Powerhouse Energy Group
(PHE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
11/04/2025
|
0.48p
|
0.49p
|
0.47p
|
0.48p
|
8,915,008
|
|
10/04/2025
|
0.46p
|
0.48p
|
0.45p
|
0.48p
|
9,427,063
|
|
09/04/2025
|
0.48p
|
0.48p
|
0.45p
|
0.46p
|
12,764,512
|
|
08/04/2025
|
0.49p
|
0.49p
|
0.47p
|
0.47p
|
6,657,090
|
|
07/04/2025
|
0.49p
|
0.50p
|
0.48p
|
0.49p
|
19,490,836
|
|
04/04/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
4,961,939
|
|
03/04/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
10,092,459
|
|
02/04/2025
|
0.49p
|
0.50p
|
0.48p
|
0.50p
|
14,554,854
|
|
01/04/2025
|
0.50p
|
0.51p
|
0.48p
|
0.49p
|
13,229,395
|
|
31/03/2025
|
0.50p
|
0.51p
|
0.49p
|
0.50p
|
10,259,863
|
|
28/03/2025
|
0.50p
|
0.51p
|
0.49p
|
0.50p
|
10,544,204
|
|
27/03/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
22,338,875
|
|
26/03/2025
|
0.50p
|
0.52p
|
0.49p
|
0.49p
|
52,430,540
|
|
25/03/2025
|
0.51p
|
0.52p
|
0.48p
|
0.50p
|
26,722,509
|
|
24/03/2025
|
0.51p
|
0.52p
|
0.50p
|
0.50p
|
11,442,904
|
|
21/03/2025
|
0.51p
|
0.52p
|
0.50p
|
0.51p
|
22,945,578
|
|
20/03/2025
|
0.51p
|
0.52p
|
0.50p
|
0.51p
|
12,077,143
|
|
19/03/2025
|
0.51p
|
0.52p
|
0.50p
|
0.52p
|
26,278,466
|
|
18/03/2025
|
0.50p
|
0.51p
|
0.49p
|
0.51p
|
32,328,641
|
|
17/03/2025
|
0.58p
|
0.60p
|
0.49p
|
0.50p
|
62,103,032
|
|
14/03/2025
|
0.63p
|
0.65p
|
0.55p
|
0.64p
|
10,437,728
|
|
13/03/2025
|
0.68p
|
0.75p
|
0.60p
|
0.65p
|
16,565,188
|
|
12/03/2025
|
0.75p
|
0.80p
|
0.65p
|
0.67p
|
12,379,089
|
|
11/03/2025
|
0.68p
|
0.80p
|
0.60p
|
0.75p
|
36,400,623
|
|
10/03/2025
|
0.80p
|
0.84p
|
0.65p
|
0.65p
|
31,907,477
|
|
07/03/2025
|
0.88p
|
0.90p
|
0.75p
|
0.77p
|
13,343,438
|
|
06/03/2025
|
0.93p
|
0.95p
|
0.80p
|
0.89p
|
12,637,171
|
|
05/03/2025
|
0.95p
|
1.00p
|
0.90p
|
0.93p
|
4,362,800
|
|
04/03/2025
|
0.98p
|
1.00p
|
0.90p
|
0.95p
|
7,769,381
|
|
03/03/2025
|
0.93p
|
1.00p
|
0.90p
|
0.95p
|
4,014,072
|
|
28/02/2025
|
0.90p
|
0.95p
|
0.85p
|
0.93p
|
5,208,054
|
|
27/02/2025
|
0.93p
|
0.95p
|
0.85p
|
0.93p
|
8,041,381
|
|
26/02/2025
|
0.95p
|
0.97p
|
0.90p
|
0.93p
|
3,456,564
|
|
25/02/2025
|
0.93p
|
1.00p
|
0.89p
|
0.95p
|
4,352,748
|
|
24/02/2025
|
0.90p
|
1.00p
|
0.85p
|
0.93p
|
7,481,278
|
|
21/02/2025
|
0.95p
|
1.02p
|
0.85p
|
0.90p
|
6,090,759
|
