Phoenix Grp Rg
PHNX
GBP
STOCK MARKET:
LSS
Open
 
...
Large gap with delayed quotes
Last quote
01/20/2026 - 14:06:45
Bid
01/20/2026 - 14:07:28
Bid
Volume
Ask
01/20/2026 - 14:07:28
Ask
Volume
7.4050
-0.08 ( -1.07% )
7.4000
3,757
7.4100
4,278
More information
Analysis by TheScreener
16.01.2026
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
01/20/2026 14:06 3000 7.4050
01/20/2026 14:05 4 7.4050
01/20/2026 14:05 0 7.4100
01/20/2026 14:04 1 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 9 7.4000
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:03 0 7.4100
01/20/2026 14:02 0 7.4150
01/20/2026 14:02 19 7.4050
01/20/2026 14:02 42 7.4100
01/20/2026 14:02 458 7.4100
01/20/2026 14:01 4 7.4100
01/20/2026 14:01 500 7.4072
01/20/2026 14:01 1 7.4150
01/20/2026 14:00 0 7.4100
01/20/2026 14:00 0 7.4100
01/20/2026 14:00 1 7.4100
01/20/2026 14:00 1 7.4100
01/20/2026 14:00 0 7.4100
01/20/2026 14:00 1 7.4100
01/20/2026 14:00 2 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:59 0 7.4100
01/20/2026 13:58 0 7.4100
01/20/2026 13:58 0 7.4000
01/20/2026 13:57 0 7.4150
01/20/2026 13:57 0 7.4150
01/20/2026 13:57 2 7.4100
01/20/2026 13:57 285 7.4100
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4100
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:56 0 7.4200
01/20/2026 13:55 52 7.4200
01/20/2026 13:55 48 7.4200
01/20/2026 13:55 54 7.4200
01/20/2026 13:55 46 7.4200
01/20/2026 13:55 43 7.4200
01/20/2026 13:55 51 7.4200
01/20/2026 13:55 46 7.4200
01/20/2026 13:55 46 7.4200
01/20/2026 13:55 46 7.4200
01/20/2026 13:55 1 7.4200
01/20/2026 13:55 0 7.4200
01/20/2026 13:55 0 7.4200
01/20/2026 13:55 0 7.4200
01/20/2026 13:55 0 7.4200
01/20/2026 13:55 535 7.41415
01/20/2026 13:54 0 7.4200
01/20/2026 13:54 0 7.4200
01/20/2026 13:54 2 7.4200
01/20/2026 13:53 1491 7.41401
01/20/2026 13:52 2 7.4200
01/20/2026 13:52 181 7.4150
01/20/2026 13:52 2 7.4150
01/20/2026 13:52 0 7.4150
01/20/2026 13:52 0 7.4150
01/20/2026 13:52 1 7.4150
01/20/2026 13:51 0 7.4150
01/20/2026 13:51 0 7.4150
01/20/2026 13:51 0 7.4150
01/20/2026 13:51 0 7.4150
01/20/2026 13:51 0 7.4150
01/20/2026 13:50 3 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:50 0 7.4150
01/20/2026 13:49 1200 7.4100
01/20/2026 13:49 347 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:49 0 7.4100
01/20/2026 13:48 0 7.4000
01/20/2026 13:48 18 7.4100
01/20/2026 13:48 53 7.40747
01/20/2026 13:46 0 7.4100
01/20/2026 13:45 233 7.4100
01/20/2026 13:45 471 7.4100
01/20/2026 13:45 361 7.4100
01/20/2026 13:45 282 7.4100
01/20/2026 13:44 100 7.4050
