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% $0.435 $0.42 $0.45 $0.435 $0.43 $0.435 240,508 14:00:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.5 18.8 3.4 12.9 237.74

Phaunos Timber (PTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 20170.4350.000.00%0.430.435240,508
21 Nov 20170.4350.000.00%0.41999990.44999990
20 Nov 20170.4350.000.00%0.430.46999990
17 Nov 20170.4350.000.00%0.41999990.44999990
16 Nov 20170.4350.000.00%0.430.4499999234
15 Nov 20170.4350.000.00%0.430.4350
14 Nov 20170.4350.000.00%0.430.43531,535
13 Nov 20170.4350.000.00%0.430.4499999510,053
10 Nov 20170.435+0.0150001+3.57%0.430.435250,000
09 Nov 20170.4199999-0.015-3.45%0.41999990.44999995,500
08 Nov 20170.4350.000.00%0.4350.469999917,150
07 Nov 20170.4350.000.00%0.4350.44999998,600
06 Nov 20170.4350.000.00%0.4350.43510,983
03 Nov 20170.4350.000.00%0.423750.43515,689
02 Nov 20170.4350.000.00%0.4350.4350
01 Nov 20170.4350.000.00%0.4350.4350
31 Oct 20170.4350.000.00%0.4350.46999993,900
30 Oct 20170.4350.000.00%0.4350.46999990
27 Oct 20170.4350.000.00%0.4350.469999994,231
26 Oct 20170.435-0.01-2.25%0.4350.444999960,000
25 Oct 20170.44499990.000.00%0.44499990.44499996,125
24 Oct 20170.44499990.000.00%0.43250.44624990
23 Oct 20170.44499990.000.00%0.44499990.44499990
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 Week0.4350.470.420.43500241k460-
1 Month0.4450.470.420.43500510k51k-0.01-2.25%
3 Months0.450.480.420.44000510k25k-0.015-3.33%
6 Months0.50.520.420.45260510k23k-0.065-13.00%
1 Year0.41750.520.350.444901M35k0.01754.19%
3 Years0.4150.520.30.376302M68k0.024.82%
5 Years0.5560.6190.30.4401018M125k-0.121-21.76%
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:20171123 02:10:07