Free Trial

PowerHouse Energy Group (PHE) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free PHE Stock Alerts
GBX 0.96
-0.02 (-1.95%)
(As of 04:18 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

PowerHouse Energy Group Stock Price Performance

5 Day
Performance
-8.29%
1 Month
Performance
-14.02%
3 Month
Performance
+191.82%
6 Month
Performance
+146.92%
Year-To-Date
Performance
+156.80%
1 Year
Performance
+7.00%
Receive PHE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PowerHouse Energy Group and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PHE Stock Chart for Friday, April, 26, 2024

PHE Chart by TradingView

PowerHouse Energy Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 1GBX 0.98
-2.50%		GBX 1GBX 0.954.99 million shs£40.66 million
04/24/2024GBX 1.01GBX 1
-0.60%		GBX 1.05GBX 0.968.03 million shs£41.70 million
04/23/2024GBX 1.04GBX 1.01
-3.45%		GBX 1.05GBX 15.15 million shs£41.95 million
04/22/2024GBX 1.05GBX 1.04
-0.76%		GBX 1.10GBX 15.72 million shs£43.45 million
04/19/2024GBX 1.10GBX 1.05
-4.55%		GBX 1.10GBX 15.34 million shs£43.79 million
04/18/2024GBX 0.98GBX 1.10
+12.82%		GBX 1.10GBX 0.959.64 million shs£45.87 million
04/17/2024GBX 0.98GBX 0.98
-0.91%		GBX 1.03GBX 0.9537.93 million shs£40.66 million
04/16/2024GBX 0.88GBX 0.98
+12.46%		GBX 1.05GBX 0.8525.13 million shs£41.03 million
04/15/2024GBX 0.93GBX 0.88
-5.41%		GBX 0.93GBX 0.859.53 million shs£36.49 million
04/12/2024GBX 0.93GBX 0.91
-3.10%		GBX 0.95GBX 0.894.37 million shs£37.74 million
04/11/2024GBX 0.95GBX 0.93
-1.89%		GBX 1GBX 0.858.10 million shs£38.95 million
04/10/2024GBX 0.99GBX 0.95
-3.45%		GBX 1GBX 0.958.73 million shs£39.70 million
04/09/2024GBX 0.94GBX 0.99
+4.89%		GBX 1GBX 0.8915.27 million shs£41.12 million
04/08/2024GBX 0.93GBX 0.94
+1.62%		GBX 0.95GBX 0.8511.63 million shs£39.20 million
04/05/2024GBX 0.93GBX 0.93
-0.86%		GBX 0.95GBX 0.8516.11 million shs£38.57 million
04/04/2024GBX 0.98GBX 0.93
-4.99%		GBX 1GBX 0.9010.89 million shs£38.91 million
04/03/2024GBX 1.01GBX 0.98
-2.96%		GBX 1.05GBX 0.9513.90 million shs£40.95 million
04/02/2024GBX 1.09GBX 1.01
-7.16%		GBX 1.10GBX 115.37 million shs£42.20 million
04/01/2024GBX 1.09GBX 1.09GBX 1.15GBX 1.0512.22 million shs£45.45 million
03/29/2024GBX 1.09GBX 1.09GBX 1.15GBX 1.0512.22 million shs£45.45 million
03/28/2024GBX 1.12GBX 1.09
-3.02%		GBX 1.15GBX 1.0512.22 million shs£45.45 million
03/27/2024GBX 1.12GBX 1.12
+0.36%		GBX 1.15GBX 1.0911.78 million shs£46.87 million
03/26/2024GBX 1.16GBX 1.12
-3.45%		GBX 1.17GBX 1.1220.71 million shs£46.70 million
03/25/2024GBX 1.12GBX 1.16
+3.57%		GBX 1.20GBX 1.1026.20 million shs£48.37 million
03/22/2024GBX 1.07GBX 1.12
+4.48%		GBX 1.15GBX 1.0525.90 million shs£46.70 million
03/21/2024GBX 1.11GBX 1.07
-3.42%		GBX 1.07GBX 1.0525.24 million shs£44.70 million
03/20/2024GBX 1.10GBX 1.11
+0.91%		GBX 1.15GBX 1.05104.38 million shs£46.29 million
03/19/2024GBX 0.96GBX 1.10
+14.70%		GBX 1.15GBX 163.39 million shs£45.87 million
03/18/2024GBX 0.88GBX 0.96
+9.60%		GBX 1GBX 0.9036.79 million shs£39.99 million
03/15/2024GBX 0.85GBX 0.88
