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% $0.455 $0.43 $0.48 $0.455 $0.455 $0.455 15,250 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.5 18.8 3.4 13.5 248.67

Phaunos Timber (PTF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20170.4550.000.00%0.43999990.479999925,000
20 Sep 20170.4550.000.00%0.4550.4550
19 Sep 20170.4550.000.00%0.4550.47999990
18 Sep 20170.4550.000.00%0.44499990.4555,007
15 Sep 20170.4550.000.00%0.44499990.47999990
14 Sep 20170.4550.000.00%0.4550.47999990
13 Sep 20170.455-0.005-1.09%0.4550.4550
12 Sep 20170.46+0.0200001+4.55%0.43999990.46103,980
11 Sep 20170.4399999-0.01-2.22%0.4350.449999948,096
08 Sep 20170.44999990.000.00%0.43999990.44999990
07 Sep 20170.44999990.000.00%0.44999990.449999950,000
06 Sep 20170.44999990.000.00%0.44999990.449999926,561
05 Sep 20170.44999990.000.00%0.44999990.44999990
04 Sep 20170.44999990.000.00%0.44999990.44999990
01 Sep 20170.44999990.000.00%0.44999990.44999990
31 Aug 20170.44999990.000.00%0.44999990.44999995,914
30 Aug 20170.44999990.000.00%0.4350.44999992,352
29 Aug 20170.44999990.000.00%0.4350.4551,385
25 Aug 20170.44999990.000.00%0.44999990.44999990
24 Aug 20170.44999990.000.00%0.44999990.449999937,955
23 Aug 20170.44999990.000.00%0.44999990.449999954,000
22 Aug 20170.44999990.000.00%0.44999990.44999990
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 Week0.4550.480.440.4550025k6k0-
1 Month0.450.480.4350.45260104k14k0.0051.11%
3 Months0.4450.480.428750.44570334k18k0.012.25%
6 Months0.4450.520.42750.460601M33k0.012.25%
1 Year0.416250.520.350.442401M35k0.038759.31%
3 Years0.4150.520.30.377702M72k0.049.64%
5 Years0.5590.6190.30.4458018M129k-0.104-18.60%
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:32 V: D:20170922 10:00:58