Phoenix Group Holdings (1BF)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 3.8494439692 | 5.845 | 6.12 | 5.705 | 4781 | 5.77680617 | DE |
| 4 | 0.12 | 2.01680672269 | 5.95 | 6.12 | 5.705 | 6661 | 5.89230265 | DE |
| 12 | -0.53 | -8.0303030303 | 6.6 | 6.675 | 5.605 | 9346 | 6.0088268 | DE |
| 26 | -0.08 | -1.30081300813 | 6.15 | 6.675 | 5.605 | 10484 | 6.01468094 | DE |
| 52 | -0.03 | -0.491803278689 | 6.1 | 6.675 | 5 | 8913 | 5.91817985 | DE |
| 156 | -0.03 | -0.491803278689 | 6.1 | 6.675 | 5 | 8913 | 5.91817985 | DE |
| 260 | -0.03 | -0.491803278689 | 6.1 | 6.675 | 5 | 8913 | 5.91817985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.85 | 5.865 | 5.85 | 1802 |
| 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 |
| 1714508820 | 5.85 | -0.05 | -0.85 | 5.93 | 5.93 | 5.85 | 7428 |
| 1714422420 | 5.9 | 0.23 | 4.06 | 5.79 | 5.9 | 5.79 | 90043 |
| 1714163220 | 5.67 | -0.07 | -1.13 | 5.745 | 5.745 | 5.67 | 399 |
| 1714076820 | 5.735 | 0.03 | 0.53 | 5.735 | 5.76 | 5.68 | 5174 |
| 1713990420 | 5.705 | -0.06 | -1.04 | 5.775 | 5.78 | 5.665 | 3405 |
| 1713903960 | 5.765 | 0.01 | 0.26 | 5.75 | 5.78 | 5.665 | 4060 |
| 1713817560 | 5.75 | 0.09 | 1.68 | 5.73 | 5.755 | 5.65 | 6040 |
| 1713558420 | 5.655 | -0.01 | -0.09 | 5.66 | 5.6849999 | 5.6449999 | 17502 |
| 1713472020 | 5.66 | -0.06 | -0.96 | 5.635 | 5.735 | 5.605 | 18312 |
| 1713385620 | 5.715 | -0.06 | -1.04 | 5.78 | 5.8 | 5.715 | 11912 |
| 1713299220 | 5.775 | -0.22 | -3.67 | 5.8949999 | 5.8949999 | 5.735 | 13585 |
| 1713212820 | 5.995 | 0.04 | 0.67 | 5.99 | 6.09 | 5.95 | 6103 |
| 1712953620 | 5.955 | -0.05 | -0.83 | 6.14 | 6.14 | 5.955 | 8724 |
| 1712867220 | 6.005 | -0.5 | -7.69 | 6.2 | 6.4 | 5.955 | 14127 |
| 1712780760 | 6.505 | -0.1 | -1.51 | 6.605 | 6.615 | 6.4 | 24915 |
| 1712694360 | 6.605 | -0.03 | -0.45 | 6.62 | 6.65 | 6.5199999 | 21611 |
| 1712607960 | 6.635 | 0.15 | 2.31 | 6.485 | 6.64 | 6.39 | 5748 |
| 1712348820 | 6.485 | -0.04 | -0.61 | 6.45 | 6.49 | 6.39 | 5488 |
| 1712262360 | 6.525 | -0.04 | -0.53 | 6.555 | 6.555 | 6.5 | 2150 |
| 1712175960 | 6.5599999 | 0.08 | 1.31 | 6.485 | 6.6 | 6.425 | 10577 |
| 1712089560 | 6.475 | -0.08 | -1.15 | 6.6 | 6.675 | 6.42 | 28021 |
| 1711661160 | 6.55 | 0.15 | 2.34 | 6.45 | 6.6 | 6.45 | 13974 |
| 1711574820 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 6209 |
| 1711488360 | 6.25 | 0.1 | 1.63 | 6.25 | 6.3 | 6.15 | 8996 |
| 1711401960 | 6.15 | -0.05 | -0.81 | 6.3 | 6.3 | 6.15 | 8949 |
| 1711142760 | 6.2 | 0.45 | 7.83 | 6 | 6.4 | 6 | 34236 |
| 1711056360 | 5.75 | -0.05 | -0.86 | 5.8 | 5.85 | 5.7 | 12168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
