0.98p
|
1.20p
|
0.90p
|
1.10p
|
13,343,796
|
|
23/10/2024
|
0.98p
|
1.05p
|
0.90p
|
0.98p
|
1,755,618
|
|
22/10/2024
|
0.98p
|
1.07p
|
0.90p
|
0.98p
|
2,552,724
|
|
21/10/2024
|
0.98p
|
1.05p
|
0.90p
|
1.00p
|
3,904,961
|
|
18/10/2024
|
0.98p
|
1.05p
|
0.93p
|
1.03p
|
1,808,067
|
|
17/10/2024
|
1.00p
|
1.05p
|
0.90p
|
1.03p
|
2,660,251
|
|
16/10/2024
|
1.08p
|
1.12p
|
0.95p
|
1.00p
|
7,821,686
|
|
15/10/2024
|
1.13p
|
1.20p
|
1.00p
|
1.08p
|
17,408,847
|
|
14/10/2024
|
1.03p
|
1.10p
|
0.95p
|
1.06p
|
8,923,941
|
|
11/10/2024
|
1.03p
|
1.10p
|
0.95p
|
1.03p
|
4,000,181
|
|
10/10/2024
|
1.00p
|
1.10p
|
0.95p
|
1.03p
|
3,414,381
|
|
09/10/2024
|
1.00p
|
1.05p
|
0.95p
|
1.02p
|
4,293,076
|
|
08/10/2024
|
1.00p
|
1.05p
|
0.95p
|
0.99p
|
4,482,389
|
|
07/10/2024
|
1.03p
|
1.10p
|
0.95p
|
0.99p
|
5,012,485
|
|
04/10/2024
|
1.03p
|
1.10p
|
0.95p
|
1.03p
|
3,838,510
|
|
03/10/2024
|
1.08p
|
1.15p
|
0.95p
|
1.10p
|
5,518,165
|
|
02/10/2024
|
1.08p
|
1.15p
|
1.00p
|
1.08p
|
2,513,747
|
|
01/10/2024
|
1.08p
|
1.20p
|
1.00p
|
1.08p
|
9,808,592
|
|
30/09/2024
|
1.05p
|
1.15p
|
1.00p
|
1.10p
|
8,686,744
|
|
27/09/2024
|
1.00p
|
1.10p
|
0.95p
|
1.03p
|
4,614,983
|
|
26/09/2024
|
1.03p
|
1.10p
|
0.95p
|
1.10p
|
6,881,329
|
|
25/09/2024
|
1.03p
|
1.10p
|
0.95p
|
1.03p
|
3,387,751
|
|
24/09/2024
|
1.05p
|
1.10p
|
0.95p
|
1.02p
|
4,493,676
|
|
23/09/2024
|
1.08p
|
1.12p
|
1.00p
|
1.08p
|
4,275,413
|
|
20/09/2024
|
1.08p
|
1.10p
|
1.00p
|
1.08p
|
2,879,453
|
|
19/09/2024
|
1.08p
|
1.15p
|
1.00p
|
1.08p
|
4,399,675
|
|
18/09/2024
|
1.08p
|
1.15p
|
1.00p
|
1.10p
|
1,917,398
|
|
17/09/2024
|
1.10p
|
1.20p
|
1.00p
|
1.08p
|
7,325,251
|
|
16/09/2024
|
1.10p
|
1.20p
|
1.00p
|
1.10p
|
2,079,373
|
|
13/09/2024
|
1.10p
|
1.20p
|
1.00p
|
1.20p
|
1,518,703
|
|
12/09/2024
|
1.15p
|
1.20p
|
1.00p
|
1.20p
|
812,501
|
|
11/09/2024
|
1.15p
|
1.21p
|
1.05p
|
1.21p
|
6,064,969
|
|
10/09/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
1,554,478
|
|
09/09/2024
|
1.15p
|
1.20p
|
1.00p
|
1.15p
|
4,116,675
|
|
06/09/2024
|
1.18p
|
1.20p
|
1.10p
|
1.15p
|
2,647,821
|
|
05/09/2024
|
1.13p
|
1.29p
|
1.05p
|
1.18p
|
14,641,718
|
|
04/09/2024
|
1.15p
|
1.18p
|
1.05p
|
1.18p
|
11,494,350
|
|
03/09/2024
|
1.20p
|
1.20p
|
1.10p
|
1.17p
|
4,987,751
|
|
02/09/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
2,879,966
|
|
30/08/2024
|
1.20p
|
1.25p
|
1.18p
|
1.20p
|
2,508,047
|
|
29/08/2024
|
1.20p
|
1.24p
|
1.15p
