PowerHouse Energy Group Plc (PHE.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | DE |
| 260 | 0.77 | 190.12345679 | 0.405 | 11.495 | 0.261 | 3366401 | 3.57025875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 1.225 | 0 | 0.00 | 1.3 | 1.3 | 1.225 | 0 |
| 1721313360 | 1.225 | 0 | 0.00 | 1.225 | 1.3 | 1.225 | 0 |
| 1721229420 | 1.225 | -0.08 | -5.77 | 1.3 | 1.35 | 1.2 | 0 |
| 1721140560 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.2 | 0 |
| 1721057340 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.2 | 0 |
| 1720798020 | 1.325 | 0.02 | 1.92 | 1.3 | 1.375 | 1.2 | 0 |
| 1720711680 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.2 | 0 |
| 1720623300 | 1.325 | -0.13 | -8.62 | 1.45 | 1.475 | 1.2 | 0 |
| 1720538880 | 1.45 | -0.08 | -4.92 | 1.525 | 1.6 | 1.3 | 0 |
| 1720452360 | 1.525 | 0.08 | 5.17 | 1.35 | 1.6 | 1.25 | 0 |
| 1720193280 | 1.45 | 0.15 | 11.54 | 1.3 | 1.575 | 1.3 | 0 |
| 1720103580 | 1.3 | 0 | 0.00 | 1.3 | 1.325 | 1.3 | 0 |
| 1720020540 | 1.3 | 0.08 | 6.12 | 1.225 | 1.325 | 1.125 | 0 |
| 1719934080 | 1.225 | 0.15 | 13.95 | 1.075 | 1.225 | 1.025 | 0 |
| 1719847500 | 1.075 | -0.23 | -17.31 | 1.3 | 1.325 | 1.025 | 0 |
| 1719585240 | 1.3 | 0.08 | 6.12 | 1.225 | 1.325 | 1.125 | 0 |
| 1719502140 | 1.225 | -0.03 | -2.00 | 1.25 | 1.375 | 1.225 | 0 |
| 1719415980 | 1.25 | -0.1 | -7.41 | 1.35 | 1.45 | 1.05 | 0 |
| 1719329280 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 0 |
| 1719242880 | 1.35 | -0.18 | -11.48 | 1.525 | 1.525 | 1.3 | 0 |
| 1718983740 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.45 | 0 |
| 1718894280 | 1.5 | 0 | 0.00 | 1.5 | 1.525 | 1.425 | 0 |
| 1718807460 | 1.5 | -0.08 | -4.76 | 1.65 | 1.75 | 1.5 | 0 |
| 1718724540 | 1.575 | 0.02 | 1.61 | 1.55 | 1.575 | 1.5 | 0 |
| 1718634720 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.5 | 0 |
| 1718378940 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.525 | 0 |
| 1718292600 | 1.55 | 0.13 | 8.77 | 1.425 | 1.6 | 1.3 | 0 |
| 1718203020 | 1.425 | -0.03 | -1.72 | 1.45 | 1.45 | 1.3 | 0 |
| 1718119740 | 1.45 | -0.08 | -4.92 | 1.65 | 1.675 | 1.35 | 0 |
| 1718029980 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1717770780 | 1.525 | -0.08 | -4.69 | 1.6 | 1.7 | 1.5 | 0 |
| 1717684800 | 1.6 | -0.13 | -7.25 | 1.675 | 1.75 | 1.5 | 0 |
| 1717600500 | 1.725 | 0.1 | 6.15 | 1.625 | 1.75 | 1.55 | 0 |
| 1717514760 | 1.625 | -0.1 | -5.80 | 1.725 | 1.725 | 1.55 | 0 |
| 1717428540 | 1.725 | -0.18 | -9.21 | 1.85 | 2 | 1.65 | 0 |
| 1717166580 | 1.9 | -0.1 | -5.00 | 2 | 2.05 | 1.85 | 0 |
| 1717079640 | 2 | 0.13 | 6.67 | 1.95 | 2.05 | 1.9 | 0 |
| 1716993360 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 0 |
| 1716906960 | 1.875 | 0.13 | 7.14 | 1.75 | 2.05 | 1.75 | 0 |
| 1716564600 | 1.75 | -0.03 | -1.41 | 1.775 | 1.8 | 1.6 | 0 |
| 1716478140 | 1.775 | 0.18 | 10.94 | 1.7 | 1.95 | 1.6 | 0 |
| 1716388620 | 1.6 | 0.35 | 28.00 | 1.375 | 2.25 | 1.3 | 0 |
| 1716302280 | 1.25 | 0.23 | 21.95 | 1.025 | 1.3 | 1 | 0 |
| 1716215640 | 1.025 | 0.15 | 17.14 | 0.875 | 1.025 | 0.875 | 0 |
| 1715956440 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.85 | 0 |
| 1715870040 | 0.875 | -0.05 | -5.41 | 0.925 | 0.975 | 0.85 | 0 |
| 1715786940 | 0.925 | -0.1 | -9.76 | 1.025 | 1.025 | 0.9 | 0 |
| 1715700540 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1715614140 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1715355240 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1 | 0 |
| 1715265300 | 1.05 | 0.06 | 6.06 | 0.99 | 1.1 | 0.95 | 0 |
| 1715182020 | 0.99 | 0.09 | 10.00 | 0.9 | 0.99 | 0.85 | 0 |
| 1715095740 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.85 | 0 |
| 1714750020 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.85 | 0 |
| 1714663440 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.85 | 0 |
| 1714574280 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 0 |
| 1714487880 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.875 | 0 |
| 1714402080 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.9 | 0 |
| 1714145400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.9 | 0 |
| 1714058940 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.9 | 0 |
| 1713972360 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.9 | 0 |
| 1713886080 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 0.95 | 0 |
| 1713799740 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 0.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
