Share Name Share Symbol Market Type Share ISIN Share Description
Phaunos Timber LSE:PTF London Ordinary Share GG00B1G3RS66 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.00 +0.00% $0.45 $0.43 $0.47 $0.45125 $0.45 $0.45 9,250 14:00:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.5 18.8 3.4 13.4 245.94

Phaunos Timber (PTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20170.44999990.000.00%0.44999990.45124999,250
26 Jul 20170.44999990.000.00%0.44999990.449999931,873
25 Jul 20170.44999990.000.00%0.44999990.449999919,000
24 Jul 20170.44999990.000.00%0.44999990.44999995,000
21 Jul 20170.4499999+0.01+2.27%0.43999990.44999990
20 Jul 20170.43999990.000.00%0.43999990.444999938,269
19 Jul 20170.43999990.000.00%0.43999990.4562525,486
18 Jul 20170.43999990.000.00%0.43999990.44499990
17 Jul 20170.43999990.000.00%0.428750.44499991,031
14 Jul 20170.43999990.000.00%0.43999990.4462499334,005
13 Jul 20170.43999990.000.00%0.43999990.444999911,080
12 Jul 20170.43999990.000.00%0.43999990.444999975,000
11 Jul 20170.4399999-0.005-1.12%0.43999990.43999990
10 Jul 20170.44499990.000.00%0.44499990.444999958
07 Jul 20170.44499990.000.00%0.44499990.45535,421
06 Jul 20170.44499990.000.00%0.44499990.44499990
05 Jul 20170.44499990.000.00%0.44499990.444999910,000
04 Jul 20170.44499990.000.00%0.44499990.44499990
03 Jul 20170.44499990.000.00%0.44499990.444999911,764
30 Jun 20170.44499990.000.00%0.44499990.444999955,557
29 Jun 20170.4449999-0.015-3.26%0.43999990.45516,850
28 Jun 20170.460.000.00%0.460.469,000
Download more Phaunos Timber Historical Data

Phaunos Timber (PTF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.440.451250.440.4459038k19k0.012.27%
1 Month0.4550.456250.428750.44180334k34k-0.005-1.10%
3 Months0.4750.520.428750.47430334k34k-0.025-5.26%
6 Months0.42750.520.42750.454601M44k0.02255.26%
1 Year0.40250.520.350.435501M40k0.047511.80%
3 Years0.42750.520.30.3843018M103k0.02255.26%
5 Years0.4580.6190.30.4533018M144k-0.008-1.75%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20170728 00:49:03