Phoenix Group Holdings (1BF)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 6.53 | 0.09 | 1.40 | 6.545 | 6.545 | 6.505 | 1110 |
| 1722284760 | 6.44 | -0.06 | -0.92 | 6.425 | 6.54 | 6.425 | 1293 |
| 1722025620 | 6.5 | 0.09 | 1.40 | 6.47 | 6.5 | 6.445 | 3693 |
| 1721939160 | 6.41 | 0.06 | 0.94 | 6.355 | 6.4349999 | 6.355 | 4201 |
| 1721852820 | 6.35 | -0.08 | -1.24 | 6.3099999 | 6.44 | 6.3099999 | 3261 |
| 1721766420 | 6.43 | -0.12 | -1.83 | 6.4349999 | 6.465 | 6.335 | 1234 |
| 1721679960 | 6.55 | 0.17 | 2.66 | 6.475 | 6.55 | 6.475 | 6535 |
| 1721420760 | 6.38 | -0.11 | -1.62 | 6.44 | 6.44 | 6.375 | 3950 |
| 1721334360 | 6.485 | 0.08 | 1.17 | 6.415 | 6.515 | 6.4 | 2013 |
| 1721248020 | 6.41 | -0.05 | -0.70 | 6.47 | 6.48 | 6.41 | 2271 |
| 1721161560 | 6.455 | 0.02 | 0.31 | 6.4 | 6.455 | 6.375 | 1676 |
| 1721075160 | 6.4349999 | -0.02 | -0.23 | 6.495 | 6.5599999 | 6.38 | 6539 |
| 1720815960 | 6.45 | -0.06 | -0.85 | 6.545 | 6.545 | 6.45 | 3500 |
| 1720729560 | 6.505 | -0.04 | -0.61 | 6.485 | 6.55 | 6.445 | 5160 |
| 1720643220 | 6.545 | 0.1 | 1.55 | 6.45 | 6.545 | 6.405 | 12430 |
| 1720556760 | 6.445 | -0.05 | -0.77 | 6.39 | 6.495 | 6.39 | 3318 |
| 1720470360 | 6.495 | 0.11 | 1.64 | 6.485 | 6.57 | 6.415 | 14635 |
| 1720211220 | 6.39 | -0.08 | -1.16 | 6.48 | 6.485 | 6.365 | 3877 |
| 1720124820 | 6.465 | 0.03 | 0.47 | 6.36 | 6.48 | 6.36 | 3278 |
| 1720038420 | 6.4349999 | 0.15 | 2.39 | 6.325 | 6.4349999 | 6.24 | 5807 |
| 1719952020 | 6.285 | 0.03 | 0.48 | 6.315 | 6.315 | 6.205 | 1606 |
| 1719865620 | 6.255 | 0.04 | 0.56 | 6.26 | 6.35 | 6.23 | 9419 |
| 1719606420 | 6.22 | 0 | 0.00 | 6.245 | 6.25 | 6.195 | 4481 |
| 1719520020 | 6.22 | 0.08 | 1.30 | 6.155 | 6.22 | 6.1449999 | 2782 |
| 1719433620 | 6.14 | -0.13 | -2.07 | 6.3 | 6.3 | 6.14 | 5589 |
| 1719347160 | 6.2699999 | 0.05 | 0.80 | 6.22 | 6.2699999 | 6.16 | 2232 |
| 1719260820 | 6.22 | 0.15 | 2.47 | 6.035 | 6.22 | 6.035 | 3050 |
| 1719001620 | 6.07 | 0.21 | 3.50 | 5.95 | 6.12 | 5.94 | 4845 |
| 1718915160 | 5.865 | 0.05 | 0.86 | 5.8099999 | 5.865 | 5.8099999 | 507 |
| 1718828820 | 5.815 | -0.03 | -0.43 | 5.84 | 5.84 | 5.815 | 454 |
| 1718742360 | 5.84 | 0.07 | 1.21 | 5.72 | 5.84 | 5.705 | 4228 |
| 1718656020 | 5.7699999 | 0.01 | 0.26 | 5.815 | 5.815 | 5.705 | 5262 |
