Shares Magazine
230.00p-7.00 (-2.95%)02 May 2025, 17:15
Fonix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 237.00p | 238.00p | 228.00p | 230.00p | 902,181 |
| May 1, 2025 | 227.00p | 237.70p | 226.16p | 237.00p | 221,896 |
| Apr 30, 2025 | 223.00p | 228.00p | 223.00p | 227.00p | 157,512 |
| Apr 29, 2025 | 221.50p | 224.70p | 217.00p | 223.00p | 83,813 |
| Apr 28, 2025 | 216.00p | 226.00p | 213.50p | 221.50p | 184,414 |
| Apr 25, 2025 | 203.00p | 218.00p | 204.00p | 216.00p | 196,950 |
| Apr 24, 2025 | 198.50p | 207.00p | 196.55p | 203.00p | 153,835 |
| Apr 23, 2025 | 198.00p | 205.00p | 196.55p | 200.00p | 91,391 |
| Apr 22, 2025 | 193.00p | 200.00p | 192.02p | 200.00p | 250,304 |
| Apr 17, 2025 | 190.00p | 194.00p | 190.00p | 193.00p | 121,050 |
| Apr 16, 2025 | 190.00p | 195.00p | 189.00p | 189.50p | 29,363 |
| Apr 15, 2025 | 193.00p | 198.00p | 189.15p | 190.00p | 68,363 |
| Apr 14, 2025 | 198.00p | 200.00p | 190.00p | 190.00p | 82,793 |
| Apr 11, 2025 | 200.00p | 200.00p | 196.00p | 198.00p | 44,091 |
| Apr 10, 2025 | 195.00p | 206.00p | 195.00p | 200.00p | 104,528 |
| Apr 9, 2025 | 193.00p | 196.00p | 190.00p | 193.00p | 109,772 |
| Apr 8, 2025 | 191.00p | 202.00p | 192.50p | 198.00p | 130,257 |
| Apr 7, 2025 | 186.50p | 194.00p | 183.00p | 191.00p | 215,742 |
| Apr 4, 2025 | 187.00p | 188.00p | 186.00p | 187.00p | 169,076 |
| Apr 3, 2025 | 188.00p | 190.00p | 186.00p | 187.00p | 106,449 |
| Apr 2, 2025 | 187.50p | 189.90p | 186.00p | 189.00p | 202,915 |
| Apr 1, 2025 | 185.00p | 189.00p | 184.10p | 188.00p | 208,437 |
| Mar 31, 2025 | 183.50p | 185.98p | 182.00p | 185.00p | 939,401 |
| Mar 28, 2025 | 187.00p | 188.00p | 182.00p | 183.50p | 180,540 |
| Mar 27, 2025 | 191.50p | 193.00p | 186.00p | 190.00p | 160,864 |
| Mar 26, 2025 | 195.50p | 197.00p | 191.00p | 192.00p | 112,006 |
| Mar 25, 2025 | 188.00p | 197.00p | 186.00p | 195.50p | 452,966 |
| Mar 24, 2025 | 180.50p | 190.50p | 179.00p | 188.00p | 253,739 |
| Mar 21, 2025 | 178.00p | 182.00p | 176.00p | 180.50p | 401,812 |
| Mar 20, 2025 | 183.00p | 184.00p | 175.00p | 178.00p | 261,739 |
| Mar 19, 2025 | 183.00p | 186.00p | 181.00p | 183.00p | 397,376 |
| Mar 18, 2025 | 195.50p | 203.00p | 180.00p | 182.00p | 473,911 |
| Mar 17, 2025 | 193.50p | 195.00p | 189.00p | 192.00p | 133,433 |
| Mar 14, 2025 | 199.50p | 200.00p | 191.10p | 193.00p | 129,002 |
| Mar 13, 2025 | 195.00p | 201.90p | 195.90p | 199.50p | 114,498 |
| Mar 12, 2025 | 202.50p | 203.00p | 193.00p | 195.00p | 136,443 |
| Mar 11, 2025 | 206.50p | 208.00p | 200.00p | 202.00p | 183,051 |
| Mar 10, 2025 | 209.00p | 210.00p | 205.00p | 208.00p | 152,077 |
| Mar 7, 2025 | 210.00p | 212.00p | 208.00p | 209.00p | 69,141 |
| Mar 6, 2025 | 214.50p | 215.00p | 210.00p | 212.00p | 68,788 |
| Mar 5, 2025 | 217.50p | 219.00p | 213.25p | 214.00p | 142,347 |
| Mar 4, 2025 | 227.00p | 228.00p | 216.03p | 218.00p | 98,219 |
| Mar 3, 2025 | 227.00p | 230.00p | 224.22p | 227.00p | 143,984 |
| Feb 28, 2025 | 229.00p | 231.00p | 225.55p | 227.00p | 289,560 |
| Feb 27, 2025 | 228.00p | 252.00p | 226.00p | 229.00p | 264,535 |
| Feb 26, 2025 | 227.00p | 238.00p | 226.00p | 238.00p | 43,540 |
| Feb 25, 2025 | 225.50p | 228.00p | 224.00p | 228.00p | 112,704 |
| Feb 24, 2025 | 224.50p | 227.00p | 222.00p | 225.50p | 60,298 |
| Feb 21, 2025 | 223.50p | 226.00p | 222.15p | 224.50p | 62,169 |
| Feb 20, 2025 | 223.50p | 226.00p | 221.06p | 223.50p | 39,628 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.