|
20/02/2025
|
0.98p
|
1.00p
|
0.90p
|
0.95p
|
4,181,582
|
|
19/02/2025
|
0.95p
|
1.00p
|
0.94p
|
0.95p
|
2,952,990
|
|
18/02/2025
|
0.93p
|
1.02p
|
0.90p
|
0.95p
|
6,156,770
|
|
17/02/2025
|
0.98p
|
1.00p
|
0.90p
|
0.95p
|
12,394,500
|
|
14/02/2025
|
1.00p
|
1.00p
|
0.95p
|
0.96p
|
3,380,649
|
|
13/02/2025
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
3,663,340
|
|
12/02/2025
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
1,178,338
|
|
11/02/2025
|
0.93p
|
1.10p
|
0.90p
|
1.00p
|
8,780,268
|
|
10/02/2025
|
0.93p
|
0.95p
|
0.85p
|
0.94p
|
10,265,794
|
|
07/02/2025
|
0.95p
|
1.00p
|
0.85p
|
0.93p
|
10,198,579
|
|
06/02/2025
|
0.95p
|
1.02p
|
0.90p
|
1.00p
|
7,387,330
|
|
05/02/2025
|
0.98p
|
1.07p
|
0.90p
|
1.00p
|
5,801,147
|
|
04/02/2025
|
1.00p
|
1.05p
|
0.90p
|
1.00p
|
4,522,138
|
|
03/02/2025
|
1.00p
|
1.10p
|
0.95p
|
1.00p
|
5,578,661
|
|
31/01/2025
|
1.05p
|
1.10p
|
0.95p
|
1.03p
|
3,665,276
|
|
30/01/2025
|
1.00p
|
1.10p
|
0.95p
|
1.06p
|
3,481,488
|
|
29/01/2025
|
1.00p
|
1.10p
|
0.95p
|
1.00p
|
4,754,036
|
|
28/01/2025
|
1.03p
|
1.11p
|
0.95p
|
1.00p
|
2,158,001
|
|
27/01/2025
|
1.03p
|
1.10p
|
0.95p
|
1.05p
|
12,500,360
|
|
24/01/2025
|
1.05p
|
1.10p
|
0.95p
|
1.10p
|
4,607,011
|
|
23/01/2025
|
1.08p
|
1.10p
|
0.95p
|
1.07p
|
5,218,400
|
|
22/01/2025
|
1.03p
|
1.10p
|
1.00p
|
1.05p
|
7,574,060
|
|
21/01/2025
|
1.08p
|
1.15p
|
1.00p
|
1.05p
|
7,466,480
|
|
20/01/2025
|
1.15p
|
1.30p
|
1.00p
|
1.10p
|
6,976,198
|
|
17/01/2025
|
1.06p
|
1.12p
|
0.85p
|
1.12p
|
17,558,514
|
|
16/01/2025
|
1.10p
|
1.15p
|
1.00p
|
1.12p
|
7,333,419
|
|
15/01/2025
|
1.15p
|
1.18p
|
1.05p
|
1.12p
|
7,711,157
|
|
14/01/2025
|
1.15p
|
1.23p
|
1.10p
|
1.13p
|
3,868,965
|
|
13/01/2025
|
1.20p
|
1.25p
|
1.10p
|
1.15p
|
8,053,328
|
|
10/01/2025
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
3,664,786
|
|
09/01/2025
|
1.15p
|
1.25p
|
1.10p
|
1.20p
|
7,724,606
|
|
08/01/2025
|
1.20p
|
1.25p
|
1.10p
|
1.15p
|
3,919,817
|
|
07/01/2025
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
4,861,728
|
|
06/01/2025
|
1.18p
|
1.25p
|
1.10p
|
1.20p
|
8,505,157
|
|
03/01/2025
|
1.18p
|
1.30p
|
1.10p
|
1.18p
|
5,760,881
|
|
02/01/2025
|
1.10p
|
1.25p
|
1.00p
|
1.20p
|
11,264,032
|
|
01/01/2025
|
1.10p
|
1.20p
|
1.01p
|
1.10p
|
1,290,186
|
|
