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 | 1 | 1.05 | 0.85 | 0 | 0 | DE |
| 4 | -0.05 | -4.7619047619 | 1.05 | 1.075 | 0.85 | 0 | 0 | DE |
| 12 | 0.025 | 2.5641025641 | 0.975 | 1.35 | 0.85 | 0 | 0 | DE |
| 26 | -0.225 | -18.3673469388 | 1.225 | 1.35 | 0.85 | 0 | 0 | DE |
| 52 | 0.68 | 212.5 | 0.32 | 2.25 | 0.29 | 0 | 0 | DE |
| 156 | -2.5 | -71.4285714286 | 3.5 | 3.5 | 0.235 | 0 | 0 | DE |
| 260 | -0.4 | -28.5714285714 | 1.4 | 11.495 | 0.235 | 404883 | 5.64968568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739895960 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.85 | 0 |
| 1739806500 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.85 | 0 |
| 1739547420 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 0 |
| 1739460900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1739378040 | 0.95 | -0.05 | -5.00 | 1 | 1.05 | 0.95 | 0 |
| 1739291220 | 1 | 0.075 | 8.11 | 0.925 | 1.075 | 0.875 | 0 |
| 1739202480 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.875 | 0 |
| 1738937700 | 0.925 | -0.025 | -2.63 | 0.95 | 0.975 | 0.875 | 0 |
| 1738855980 | 0.95 | 0.025 | 2.70 | 0.925 | 0.975 | 0.85 | 0 |
| 1738772880 | 0.925 | -0.025 | -2.63 | 0.95 | 0.975 | 0.85 | 0 |
| 1738686480 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.85 | 0 |
| 1738596900 | 1 | -0.025 | -2.44 | 1 | 1.025 | 0.85 | 0 |
| 1738337520 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.9 | 0 |
| 1738254840 | 1.05 | 0.1 | 10.53 | 0.95 | 1.075 | 0.9 | 0 |
| 1738165140 | 0.95 | -0.05 | -5.00 | 1 | 1.05 | 0.85 | 0 |
| 1738078980 | 1 | -0.025 | -2.44 | 1.025 | 1.05 | 0.85 | 0 |
| 1737975300 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.85 | 0 |
| 1737735960 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.9 | 0 |
| 1737649680 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 0.9 | 0 |
| 1737563340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737476940 | 1.1 | 0 | 0.00 | 1.1 | 1.2 | 1.05 | 0 |
| 1737390480 | 1.1 | -0.03 | -2.22 | 1.2 | 1.25 | 1.1 | 0 |
| 1737131340 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 0.95 | 0 |
| 1737044940 | 1.1 | 0.05 | 4.76 | 1.05 | 1.125 | 1.05 | 0 |
| 1736955300 | 1.05 | 0 | 0.00 | 1.1 | 1.15 | 1 | 0 |
| 1736869080 | 1.05 | -0.1 | -8.70 | 1.175 | 1.175 | 1 | 0 |
| 1736782500 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.05 | 0 |
| 1736524020 | 1.15 | 0 | 0.00 | 1.15 | 1.225 | 1.1 | 0 |
| 1736439600 | 1.15 | 0.05 | 4.55 | 1.1 | 1.2 | 1.1 | 0 |
| 1736353620 | 1.1 | -0.13 | -10.20 | 1.225 | 1.225 | 1.075 | 0 |
| 1736264400 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.15 | 0 |
| 1736180880 | 1.25 | 0.08 | 6.38 | 1.175 | 1.3 | 1.1 | 0 |
| 1735918500 | 1.175 | 0 | 0.00 | 1.175 | 1.25 | 1.1 | 0 |
| 1735832160 | 1.175 | 0.08 | 6.82 | 1.1 | 1.2 | 1.05 | 0 |
| 1735662660 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735576260 | 1.1 | 0.03 | 2.33 | 1.075 | 1.2 | 1.075 | 0 |
| 1735313700 | 1.075 | -0.13 | -10.42 | 1.1 | 1.2 | 1.075 | 0 |
| 1735057680 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1734971280 | 1.2 | -0.05 | -4.00 | 1.25 | 1.35 | 1.15 | 0 |
| 1734712200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.35 | 1.2 | 0 |
| 1734622440 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 0 |
| 1734536340 | 1.15 | 0.08 | 6.98 | 1.075 | 1.2 | 1.075 | 0 |
| 1734449880 | 1.075 | -0.03 | -2.27 | 1.1 | 1.2 | 1.075 | 0 |
| 1734366420 | 1.1 | 0.05 | 4.76 | 1.2 | 1.2 | 1.05 | 0 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1734020880 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.9 | 0 |
| 1733931060 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
| 1733848080 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
| 1733761860 | 1 | 0 | 0.00 | 1 | 1.05 | 0.9 | 0 |
| 1733495700 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
| 1733416140 | 1 | 0 | 0.00 | 1 | 1.05 | 0.9 | 0 |
| 1733326500 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 0 |
| 1733239800 | 0.95 | -0.075 | -7.32 | 1.025 | 1.025 | 0.925 | 0 |
| 1733156940 | 1.025 | 0.02 | 2.50 | 1 | 1.05 | 0.9 | 0 |
| 1732897620 | 1 | 0.025 | 2.56 | 0.975 | 1.075 | 0.9 | 0 |
| 1732808160 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.9 | 0 |
| 1732721820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.9 | 0 |
| 1732638480 | 0.975 | 0.025 | 2.63 | 0.975 | 0.975 | 0.9 | 0 |
| 1732548840 | 0.95 | 0.025 | 2.70 | 0.925 | 1.05 | 0.9 | 0 |
| 1732289460 | 0.925 | 0.025 | 2.78 | 0.9 | 0.925 | 0.9 | 0 |
| 1732203480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732120140 | 0.9 | -0.075 | -7.69 | 0.975 | 0.975 | 0.9 | 0 |
| 1732033620 | 0.975 | -0.05 | -4.88 | 1.025 | 1.05 | 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.
