1. Share Prices

  2. Fonix PLC (FNX)

225.00p-2.16 (-0.94%)19 Dec 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 2024229.50p235.00p227.15p229.50p68,964
Dec 17, 2024227.50p233.00p228.00p229.50p67,913
Dec 16, 2024229.00p232.00p223.50p227.50p90,274
Dec 13, 2024221.50p229.90p214.00p225.00p78,160
Dec 12, 2024217.00p224.00p217.00p224.00p107,783
Dec 11, 2024215.50p218.56p196.50p196.50p246,204
Dec 10, 2024215.50p218.00p213.00p215.50p75,366
Dec 9, 2024215.50p218.00p213.50p215.50p56,739
Dec 6, 2024214.00p218.00p211.00p211.00p96,071
Dec 5, 2024214.00p215.86p212.55p214.00p52,137
Dec 4, 2024214.00p216.00p212.55p214.00p24,636
Dec 3, 2024213.50p216.00p212.00p216.00p112,137
Dec 2, 2024212.00p216.00p211.00p216.00p59,195
Nov 29, 2024209.00p214.00p208.00p212.00p75,350
Nov 28, 2024205.00p212.00p204.00p212.00p172,200
Nov 27, 2024214.00p215.00p198.00p205.00p602,814
Nov 26, 2024217.50p219.00p214.00p214.00p70,136
Nov 25, 2024217.50p220.00p215.01p217.50p44,190
Nov 22, 2024217.50p220.00p215.50p217.50p251,663
Nov 21, 2024222.00p223.80p215.00p217.50p65,739
Nov 20, 2024230.50p233.00p225.00p226.00p81,472
Nov 19, 2024236.00p237.00p228.05p230.50p98,036
Nov 18, 2024234.50p237.00p230.00p232.00p55,040
Nov 15, 2024236.00p237.00p234.00p235.50p93,738
Nov 14, 2024236.00p236.50p235.55p236.00p96,775
Nov 13, 2024235.50p236.00p235.00p236.00p66,117
Nov 12, 2024236.00p237.00p230.00p236.00p124,533
Nov 11, 2024233.50p238.00p231.75p236.00p167,931
Nov 8, 2024230.00p237.00p230.00p233.50p73,422
Nov 7, 2024231.00p232.00p229.44p230.00p120,720
Nov 6, 2024236.50p238.00p230.00p231.00p83,967
Nov 5, 2024240.00p239.95p235.20p236.50p72,728
Nov 4, 2024238.50p244.00p235.00p244.00p154,066
Nov 1, 2024245.00p248.00p240.00p240.00p98,933
Oct 31, 2024242.50p250.00p242.20p245.00p244,854
Oct 30, 2024232.50p254.00p231.00p254.00p507,352
Oct 29, 2024233.50p237.00p230.00p232.50p69,340
Oct 28, 2024237.00p239.00p235.03p236.00p760,645
Oct 25, 2024232.50p239.00p231.55p236.00p127,575
Oct 24, 2024231.50p232.50p231.50p232.50p39,703
Oct 23, 2024231.50p234.75p228.00p231.50p82,421
Oct 22, 2024231.00p235.00p225.00p235.00p126,234
Oct 21, 2024232.50p234.00p230.00p231.00p94,205
Oct 18, 2024240.00p240.00p226.00p232.50p245,349
Oct 17, 2024257.50p260.00p243.50p245.00p118,984
Oct 16, 2024253.00p263.90p253.00p257.50p645,614
Oct 15, 2024229.50p251.00p229.50p248.50p350,135
Oct 14, 2024230.00p232.00p228.00p229.50p137,926
Oct 11, 2024226.50p232.00p224.00p230.00p1,569,375
Oct 10, 2024224.00p229.00p224.00p226.50p141,203
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC347.502.06
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Pennon Group PLC597.712.09
Hg Capital Trust PLC522.001.95

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,407.00-6.32
Dr. Martens PLC73.05-4.38
Ceres Power Holdings PLC166.50-5.13
Bodycote PLC614.35-4.01
Harworth Group PLC157.00-3.98
Future PLC951.00-4.04