|
1.23p
|
1,254,065
|
|
28/08/2024
|
1.23p
|
1.30p
|
1.15p
|
1.20p
|
5,077,449
|
|
27/08/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
5,141,389
|
|
26/08/2024
|
1.23p
|
1.40p
|
1.20p
|
1.28p
|
14,300,628
|
|
23/08/2024
|
1.23p
|
1.40p
|
1.20p
|
1.28p
|
14,300,628
|
|
22/08/2024
|
1.23p
|
1.40p
|
1.20p
|
1.28p
|
14,300,628
|
|
21/08/2024
|
1.20p
|
1.30p
|
1.10p
|
1.23p
|
13,021,525
|
|
20/08/2024
|
1.20p
|
1.23p
|
1.15p
|
1.20p
|
2,705,551
|
|
19/08/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
3,422,396
|
|
16/08/2024
|
1.20p
|
1.25p
|
1.16p
|
1.20p
|
2,366,324
|
|
15/08/2024
|
1.28p
|
1.31p
|
1.15p
|
1.25p
|
4,140,636
|
|
14/08/2024
|
1.20p
|
1.35p
|
1.15p
|
1.28p
|
5,122,596
|
|
13/08/2024
|
1.20p
|
1.25p
|
1.18p
|
1.20p
|
1,572,117
|
|
12/08/2024
|
1.25p
|
1.30p
|
1.18p
|
1.20p
|
3,998,304
|
|
09/08/2024
|
1.30p
|
1.40p
|
1.20p
|
1.25p
|
2,720,397
|
|
08/08/2024
|
1.38p
|
1.43p
|
1.20p
|
1.30p
|
2,379,545
|
|
07/08/2024
|
1.35p
|
1.45p
|
1.25p
|
1.38p
|
18,065,597
|
|
06/08/2024
|
1.28p
|
1.45p
|
1.15p
|
1.35p
|
11,035,382
|
|
05/08/2024
|
1.20p
|
1.40p
|
1.05p
|
1.28p
|
20,172,594
|
|
02/08/2024
|
1.13p
|
1.30p
|
1.00p
|
1.20p
|
22,890,120
|
|
01/08/2024
|
1.08p
|
1.20p
|
1.05p
|
1.13p
|
7,273,498
|
|
31/07/2024
|
1.15p
|
1.20p
|
1.00p
|
1.08p
|
6,220,800
|
|
30/07/2024
|
1.08p
|
1.20p
|
1.00p
|
1.15p
|
8,344,034
|
|
29/07/2024
|
1.05p
|
1.15p
|
1.00p
|
1.08p
|
4,357,029
|
|
26/07/2024
|
1.15p
|
1.16p
|
1.00p
|
1.15p
|
6,869,868
|
|
25/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
3,276,711
|
|
24/07/2024
|
1.18p
|
1.20p
|
1.10p
|
1.15p
|
6,442,234
|
|
23/07/2024
|
1.18p
|
1.23p
|
1.10p
|
1.16p
|
11,197,821
|
|
22/07/2024
|
1.23p
|
1.30p
|
1.15p
|
1.19p
|
5,087,683
|
|
19/07/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
3,759,450
|
|
18/07/2024
|
1.33p
|
1.35p
|
1.20p
|
1.25p
|
9,117,113
|
|
17/07/2024
|
1.25p
|
1.40p
|
1.20p
|
1.33p
|
6,885,131
|
|
16/07/2024
|
1.28p
|
1.35p
|
1.20p
|
1.31p
|
6,020,230
|
|
15/07/2024
|
1.33p
|
1.40p
|
1.25p
|
1.28p
|
3,907,609
|
|
12/07/2024
|
1.33p
|
1.40p
|
1.25p
|
1.32p
|
6,397,916
|
|
11/07/2024
|
1.30p
|
1.43p
|
1.20p
|
1.43p
|
4,082,293
|
|
10/07/2024
|
1.48p
|
1.55p
|
1.25p
|
1.35p
|
15,725,035
|
|
09/07/2024
|
1.55p
|
1.65p
|
1.40p
|
1.53p
|
11,710,755
|
|
08/07/2024
|
1.43p
|
1.65p
|
1.35p
|
1.55p
|
26,495,436
|
|
05/07/2024
|
1.23p
|
1.50p
|
1.15p
|
1.38p
|
12,577,956
|
|
