Powerhouse Energy Group
(PHE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|