ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,955.49
0.34%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. PowerHouse Energy Group Plc (BT81)

  7. PowerHouse Energy Group Plc (BT81) Historical

BT81 PowerHouse Energy Group Plc

0.023
-0.0004 (-1.71%)
May 31 2024 - Closed
Realtime Data

BT81 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0234 0.00 0.00% 0.0232 0.0234 0.0224 1,082,190
May 30 2024 0.0234 -0.0004 -1.68% 0.0234 0.024 0.0216 2,977,798
May 29 2024 0.0238 -0.0012 -4.80% 0.0234 0.0248 0.023 4,380,273
May 28 2024 0.025 0.004 19.05% 0.0208 0.025 0.0208 9,890,104
May 27 2024 0.021 -0.0002 -0.94% 0.021 0.0212 0.0206 2,935,337
May 24 2024 0.0212 0.0002 0.95% 0.021 0.0212 0.0184 2,012,414
May 23 2024 0.021 -0.0004 -1.87% 0.0214 0.0224 0.019 16,785,867
May 22 2024 0.0214 0.0058 37.18% 0.0156 0.0254 0.0156 46,430,301
May 21 2024 0.0156 0.0036 30.00% 0.0118 0.0156 0.0118 10,215,462
May 20 2024 0.012 0.00 0.00% 0.012 0.012 0.0112 367,500
May 17 2024 0.012 0.0002 1.69% 0.0112 0.0126 0.011 4,347,639
May 16 2024 0.0118 0.0008 7.27% 0.0112 0.012 0.011 941,932
May 15 2024 0.011 0.00 0.00% 0.0116 0.012 0.011 277,456
May 14 2024 0.011 0.00 0.00% 0.011 0.0126 0.011 967,705
May 13 2024 0.011 -0.001 -8.33% 0.0122 0.0126 0.011 4,182,737
May 10 2024 0.012 -0.0008 -6.25% 0.0126 0.0128 0.0118 1,169,518
May 09 2024 0.0128 0.0016 14.29% 0.0112 0.013 0.0108 1,422,671
May 08 2024 0.0112 0.0008 7.69% 0.0112 0.0112 0.0102 516,540
May 07 2024 0.0104 -0.001 -8.77% 0.0116 0.0116 0.0104 1,070,962
May 06 2024 0.0114 0.0002 1.79% 0.0112 0.0118 0.011 1,066,277
May 03 2024 0.0112 0.0004 3.70% 0.0112 0.0112 0.0106 674,683
May 02 2024 0.0108 -0.0006 -5.26% 0.0112 0.0114 0.0108 649,570
Apr 30 2024 0.0114 -0.0004 -3.39% 0.0112 0.0114 0.0112 244,071
Apr 29 2024 0.0118 0.00 0.00% 0.0116 0.0118 0.0114 391,290
Apr 26 2024 0.0118 0.0006 5.36% 0.0116 0.0118 0.0112 455,188
Apr 25 2024 0.0112 0.00 0.00% 0.0112 0.0126 0.011 556,600
Apr 24 2024 0.0112 -0.0004 -3.45% 0.0122 0.0128 0.011 417,222
Apr 23 2024 0.0116 -0.0004 -3.33% 0.0116 0.0124 0.0116 1,719,929
Apr 22 2024 0.012 0.0002 1.69% 0.012 0.012 0.0116 390,471
Apr 19 2024 0.0118 -0.0002 -1.67% 0.0118 0.012 0.0112 854,251
Apr 18 2024 0.012 0.0002 1.69% 0.012 0.0124 0.0116 743,149
Apr 17 2024 0.0118 -0.0002 -1.67% 0.0114 0.013 0.0112 2,690,521
Apr 16 2024 0.012 0.0016 15.38% 0.0104 0.0128 0.0104 1,585,365
Apr 15 2024 0.0104 -0.0008 -7.14% 0.0106 0.0114 0.0104 685,107
Apr 12 2024 0.0112 0.0012 12.00% 0.01 0.0116 0.01 314,811
Apr 11 2024 0.01 -0.0002 -1.96% 0.0116 0.0116 0.01 245,500
Apr 10 2024 0.0102 -0.001 -8.93% 0.0108 0.011 0.0102 67,079
Apr 09 2024 0.0112 0.001 9.80% 0.0106 0.0116 0.0106 546,138
Apr 08 2024 0.0102 -0.0008 -7.27% 0.0104 0.0112 0.0102 1,105,545
Apr 05 2024 0.011 -0.0006 -5.17% 0.0104 0.0114 0.01 1,344,325
Apr 04 2024 0.0116 0.0006 5.45% 0.011 0.0116 0.0102 283,181
Apr 03 2024 0.011 0.00 0.00% 0.0104 0.0122 0.01 1,226,900
Apr 02 2024 0.011 -0.0014 -11.29% 0.012 0.0128 0.0102 1,662,089
Mar 28 2024 0.0124 0.0005 4.20% 0.0121 0.0132 0.0118 1,034,192
Mar 27 2024 0.0119 -0.0015 -11.19% 0.0136 0.0136 0.0119 648,318
Mar 26 2024 0.0134 0.0001 0.75% 0.0134 0.0135 0.0129 2,147,991
Mar 25 2024 0.0133 0.0004 3.10% 0.0129 0.0139 0.0129 1,707,230
Mar 22 2024 0.0129 0.0003 2.38% 0.0122 0.0129 0.0117 4,657,945
Mar 21 2024 0.0126 -0.0001 -0.79% 0.0128 0.0134 0.0118 1,784,000
Mar 20 2024 0.0127 -0.0001 -0.78% 0.0129 0.0158 0.0126 8,938,327
Mar 19 2024 0.0128 0.0014 12.28% 0.0114 0.013 0.011 4,591,314
Mar 18 2024 0.0114 0.001 9.62% 0.0107 0.0114 0.01 4,978,423
Mar 15 2024 0.0104 0.0004 4.00% 0.0102 0.0105 0.0099 599,915
Mar 14 2024 0.01 0.0003 3.09% 0.0099 0.0105 0.0096 1,502,441
Mar 13 2024 0.0097 0.0001 1.04% 0.01 0.0102 0.0096 776,817
Mar 12 2024 0.0096 -0.0006 -5.88% 0.01 0.0102 0.0095 1,643,515
Mar 11 2024 0.0102 0.0009 9.68% 0.0093 0.0105 0.009 2,586,524
Mar 08 2024 0.0093 -0.0002 -2.11% 0.0099 0.0099 0.0092 2,128,398
Mar 07 2024 0.0095 -0.0007 -6.86% 0.0097 0.0105 0.0093 3,556,721
Mar 06 2024 0.0102 0.0003 3.03% 0.0099 0.0102 0.0096 330,400
Mar 05 2024 0.0099 -0.0001 -1.00% 0.0106 0.0106 0.0094 3,101,667
Mar 04 2024 0.01 -0.0009 -8.26% 0.0109 0.0131 0.0099 7,312,874

Your Recent History

TG
BT81
PowerHouse Energy
BIT
AL5865
Banca Aletti and C
BIT
S27207
Societe Generale Effekten
BIT
P15II7
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved