Powerhouse Energy Group Plc Historical Data - PHE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Powerhouse Energy Group Plc (PHE)
Powerhouse Energy Group Plc (PHE) Historical

Powerhouse Energy Group Plc (PHE)

1.05

-0.05

( -4.55% )

Updated: 04:55:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	16.6666666667	0.9	1.115	0.875	16553337	0.97741399	DE
4	-0.025	-2.32558139535	1.075	1.175	0.875	15744671	1.02477824	DE
12	0.74	238.709677419	0.31	1.325	0.29	37424944	0.80512482	DE
26	0.63	150	0.42	1.325	0.245	23406273	0.68043828	DE
52	0.1	10.5263157895	0.95	1.325	0.245	18621720	0.65279966	DE
156	-4.85	-82.2033898305	5.9	6.85	0.245	14072963	2.06760178	DE
260	0.545	107.920792079	0.505	11.35	0.245	15486419	2.5546308	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	1.1	0.13	12.82	0.975	1.1	0.975	9662723
1713371400	0.975	-0.009	-0.91	0.975	1.115	0.975	33418942
1713285000	0.984	0.109	12.46	0.875	1.025	0.875	25148841
1713198600	0.875	-0.05	-5.41	0.925	0.925	0.875	10151453
1712939400	0.925	0.025	2.78	0.9	0.925	0.9	4384727
1712853000	0.9	-0.075	-7.69	0.975	0.975	0.9	8100515
1712766600	0.975	-0.025	-2.50	0.99	0.99	0.975	9738625
1712680200	1	0.06	6.38	0.9	1	0.9	15312787
1712593800	0.94	0.015	1.62	0.925	0.95	0.9	11639100
1712334600	0.925	-0.025	-2.63	0.95	0.95	0.9	16141485
1712248200	0.95	-0.025	-2.56	0.975	0.975	0.95	10904555
1712161800	0.975	-0.05	-4.88	1.025	1.025	0.975	13939142
1712075400	1.025	-0.07	-5.96	1.075	1.075	1.025	15383476
1711647000	1.09	-0.01	-0.91	1.125	1.125	1.075	12222893
1711560600	1.1	-0.02	-1.79	1.09	1.125	1.09	13805064
1711474200	1.12	-0.04	-3.45	1.175	1.175	1.09	20706654
1711387800	1.16	0.04	3.57	1.125	1.175	1.125	26717010
1711128600	1.12	0.05	4.48	1.075	1.125	1.075	26026092
1711042200	1.072	-0.04	-3.42	1.125	1.125	1.025	25241405
1710955800	1.11	0.01	0.91	1.125	1.325	1.075	104513079
1710869400	1.1	0.15	15.79	0.95	1.125	0.95	67570754
1710783000	0.95	0.075	8.57	0.975	0.975	0.925	36968386
1710523800	0.875	0.005	0.57	0.875	0.875	0.825	15377862
1710437400	0.87	0.045	5.45	0.825	0.875	0.8125	17449633
1710351000	0.825	0	0.00	0.825	0.825	0.8	6818345
1710264600	0.825	0.025	3.12	0.825	0.825	0.775	18044138
1710178200	0.8	0.025	3.23	0.85	0.875	0.8	32588353
1709919000	0.775	-0.05	-6.06	0.825	0.825	0.775	13440854
1709832600	0.825	-0.05	-5.71	0.875	0.875	0.825	16593873
1709746200	0.875	0.05	6.06	0.825	0.875	0.7715	21642700
1709659800	0.825	-0.075	-8.33	0.875	0.875	0.775	40961638
1709573400	0.9	-0.05	-5.26	0.95	1.025	0.85	54353659
1709314200	0.95	0.1	11.76	0.8	1.025	0.8	87447144
1709227800	0.85	-0.03	-3.41	0.875	0.9	0.7	80827686
1709141400	0.88	0.03	3.53	0.95	1.225	0.825	465017257
1709055000	0.85	0.335	65.05	0.51	0.85	0.51	276136178
1708968600	0.515	0.065	14.44	0.435	0.515	0.435	52772035
1708709400	0.45	0.015	3.45	0.44	0.485	0.42	58267278
1708623000	0.435	0.1	29.85	0.375	0.54	0.375	172616321
1708536600	0.335	0.025	8.06	0.31	0.34	0.31	15101066
1708450200	0.31	0	0.00	0.31	0.325	0.31	14099149
1708363800	0.31	-0.055	-15.07	0.365	0.365	0.31	17301364
1708104600	0.365	-0.005	-1.35	0.38	0.38	0.365	2643335
1708018200	0.37	-0.01	-2.63	0.38	0.38	0.37	836220
1707931800	0.38	0	0.00	0.38	0.38	0.38	2221329
1707845400	0.38	0.01	2.70	0.37	0.39	0.34175	6234710
1707759000	0.37	0.0250001	7.25	0.3449999	0.38	0.335	6030162
1707499800	0.3449999	0.0099999	2.99	0.335	0.3449999	0.335	1905965
1707413400	0.335	0.005	1.52	0.33	0.335	0.33	7392255
1707327000	0.33	-0.075	-18.52	0.405	0.405	0.305	45163168
1707240600	0.405	-0.0355	-8.06	0.45	0.465	0.39	35041129
1707154200	0.4405	0.1305	42.10	0.31	0.465	0.31	37074598
1706895000	0.31	0	0.00	0.31	0.315	0.31	2183980
1706808600	0.31	0	0.00	0.31	0.31	0.31	1518961
1706722200	0.31	0.02	6.90	0.29	0.31	0.29	6230163
1706635800	0.29	0	0.00	0.29	0.29	0.29	3641305
1706549400	0.29	-0.025	-7.94	0.31	0.31	0.29	13627561
1706290200	0.315	0	0.00	0.31	0.315	0.31	4347698
1706203800	0.315	-0.005	-1.56	0.33	0.33	0.31	6136900
1706117400	0.32	-0.015	-4.48	0.335	0.335	0.315	8153143
1706031000	0.335	-0.008	-2.33	0.34	0.34	0.335	2191354
1705944600	0.343	-0.002	-0.58	0.3449999	0.3449999	0.34	4074892
1705685400	0.3449999	0.0019999	0.58	0.3449999	0.3449999	0.3449999	2918586

Powerhouse Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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