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 | -0.075 | -7.14285714286 | 1.05 | 1.15 | 0.925 | 0 | 0 | DE |
| 4 | -0.1 | -9.3023255814 | 1.075 | 1.2 | 0.925 | 0 | 0 | DE |
| 12 | -0.225 | -18.75 | 1.2 | 1.35 | 0.925 | 0 | 0 | DE |
| 26 | 0.1 | 11.4285714286 | 0.875 | 2.25 | 0.85 | 0 | 0 | DE |
| 52 | 0.725 | 290 | 0.25 | 2.25 | 0.25 | 0 | 0 | DE |
| 156 | -3.125 | -76.2195121951 | 4.1 | 6 | 0.235 | 0 | 0 | DE |
| 260 | 0.565 | 137.804878049 | 0.41 | 11.495 | 0.235 | 686126 | 3.70875105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 1 | -0.125 | -11.11 | 1.125 | 1.125 | 1 | 0 |
| 1730388900 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 0 |
| 1730305440 | 1.125 | 0.1 | 9.76 | 1.025 | 1.15 | 0.925 | 0 |
| 1730193840 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.95 | 0 |
| 1730132940 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1729869960 | 1.05 | 0.03 | 2.44 | 1.05 | 1.2 | 0.95 | 0 |
| 1729783680 | 1.025 | -0.03 | -2.38 | 1.05 | 1.175 | 1 | 0 |
| 1729697340 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729610340 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729524420 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729262100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729178580 | 1.05 | -0.03 | -2.33 | 1.075 | 1.1 | 1.05 | 0 |
| 1729092540 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 0 |
| 1729006140 | 1.1 | 0.05 | 4.76 | 1.175 | 1.2 | 1.025 | 0 |
| 1728919680 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 0.95 | 0 |
| 1728657480 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 0 |
| 1728574140 | 1.025 | 0.05 | 5.13 | 0.975 | 1.025 | 0.95 | 0 |
| 1728484740 | 0.975 | -0.1 | -9.30 | 1.075 | 1.1 | 0.95 | 0 |
| 1728401340 | 1.075 | 0 | 0.00 | 1.075 | 1.1 | 1.05 | 0 |
| 1728311580 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1728053040 | 1.075 | 0 | 0.00 | 1.075 | 1.1 | 1.05 | 0 |
| 1727966700 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 0 |
| 1727882940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 0 |
| 1727793720 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1 | 0 |
| 1727710080 | 1.075 | 0.05 | 4.88 | 1.025 | 1.075 | 0.95 | 0 |
| 1727447580 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 0 |
| 1727364240 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 0 |
| 1727277960 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 0 |
| 1727191740 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.95 | 0 |
| 1727102220 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 0.95 | 0 |
| 1726843740 | 1.075 | -0.08 | -6.52 | 1.075 | 1.15 | 0.95 | 0 |
| 1726756740 | 1.15 | 0.08 | 6.98 | 1.075 | 1.15 | 0.975 | 0 |
| 1726669920 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1 | 0 |
| 1726586700 | 1.1 | 0 | 0.00 | 1.1 | 1.125 | 1.05 | 0 |
| 1726498920 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 0 |
| 1726238280 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.05 | 0 |
| 1726151880 | 1.1 | -0.08 | -6.38 | 1.15 | 1.15 | 1.05 | 0 |
| 1726068360 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1725981960 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.05 | 0 |
| 1725892800 | 1.175 | 0.05 | 4.44 | 1.125 | 1.175 | 1.05 | 0 |
| 1725633480 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 0 |
| 1725547140 | 1.125 | 0.1 | 9.76 | 1.025 | 1.2 | 0.95 | 0 |
| 1725460740 | 1.025 | -0.08 | -6.82 | 1.1 | 1.2 | 0.95 | 0 |
| 1725374160 | 1.1 | -0.15 | -12.00 | 1.25 | 1.25 | 1.1 | 0 |
| 1725287700 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.2 | 0 |
| 1725028800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.2 | 0 |
| 1724942100 | 1.275 | 0 | 0.00 | 1.275 | 1.3 | 1.2 | 0 |
| 1724858700 | 1.275 | -0.03 | -1.92 | 1.3 | 1.35 | 1.1 | 0 |
| 1724772540 | 1.3 | 0.05 | 4.00 | 1.25 | 1.35 | 1.175 | 0 |
| 1724423820 | 1.25 | 0.05 | 4.17 | 1.2 | 1.35 | 1.15 | 0 |
| 1724340540 | 1.2 | -0.03 | -2.04 | 1.225 | 1.325 | 1.1 | 0 |
| 1724251080 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1 | 0 |
| 1724167740 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.1 | 0 |
| 1724081220 | 1.225 | 0 | 0.00 | 1.225 | 1.25 | 1.1 | 0 |
| 1723821960 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.1 | 0 |
| 1723732740 | 1.25 | 0 | 0.00 | 1.25 | 1.275 | 1.1 | 0 |
| 1723646340 | 1.25 | 0.05 | 4.17 | 1.2 | 1.3 | 1.15 | 0 |
| 1723559520 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.175 | 0 |
| 1723473480 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.175 | 0 |
| 1723213920 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.175 | 0 |
| 1723130700 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.2 | 0 |
| 1723044540 | 1.35 | 0.1 | 8.00 | 1.25 | 1.375 | 1.225 | 0 |
| 1722958080 | 1.25 | -0.05 | -3.85 | 1.3 | 1.375 | 1.25 | 0 |
| 1722871620 | 1.3 | 0.05 | 4.00 | 1.125 | 1.35 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
