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% $0.4125 $0.405 $0.42 $0.4125 $0.4125 $0.4125 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 13.2 -10.0 -1.9 - 225.91

Phaunos Timber (PTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 20160.41250.000.00%0.41250.430
06 Dec 20160.41250.000.00%0.41250.41250
05 Dec 20160.41250.000.00%0.41250.41250
02 Dec 20160.41250.000.00%0.41250.412510,000
01 Dec 20160.41250.000.00%0.41250.434,700
30 Nov 20160.41250.000.00%0.41250.43168,285
29 Nov 20160.41250.000.00%0.3950.41250
28 Nov 20160.41250.000.00%0.41250.4125119,630
25 Nov 20160.4125-0.01-1.20%0.41250.4440,800
24 Nov 20160.41750.000.00%0.41750.41755,914
23 Nov 20160.41750.000.00%0.41750.417562,806
22 Nov 20160.41750.000.00%0.350.43250
21 Nov 20160.41750.000.00%0.350.417522,894
18 Nov 20160.41750.000.00%0.41750.446,653
17 Nov 20160.41750.000.00%0.41750.440
16 Nov 20160.41750.000.00%0.41750.4175235
15 Nov 20160.41750.000.00%0.41750.446,000
14 Nov 20160.41750.000.60%0.41750.440
11 Nov 20160.415-0.00-0.60%0.4150.4430,789
10 Nov 20160.41750.000.00%0.41750.417529,618
09 Nov 20160.41750.000.00%0.37750.41757,049
08 Nov 20160.41750.000.00%0.41750.440
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 Week0.41250.430.41250.41250168k37k0.00-
1 Month0.41750.440.350.41400168k26k-0.01-1.20%
3 Months0.41250.440.350.41610303k31k0.00-
6 Months0.4050.440.350.40960720k34k0.011.85%
1 Year0.320.440.3050.371202M78k0.0928.91%
3 Years0.510.58250.300.4035018M134k-0.10-19.12%
5 Years0.6950.700.300.4725018M176k-0.28-40.65%
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:20161208 04:00:50