| 1718396820 | 5.755 | -0.06 | -0.95 | 5.845 | 5.845 | 5.705 | 13456 |
| 1718310420 | 5.8099999 | -0.05 | -0.85 | 5.85 | 5.865 | 5.79 | 5288 |
| 1718224020 | 5.86 | -0.02 | -0.34 | 5.85 | 5.86 | 5.85 | 4826 |
| 1718137620 | 5.88 | 0.02 | 0.34 | 5.94 | 5.94 | 5.87 | 3905 |
| 1718051220 | 5.86 | -0.04 | -0.59 | 5.89 | 5.89 | 5.805 | 7240 |
| 1717792020 | 5.8949999 | -0.07 | -1.09 | 5.975 | 5.975 | 5.855 | 1638 |
| 1717705620 | 5.96 | 0.07 | 1.10 | 5.8949999 | 5.96 | 5.855 | 11805 |
| 1717619220 | 5.8949999 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.855 | 3466 |
| 1717532820 | 5.8949999 | 0 | 0.00 | 5.9 | 5.9 | 5.88 | 2863 |
| 1717446420 | 5.8949999 | -0.04 | -0.67 | 5.97 | 5.975 | 5.8949999 | 15890 |
| 1717187220 | 5.9349999 | 0.06 | 1.11 | 5.91 | 5.945 | 5.84 | 10986 |
| 1717100820 | 5.87 | 0.04 | 0.69 | 5.8949999 | 5.955 | 5.845 | 2982 |
| 1717014420 | 5.83 | -0.1 | -1.69 | 5.945 | 5.945 | 5.83 | 2585 |
| 1716928020 | 5.93 | 0.01 | 0.25 | 6.005 | 6.005 | 5.925 | 8577 |
| 1716841560 | 5.915 | -0.07 | -1.09 | 5.885 | 6.005 | 5.885 | 2843 |
| 1716582420 | 5.98 | 0.02 | 0.25 | 5.95 | 6.025 | 5.86 | 24417 |
| 1716496020 | 5.965 | -0.04 | -0.58 | 6.015 | 6.035 | 5.905 | 16477 |
| 1716409620 | 6 | -0.05 | -0.83 | 6.0199999 | 6.035 | 5.955 | 3981 |
| 1716323160 | 6.05 | -0.05 | -0.82 | 6.105 | 6.105 | 6.05 | 6737 |
| 1716236760 | 6.1 | 0 | 0.00 | 6.085 | 6.14 | 6.085 | 8330 |
| 1715977620 | 6.1 | 0.05 | 0.83 | 6.155 | 6.155 | 6.035 | 4069 |
| 1715891220 | 6.05 | -0.04 | -0.66 | 6.005 | 6.05 | 6.005 | 116 |
| 1715804820 | 6.09 | 0.11 | 1.84 | 5.995 | 6.09 | 5.995 | 3869 |
| 1715718420 | 5.98 | 0.06 | 0.93 | 5.97 | 6.0199999 | 5.93 | 7844 |
| 1715631960 | 5.925 | -0.14 | -2.31 | 6.22 | 6.2699999 | 5.925 | 17942 |
| 1715372820 | 6.065 | 0.02 | 0.25 | 5.98 | 6.065 | 5.98 | 1200 |
| 1715286420 | 6.05 | 0.09 | 1.42 | 5.97 | 6.055 | 5.9349999 | 3752 |
| 1715200020 | 5.965 | -0.08 | -1.24 | 6.04 | 6.04 | 5.965 | 1277 |
| 1715113620 | 6.04 | -0.15 | -2.42 | 6.21 | 6.21 | 5.91 | 2838 |
| 1715027220 | 6.19 | 0.15 | 2.40 | 6.16 | 6.22 | 6.16 | 4044 |
| 1714768020 | 6.045 | 0.24 | 4.13 | 5.725 | 6.05 | 5.725 | 9182 |
| 1714681560 | 5.805 | -0.05 | -0.77 | 5.775 | 5.8099999 | 5.775 | 2514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