+2.94%		GBX 0.88GBX 0.8515.38 million shs£36.49 million
03/14/2024GBX 0.85GBX 0.85
+0.24%		GBX 0.90GBX 0.8017.42 million shs£35.45 million
03/13/2024GBX 0.85GBX 0.85
-0.24%		GBX 0.85GBX 0.756.66 million shs£35.36 million
03/12/2024GBX 0.80GBX 0.85
+6.25%		GBX 0.85GBX 0.7517.54 million shs£35.45 million
03/11/2024GBX 0.78GBX 0.80
+3.23%		GBX 0.90GBX 0.8032.56 million shs£33.36 million
03/08/2024GBX 0.83GBX 0.78
-6.06%		GBX 0.82GBX 0.7612.76 million shs£32.32 million
03/07/2024GBX 0.87GBX 0.83
-4.95%		GBX 0.88GBX 0.7916.48 million shs£34.40 million
03/06/2024GBX 0.83GBX 0.87
+5.21%		GBX 0.90GBX 0.7419.62 million shs£36.20 million
03/05/2024GBX 0.90GBX 0.83
-8.33%		GBX 0.90GBX 0.7839.85 million shs£34.40 million
03/04/2024GBX 0.95GBX 0.90
-5.26%		GBX 1.05GBX 0.8054.08 million shs£37.53 million
03/01/2024GBX 0.85GBX 0.95
+11.76%		GBX 1.05GBX 0.7584.28 million shs£39.62 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024GBX 0.88GBX 0.85
-3.41%		GBX 0.85GBX 0.7080.68 million shs£35.45 million
02/28/2024GBX 0.85GBX 0.88
+3.53%		GBX 1.17GBX 0.80463.11 million shs£36.70 million
02/27/2024GBX 0.52GBX 0.85
+65.05%		GBX 0.89GBX 0.50270.76 million shs£35.45 million
02/26/2024GBX 0.45GBX 0.52
+14.44%		GBX 0.52GBX 0.4347.57 million shs£21.48 million
02/23/2024GBX 0.44GBX 0.46
+5.75%		GBX 0.46GBX 0.4150.14 million shs£19.18 million
02/22/2024GBX 0.32GBX 0.44
+34.26%		GBX 0.54GBX 0.38166.89 million shs£18.14 million
02/21/2024GBX 0.31GBX 0.32
+4.52%		GBX 0.35GBX 0.3015.05 million shs£13.51 million
02/20/2024GBX 0.31GBX 0.31GBX 0.34GBX 0.3011.95 million shs£12.93 million
02/19/2024GBX 0.37GBX 0.31
-15.07%		GBX 0.37GBX 0.3017.27 million shs£12.93 million
02/16/2024GBX 0.37GBX 0.37
+0.27%		GBX 0.39GBX 0.352.61 million shs£15.47 million
02/15/2024GBX 0.38GBX 0.37
-2.63%		GBX 0.39GBX 0.37836,220 shs£15.43 million
02/14/2024GBX 0.37GBX 0.38
+1.88%		GBX 0.38GBX 0.372.22 million shs£15.85 million
02/13/2024GBX 0.38GBX 0.37
-1.58%		GBX 0.40GBX 0.376.23 million shs£15.55 million
02/12/2024GBX 0.35GBX 0.38
+9.86%		GBX 0.40GBX 0.346.03 million shs£15.80 million
02/09/2024GBX 0.33GBX 0.35
+4.86%		GBX 0.35GBX 0.321.40 million shs£14.39 million
02/08/2024GBX 0.31GBX 0.33
+5.79%		GBX 0.35GBX 0.317.39 million shs£13.72 million
02/07/2024GBX 0.46GBX 0.31
-32.39%		GBX 0.41GBX 0.3044.75 million shs£12.97 million
02/06/2024GBX 0.44GBX 0.46
+4.43%		GBX 0.46GBX 0.3834.80 million shs£19.18 million
02/05/2024GBX 0.31GBX 0.44
+42.10%		GBX 0.47GBX 0.3135.43 million shs£18.37 million
02/02/2024GBX 0.31GBX 0.31GBX 0.32GBX 0.302.02 million shs£12.93 million
02/01/2024GBX 0.31GBX 0.31GBX 0.32GBX 0.301.39 million shs£12.93 million
01/31/2024GBX 0.29GBX 0.31
+6.90%		GBX 0.32GBX 0.295.57 million shs£12.93 million
01/30/2024GBX 0.29GBX 0.29GBX 0.30GBX 0.283.64 million shs£12.09 million
01/29/2024GBX 0.32GBX 0.29
-7.94%		GBX 0.31GBX 0.2812.98 million shs£12.09 million
01/26/2024GBX 0.32GBX 0.33
+3.13%		GBX 0.33GBX 0.304.35 million shs£13.76 million
01/25/2024GBX 0.32GBX 0.32GBX 0.33GBX 0.306.14 million shs£13.34 million

Related Companies:
This page (LON:PHE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group