PowerHouse Energy Group Plc Historical Data - PHE.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
PowerHouse Energy Group Plc (PHE.GB)
PowerHouse Energy Group Plc (PHE.GB) Historical

PowerHouse Energy Group Plc (PHE.GB)

1.20

0.00

(0.00%)

Closed 26 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	9.09090909091	1.1	1.35	1.075	0	0	DE
4	0.225	23.0769230769	0.975	1.35	0.9	0	0	DE
12	0.125	11.6279069767	1.075	1.35	0.9	0	0	DE
26	-0.325	-21.3114754098	1.525	1.6	0.9	0	0	DE
52	0.82	215.789473684	0.38	2.25	0.285	0	0	DE
156	-3.1	-72.0930232558	4.3	4.5	0.235	0	0	DE
260	0.74	160.869565217	0.46	11.495	0.235	617221	4.06045888	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731947580	1.025	-0.03	-2.38	1.05	1.1	1.025	0
1731688080	1.05	0.03	2.44	1.025	1.1	1.025	0
1731598260	1.025	0	0.00	1.025	1.05	1.025	0
1731511920	1.025	0	0.00	1.025	1.05	1.025	0
1731428820	1.025	-0.03	-2.38	1.05	1.1	1	0
1731342540	1.05	0.08	7.69	1.15	1.15	0.925	0
1731083160	0.975	0	0.00	0.975	1.1	0.95	0
1730993820	0.975	-0.075	-7.14	1.075	1.1	0.95	0
1730910480	1.05	0	0.00	1.05	1.05	1.05	0
1730824080	1.05	0.08	7.69	0.975	1.1	0.95	0
1730737740	0.975	-0.025	-2.50	1	1.05	0.95	0
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

PowerHouse Energy

Aures Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions