ME Group International Plc Historical Data - PHQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
ME Group International Plc (PHQ)
ME Group International Plc (PHQ) Historical

ME Group International Plc (PHQ)

2.30

0.00

( 0.00% )

Updated: 04:57:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.4	-14.8148148148	2.7	2.7	2.4	1281	2.60414672	DE
12	-0.28	-10.8527131783	2.58	2.82	2.4	695	2.60841918	DE
26	0.0200001	0.877197406895	2.2799999	2.88	2.2799999	712	2.52026743	DE
52	0.2900001	14.4278663894	2.0099999	2.88	1.92	1231	2.29779061	DE
156	0.37	19.170984456	1.93	2.88	1.365	1539	1.93516878	DE
260	0.37	19.170984456	1.93	2.88	1.365	1539	1.93516878	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	2.42	0	0.00	2.42	2.42	2.42	0
1741987620	2.42	0	0.00	2.42	2.42	2.42	0
1741901220	2.42	0	0.00	2.42	2.42	2.42	0
1741814820	2.42	0	0.00	2.42	2.42	2.42	0
1741728420	2.42	0	0.00	2.42	2.42	2.42	0
1741642020	2.42	0	0.00	2.42	2.42	2.42	0
1741382820	2.42	0	0.00	2.42	2.42	2.42	0
1741296420	2.42	0	0.00	2.42	2.42	2.42	0
1741210020	2.42	0	0.00	2.42	2.42	2.42	0
1741123620	2.42	0	0.00	2.42	2.42	2.42	0
1741037220	2.42	-0.24	-9.02	2.4	2.42	2.4	1429
1740778020	2.66	0	0.00	2.66	2.66	2.66	0
1740691620	2.66	0	0.00	2.66	2.66	2.66	1169
1740605220	2.66	0	0.00	2.66	2.66	2.66	0
1740518820	2.66	0.02	0.76	2.66	2.66	2.66	696
1740432420	2.64	-0.06	-2.22	2.64	2.64	2.64	4370
1740173220	2.7	0	0.00	2.7	2.7	2.7	18
1740086820	2.7	0	0.00	2.7	2.7	2.7	0
1740000420	2.7	0	0.00	2.7	2.7	2.7	0
1739914020	2.7	-0.12	-4.26	2.7	2.7	2.7	6
1739827620	2.82	0.02	0.71	2.82	2.82	2.82	183
1739568420	2.8	0.1	3.70	2.8	2.8	2.8	6
1739482020	2.7	0	0.00	2.7	2.7	2.7	0
1739395620	2.7	0	0.00	2.7	2.7	2.7	0
1739309220	2.7	0.02	0.75	2.7	2.7	2.7	300
1739222820	2.68	0	0.00	2.68	2.68	2.68	0
1738963620	2.68	0	0.00	2.68	2.68	2.68	2
1738877220	2.68	0.08	3.08	2.68	2.68	2.68	4
1738790820	2.6	0	0.00	2.6	2.6	2.6	3
1738704420	2.6	0	0.00	2.6	2.6	2.6	0
1738618020	2.6	0.08	3.17	2.58	2.6	2.58	3500
1738358820	2.52	0	0.00	2.52	2.52	2.52	0
1738272420	2.52	0	0.00	2.52	2.52	2.52	0
1738186020	2.52	-0.06	-2.33	2.52	2.52	2.52	12
1738099620	2.58	0	0.00	2.58	2.58	2.58	0
1738013220	2.58	0	0.00	2.58	2.58	2.58	0
1737754020	2.58	0	0.00	2.58	2.58	2.58	0
1737667620	2.58	0	0.00	2.58	2.58	2.58	0
1737581220	2.58	0	0.00	2.58	2.58	2.58	0
1737494820	2.58	0	0.00	2.58	2.58	2.58	0
1737408420	2.58	0	0.00	2.58	2.58	2.58	0
1737149220	2.58	0	0.00	2.58	2.58	2.58	0
1737062820	2.58	0	0.00	2.58	2.58	2.58	0
1736976420	2.58	0	0.00	2.58	2.58	2.58	0
1736890020	2.58	0	0.00	2.58	2.58	2.58	0
1736803620	2.58	0	0.00	2.58	2.58	2.58	0
1736544420	2.58	0	0.00	2.58	2.58	2.58	0
1736458020	2.58	0	0.00	2.58	2.58	2.58	0
1736371620	2.58	0	0.00	2.58	2.58	2.58	0
1736285220	2.58	0	0.00	2.58	2.58	2.58	0
1736198820	2.58	0.08	3.20	2.58	2.58	2.58	112
1735939620	2.5	0	0.00	2.5	2.5	2.5	0
1735853220	2.5	0	0.00	2.5	2.5	2.5	0
1735594020	2.5	-0.02	-0.79	2.5	2.5	2.5	2
1735334820	2.52	0	0.00	2.58	2.58	2.52	11
1734989220	2.52	0.08	3.28	2.52	2.52	2.52	20
1734730020	2.44	-0.1	-3.94	2.44	2.44	2.44	791
1734643620	2.54	-0.12	-4.51	2.54	2.54	2.54	2
1734505200	2.66	0	0.00	2.66	2.66	2.66	0

Rendering Error

Lion Rock Resources (PK)

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