01/20/2026 13:44 9115 7.4050
01/20/2026 13:44 1532 7.4050
01/20/2026 13:44 640 7.4050
01/20/2026 13:44 330 7.4050
01/20/2026 13:44 471 7.4050
01/20/2026 13:44 330 7.4050
01/20/2026 13:44 387 7.4050
01/20/2026 13:44 2913 7.4050
01/20/2026 13:44 1216 7.4050
01/20/2026 13:44 184 7.4050
01/20/2026 13:44 353 7.4100
01/20/2026 13:44 467 7.4100
01/20/2026 13:44 1357 7.4100
01/20/2026 13:44 1069 7.4100
01/20/2026 13:44 0 7.4000
01/20/2026 13:44 1864 7.4100
01/20/2026 13:44 565 7.4100
01/20/2026 13:44 912 7.4050
01/20/2026 13:44 404 7.4050
01/20/2026 13:44 188 7.4050
01/20/2026 13:44 784 7.4050
01/20/2026 13:44 700 7.4050
01/20/2026 13:44 371 7.4050
01/20/2026 13:44 257 7.4050
01/20/2026 13:44 2130 7.4000
01/20/2026 13:44 848 7.4000
01/20/2026 13:44 373 7.4000
01/20/2026 13:44 546 7.4000
01/20/2026 13:44 10000 7.4000
01/20/2026 13:44 3772 7.4000
01/20/2026 13:44 1091 7.4000
01/20/2026 13:44 2802 7.4000
01/20/2026 13:44 471 7.4000
01/20/2026 13:44 1864 7.4000
01/20/2026 13:44 4040 7.4000
01/20/2026 13:44 1166 7.4000
01/20/2026 13:44 2194 7.4000
01/20/2026 13:44 2 7.3950
01/20/2026 13:44 1 7.4000
01/20/2026 13:43 9 7.4000
01/20/2026 13:43 2418 7.4000
01/20/2026 13:43 1045 7.39825
01/20/2026 13:43 51 7.4000
01/20/2026 13:43 131 7.4000
01/20/2026 13:43 4717 7.4000
01/20/2026 13:43 131 7.4000
01/20/2026 13:43 4848 7.4000
01/20/2026 13:43 5021 7.4000
01/20/2026 13:43 247 7.4000
01/20/2026 13:43 485 7.4000
01/20/2026 13:43 3943 7.4000
01/20/2026 13:43 1112 7.4000
01/20/2026 13:42 0 7.4000
01/20/2026 13:42 1 7.4000
01/20/2026 13:42 1 7.3950
01/20/2026 13:42 0 7.3950
01/20/2026 13:42 13 7.3950
01/20/2026 13:42 0 7.4000
01/20/2026 13:41 12 7.4000
01/20/2026 13:41 4 7.4000
01/20/2026 13:41 100 7.4000
01/20/2026 13:41 0 7.4000
01/20/2026 13:41 0 7.4000
01/20/2026 13:41 0 7.4000
01/20/2026 13:41 0 7.4000
01/20/2026 13:40 0 7.4000
01/20/2026 13:40 0 7.4000
01/20/2026 13:40 0 7.3950
01/20/2026 13:39 4 7.4000
01/20/2026 13:39 0 7.4000
01/20/2026 13:39 543 7.4000
01/20/2026 13:39 543 7.4000
01/20/2026 13:39 543 7.4000
01/20/2026 13:39 3111 7.4000
01/20/2026 13:39 105 7.4000
01/20/2026 13:39 2891 7.4000
01/20/2026 13:39 543 7.4000
01/20/2026 13:39 986 7.4000
01/20/2026 13:39 2891 7.4000
01/20/2026 13:39 5444 7.4000
01/20/2026 13:39 208 7.4000
01/20/2026 13:39 0 7.4000
01/20/2026 13:39 0 7.4000
01/20/2026 13:38 2000 7.39775
01/20/2026 13:37 471 7.4000
01/20/2026 13:37 8904 7.4000
01/20/2026 13:37 1096 7.4000
01/20/2026 13:37 388 7.4000
01/20/2026 13:37 502 7.4000
01/20/2026 13:37 10000 7.4000
01/20/2026 13:37 953 7.4000
