1. Share Prices

  2. Fonix PLC (FNX)

236.00p+0.00 (+0.00%)23 Aug 2024, 16:09
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
Aug 23, 2024236.00p238.40p234.00p236.00p29,189
Aug 22, 2024235.00p239.40p232.50p236.00p64,490
Aug 21, 2024237.50p239.75p232.00p235.00p65,894
Aug 20, 2024236.00p240.00p235.00p237.50p48,211
Aug 19, 2024237.50p240.00p232.00p236.00p38,547
Aug 16, 2024234.00p239.80p232.72p237.50p79,571
Aug 15, 2024234.00p240.00p232.44p240.00p45,141
Aug 14, 2024237.50p239.84p232.00p234.00p78,125
Aug 13, 2024242.50p244.00p235.00p237.00p142,709
Aug 12, 2024238.50p244.00p238.00p241.00p38,828
Aug 9, 2024237.50p240.00p235.00p238.50p28,131
Aug 8, 2024241.00p241.98p235.22p240.00p52,142
Aug 7, 2024236.00p241.90p236.06p241.00p62,181
Aug 6, 2024232.50p240.00p230.00p240.00p157,823
Aug 5, 2024242.50p242.50p230.00p232.50p103,048
Aug 2, 2024243.50p250.00p235.00p245.00p33,314
Aug 1, 2024246.00p255.00p242.22p243.50p78,258
Jul 31, 2024243.50p250.00p242.00p242.00p257,222
Jul 30, 2024246.00p250.00p242.00p243.50p65,061
Jul 29, 2024246.00p249.96p243.61p246.00p53,125
Jul 26, 2024246.00p250.00p243.33p246.00p39,047
Jul 25, 2024246.00p250.00p242.50p246.00p50,542
Jul 24, 2024251.50p250.00p240.00p246.00p193,284
Jul 23, 2024254.00p258.00p248.00p253.00p113,276
Jul 22, 2024248.50p264.60p250.00p254.00p515,177
Jul 19, 2024243.50p242.00p237.00p243.50p15,754
Jul 18, 2024243.50p249.48p237.00p243.50p75,238
Jul 17, 2024238.50p245.00p238.66p243.50p57,153
Jul 16, 2024245.00p244.80p237.45p238.50p70,052
Jul 15, 2024245.00p249.55p241.00p245.00p29,862
Jul 12, 2024242.00p250.00p241.00p241.00p96,631
Jul 11, 2024239.50p244.00p239.70p244.00p76,760
Jul 10, 2024239.50p241.80p236.00p239.50p20,960
Jul 9, 2024239.50p244.00p235.00p239.50p32,036
Jul 8, 2024239.50p243.40p235.00p239.50p42,361
Jul 5, 2024239.50p244.00p235.00p244.00p153,349
Jul 4, 2024239.50p243.10p238.24p239.50p18,795
Jul 3, 2024237.00p244.00p230.00p239.50p204,622
Jul 2, 2024239.50p244.00p230.00p239.50p66,843
Jul 1, 2024238.50p244.00p235.00p239.50p74,344
Jun 28, 2024239.50p242.00p228.00p242.00p76,175
Jun 27, 2024242.00p246.30p237.00p239.50p76,017
Jun 26, 2024245.00p250.00p240.00p242.00p64,045
Jun 25, 2024232.50p250.00p230.00p244.00p139,479
Jun 24, 2024231.50p235.00p228.00p232.50p119,691
Jun 21, 2024227.50p232.00p225.00p231.50p41,294
Jun 20, 2024226.00p229.50p221.00p227.50p128,390
Jun 19, 2024232.50p240.00p225.00p226.00p66,621
Jun 18, 2024232.50p240.00p225.00p232.50p28,824
Jun 17, 2024232.50p232.40p227.00p232.50p39,621
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.