04/07/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
3,064,170
|
|
03/07/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
2,528,549
|
|
02/07/2024
|
1.15p
|
1.30p
|
1.10p
|
1.24p
|
5,890,996
|
|
01/07/2024
|
1.23p
|
1.26p
|
1.10p
|
1.15p
|
8,590,913
|
|
28/06/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
10,356,474
|
|
27/06/2024
|
1.25p
|
1.40p
|
1.15p
|
1.26p
|
8,119,060
|
|
26/06/2024
|
1.35p
|
1.40p
|
1.13p
|
1.25p
|
25,828,408
|
|
25/06/2024
|
1.38p
|
1.40p
|
1.30p
|
1.35p
|
9,187,966
|
|
24/06/2024
|
1.48p
|
1.53p
|
1.30p
|
1.39p
|
18,327,385
|
|
21/06/2024
|
1.48p
|
1.56p
|
1.43p
|
1.48p
|
14,339,000
|
|
20/06/2024
|
1.55p
|
1.58p
|
1.40p
|
1.48p
|
14,154,710
|
|
19/06/2024
|
1.60p
|
1.75p
|
1.50p
|
1.55p
|
16,369,341
|
|
18/06/2024
|
1.45p
|
1.55p
|
1.40p
|
1.50p
|
9,792,978
|
|
17/06/2024
|
1.48p
|
1.55p
|
1.40p
|
1.55p
|
9,259,145
|
|
14/06/2024
|
1.45p
|
1.55p
|
1.40p
|
1.48p
|
10,493,089
|
|
13/06/2024
|
1.43p
|
1.58p
|
1.35p
|
1.45p
|
13,713,008
|
|
12/06/2024
|
1.45p
|
1.50p
|
1.35p
|
1.43p
|
13,223,571
|
|
11/06/2024
|
1.55p
|
1.60p
|
1.42p
|
1.45p
|
29,965,160
|
|
10/06/2024
|
1.45p
|
1.65p
|
1.45p
|
1.55p
|
24,528,747
|
|
07/06/2024
|
1.65p
|
1.70p
|
1.35p
|
1.48p
|
64,096,867
|
|
06/06/2024
|
1.65p
|
1.79p
|
1.50p
|
1.65p
|
62,798,864
|
|
05/06/2024
|
1.73p
|
1.90p
|
1.70p
|
1.84p
|
16,849,439
|
|
04/06/2024
|
1.83p
|
1.85p
|
1.60p
|
1.73p
|
33,979,977
|
|
03/06/2024
|
1.83p
|
1.90p
|
1.70p
|
1.80p
|
30,287,338
|
|
31/05/2024
|
1.93p
|
2.00p
|
1.85p
|
1.90p
|
19,943,127
|
|
30/05/2024
|
1.90p
|
2.05p
|
1.85p
|
1.95p
|
25,537,689
|
|
29/05/2024
|
1.90p
|
2.15p
|
1.80p
|
2.00p
|
46,352,692
|
|
28/05/2024
|
1.78p
|
2.10p
|
1.75p
|
1.93p
|
71,720,395
|
|
27/05/2024
|
1.78p
|
1.90p
|
1.65p
|
1.80p
|
26,285,885
|
|
24/05/2024
|
1.78p
|
1.90p
|
1.65p
|
1.80p
|
24,285,885
|
|
23/05/2024
|
1.70p
|
2.00p
|
1.60p
|
1.80p
|
84,299,879
|
|
22/05/2024
|
1.40p
|
2.25p
|
1.35p
|
1.64p
|
315,221,385
|
|
21/05/2024
|
0.98p
|
1.30p
|
0.95p
|
1.28p
|
83,886,120
|
|
20/05/2024
|
0.90p
|
1.00p
|
0.88p
|
0.98p
|
9,891,571
|
|
17/05/2024
|
0.90p
|
0.95p
|
0.85p
|
0.90p
|
7,804,149
|
|
16/05/2024
|
0.95p
|
1.00p
|
0.85p
|
0.93p
|
10,128,626
|
|
15/05/2024
|
1.03p
|
1.03p
|
0.90p
|
1.00p
|
7,015,370
|
|
14/05/2024
|
1.00p
|
1.10p
|
0.95p
|
1.03p
|
5,648,322
|
|
13/05/2024
|
1.03p
|
1.05p
|
0.93p
|
1.00p
|
7,556,450
|
|
10/05/2024
|
1.05p
|
1.10p
|
1.00p
|
1.02p
|
8,669,864
|