01/20/2026 13:37 429 7.4000
01/20/2026 13:37 1166 7.4000
01/20/2026 13:37 1166 7.4000
01/20/2026 13:37 1864 7.4000
01/20/2026 13:37 4422 7.4000
01/20/2026 13:37 132 7.4000
01/20/2026 13:37 4290 7.4000
01/20/2026 13:37 5239 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:37 0 7.4000
01/20/2026 13:36 7 7.4000
01/20/2026 13:35 0 7.4000
01/20/2026 13:34 1 7.4000
01/20/2026 13:34 0 7.3950
01/20/2026 13:33 0 7.3950
01/20/2026 13:33 373 7.39776
01/20/2026 13:33 500 7.4000
01/20/2026 13:33 1 7.4000
01/20/2026 13:33 471 7.4000
01/20/2026 13:33 184 7.4000
01/20/2026 13:33 250 7.4000
01/20/2026 13:33 402 7.4000
01/20/2026 13:33 9044 7.4000
01/20/2026 13:33 956 7.4000
01/20/2026 13:33 100 7.4000
01/20/2026 13:32 1 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:32 0 7.4000
01/20/2026 13:30 657 7.4000
01/20/2026 13:30 0 7.4000
01/20/2026 13:30 7 7.3950
01/20/2026 13:30 0 7.4000
01/20/2026 13:30 0 7.4000
01/20/2026 13:29 70 7.4000
01/20/2026 13:29 721 7.4000
01/20/2026 13:29 2403 7.4000
01/20/2026 13:29 7597 7.4000
01/20/2026 13:28 721 7.4000
01/20/2026 13:28 4234 7.4000
01/20/2026 13:28 4300 7.4000
01/20/2026 13:28 995 7.4000
01/20/2026 13:28 471 7.4000
01/20/2026 13:28 7236 7.4000
01/20/2026 13:28 1382 7.4000
01/20/2026 13:28 618 7.4000
01/20/2026 13:28 8000 7.4000
01/20/2026 13:28 340 7.4000
01/20/2026 13:28 655 7.4000
01/20/2026 13:28 7623 7.4000
01/20/2026 13:28 150 7.4000
01/20/2026 13:28 2 7.4000
01/20/2026 13:28 0 7.4000
01/20/2026 13:28 0 7.3950
01/20/2026 13:28 0 7.4000
01/20/2026 13:28 4 7.4000
01/20/2026 13:27 8334 7.3980
01/20/2026 13:27 1 7.4000
01/20/2026 13:27 1500 7.4000
01/20/2026 13:27 879 7.3950
01/20/2026 13:27 471 7.3950
01/20/2026 13:27 540 7.3950
01/20/2026 13:27 1302 7.3950
01/20/2026 13:27 301 7.3950
01/20/2026 13:27 830 7.3950
01/20/2026 13:27 367 7.3950
01/20/2026 13:27 909 7.3950
01/20/2026 13:27 909 7.3950
01/20/2026 13:27 0 7.4000
01/20/2026 13:27 1863 7.3950
01/20/2026 13:27 403 7.3950
01/20/2026 13:27 471 7.3950
01/20/2026 13:27 2301 7.3950
01/20/2026 13:27 1212 7.4000
01/20/2026 13:27 1165 7.4000
01/20/2026 13:27 2158 7.4000
01/20/2026 13:27 2224 7.4000
01/20/2026 13:27 1864 7.4000
01/20/2026 13:27 471 7.4000
01/20/2026 13:27 1373 7.4000
01/20/2026 13:27 3278 7.4000
01/20/2026 13:27 324 7.4000
01/20/2026 13:27 466 7.4000
01/20/2026 13:27 621 7.4000
01/20/2026 13:27 2767 7.4000
01/20/2026 13:27 61 7.4000
01/20/2026 13:27 7172 7.4000
01/20/2026 13:27 437 7.4000
01/20/2026 13:27 181 7.4000
01/20/2026 13:27 910 7.4000
01/20/2026 13:27 228 7.4000
01/20/2026 13:27 99 7.4000