31/12/2024
|
1.10p
|
1.20p
|
1.01p
|
1.10p
|
1,290,186
|
|
30/12/2024
|
1.08p
|
1.20p
|
1.00p
|
1.10p
|
3,837,667
|
|
27/12/2024
|
1.10p
|
1.20p
|
1.00p
|
1.15p
|
3,393,547
|
|
26/12/2024
|
1.18p
|
1.23p
|
1.10p
|
1.15p
|
1,822,399
|
|
25/12/2024
|
1.18p
|
1.23p
|
1.10p
|
1.15p
|
1,822,399
|
|
24/12/2024
|
1.18p
|
1.23p
|
1.10p
|
1.15p
|
1,822,399
|
|
23/12/2024
|
1.23p
|
1.30p
|
1.11p
|
1.23p
|
5,444,582
|
|
20/12/2024
|
1.23p
|
1.32p
|
1.15p
|
1.23p
|
10,535,711
|
|
19/12/2024
|
1.18p
|
1.30p
|
1.10p
|
1.25p
|
9,778,114
|
|
18/12/2024
|
1.08p
|
1.25p
|
1.05p
|
1.15p
|
8,149,981
|
|
17/12/2024
|
1.10p
|
1.16p
|
1.00p
|
1.08p
|
4,856,645
|
|
16/12/2024
|
1.13p
|
1.30p
|
1.05p
|
1.17p
|
13,215,558
|
|
13/12/2024
|
1.10p
|
1.18p
|
1.00p
|
1.08p
|
11,932,299
|
|
12/12/2024
|
1.00p
|
1.15p
|
0.95p
|
1.10p
|
9,465,373
|
|
11/12/2024
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
4,403,057
|
|
10/12/2024
|
1.00p
|
1.05p
|
0.98p
|
1.00p
|
2,535,729
|
|
09/12/2024
|
1.00p
|
1.10p
|
0.95p
|
1.05p
|
5,524,635
|
|
06/12/2024
|
1.00p
|
1.05p
|
0.95p
|
1.05p
|
663,941
|
|
05/12/2024
|
1.05p
|
1.10p
|
0.95p
|
1.00p
|
5,011,440
|
|
04/12/2024
|
1.03p
|
1.10p
|
1.00p
|
1.05p
|
3,037,789
|
|
03/12/2024
|
1.05p
|
1.10p
|
1.00p
|
1.03p
|
2,839,510
|
|
02/12/2024
|
0.98p
|
1.15p
|
0.95p
|
1.03p
|
9,811,751
|
|
29/11/2024
|
1.00p
|
1.15p
|
0.95p
|
1.00p
|
9,585,052
|
|
28/11/2024
|
1.00p
|
1.05p
|
0.96p
|
1.00p
|
1,806,907
|
|
27/11/2024
|
1.00p
|
1.05p
|
0.95p
|
1.03p
|
5,736,670
|
|
26/11/2024
|
1.03p
|
1.09p
|
0.95p
|
1.00p
|
5,324,773
|
|
25/11/2024
|
1.08p
|
1.10p
|
0.95p
|
1.05p
|
7,396,960
|
|
22/11/2024
|
1.00p
|
1.10p
|
0.95p
|
1.03p
|
7,578,241
|
|
21/11/2024
|
1.03p
|
1.05p
|
0.95p
|
1.03p
|
5,947,230
|
|
20/11/2024
|
1.05p
|
1.10p
|
0.95p
|
1.00p
|
5,747,354
|
|
19/11/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
5,396,984
|
|
18/11/2024
|
1.03p
|
1.10p
|
0.98p
|
1.05p
|
6,771,747
|
|
15/11/2024
|
1.03p
|
1.12p
|
0.95p
|
1.03p
|
7,321,118
|
|
14/11/2024
|
1.03p
|
1.07p
|
0.95p
|
1.03p
|
926,157
|
|
13/11/2024
|
1.10p
|
1.15p
|
0.95p
|
1.03p
|
4,181,284
|
|
12/11/2024
|
1.03p
|
1.20p
|
0.98p
|
1.00p
|
17,000,796
|
|
11/11/2024
|
1.10p
|
1.15p
|
0.90p
|
1.00p
|
14,209,937
|
|
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
|