01/20/2026 13:27 84 7.4000
01/20/2026 13:27 177 7.4000
01/20/2026 13:27 4678 7.4000
01/20/2026 13:27 5322 7.4000
01/20/2026 13:27 0 7.3950
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:26 0 7.4000
01/20/2026 13:25 598 7.39776
01/20/2026 13:25 0 7.4000
01/20/2026 13:25 1 7.4000
01/20/2026 13:25 1 7.4000
01/20/2026 13:25 0 7.4000
01/20/2026 13:25 1 7.4000
01/20/2026 13:25 1344 7.39825
01/20/2026 13:24 1 7.4000
01/20/2026 13:24 0 7.4000
01/20/2026 13:24 0 7.3950
01/20/2026 13:24 600 7.39794
01/20/2026 13:24 471 7.3950
01/20/2026 13:24 910 7.3950
01/20/2026 13:24 812 7.3950
01/20/2026 13:24 334 7.3950
01/20/2026 13:24 73 7.3950
01/20/2026 13:24 1490 7.3950
01/20/2026 13:24 471 7.3950
01/20/2026 13:23 0 7.3900
01/20/2026 13:23 471 7.3950
01/20/2026 13:23 12 7.4000
01/20/2026 13:23 0 7.4000
01/20/2026 13:23 401 7.3950
01/20/2026 13:23 471 7.3950
01/20/2026 13:23 559 7.3900
01/20/2026 13:23 603 7.3900
01/20/2026 13:22 596 7.3950
01/20/2026 13:22 637 7.3950
01/20/2026 13:22 501 7.3950
01/20/2026 13:22 688 7.3950
01/20/2026 13:22 304 7.3950
01/20/2026 13:22 471 7.3950
01/20/2026 13:22 431 7.3950
01/20/2026 13:22 349 7.3950
01/20/2026 13:22 92 7.3950
01/20/2026 13:22 8070 7.39557
01/20/2026 13:22 8 7.3900
01/20/2026 13:22 16 7.3900
01/20/2026 13:22 0 7.3950
01/20/2026 13:21 0 7.3950
01/20/2026 13:21 0 7.3950
01/20/2026 13:20 0 7.3950
01/20/2026 13:20 2 7.3950
01/20/2026 13:20 0 7.3950
01/20/2026 13:19 1 7.3950
01/20/2026 13:19 1 7.39443
01/20/2026 13:17 283 7.3900
01/20/2026 13:17 100 7.3928
01/20/2026 13:17 6456 7.39307
01/20/2026 13:17 0 7.3900
01/20/2026 13:16 101 7.39354
01/20/2026 13:15 432 7.39406
01/20/2026 13:15 187 7.39378
01/20/2026 13:15 13 7.3950
01/20/2026 13:15 200 7.39325
01/20/2026 13:14 10 7.3950
01/20/2026 13:14 2 7.4000
01/20/2026 13:14 100 7.3900
01/20/2026 13:14 2130 7.3915
01/20/2026 13:13 0 7.3950
01/20/2026 13:13 0 7.3950
01/20/2026 13:13 10 7.3950
01/20/2026 13:13 156 7.38872
01/20/2026 13:12 0 7.3900
01/20/2026 13:11 200 7.3880
01/20/2026 13:11 0 7.3900
01/20/2026 13:10 6 7.3800
01/20/2026 13:10 0 7.3850
01/20/2026 13:10 9 7.3850
01/20/2026 13:10 28 7.38291
01/20/2026 13:10 0 7.3850
01/20/2026 13:10 0 7.3850
01/20/2026 13:09 193 7.38201
01/20/2026 13:09 1 7.3850
01/20/2026 13:09 5 7.3850
01/20/2026 13:09 442 7.3800
01/20/2026 13:09 347 7.3800
01/20/2026 13:09 1 7.3750
01/20/2026 13:09 0 7.3800
01/20/2026 13:09 500 7.3780
01/20/2026 13:09 65 7.3750
01/20/2026 13:09 572 7.3750
01/20/2026 13:08 271 7.37389
01/20/2026 13:08 2 7.3800
01/20/2026 13:07 21 7.3700
01/20/2026 13:06 0 7.3750