1. Share Prices

  2. Fonix PLC (FNX)

217.50p-1.00 (-0.46%)31 Jan 2025, 15:37
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
Jan 31, 2025218.50p222.00p216.00p217.50p30,172
Jan 30, 2025222.50p225.00p218.50p218.50p27,924
Jan 29, 2025222.50p225.00p218.94p222.50p319,075
Jan 28, 2025217.50p225.00p216.15p222.50p96,596
Jan 27, 2025218.00p220.00p211.99p217.50p256,619
Jan 24, 2025217.50p220.70p216.22p218.00p172,988
Jan 23, 2025206.00p222.00p206.30p218.00p295,591
Jan 22, 2025203.00p206.00p202.04p206.00p83,790
Jan 21, 2025207.00p207.00p200.00p203.00p84,813
Jan 20, 2025205.00p208.00p204.00p207.00p85,302
Jan 17, 2025211.00p210.31p200.00p206.00p200,177
Jan 16, 2025211.00p214.00p208.00p211.00p73,453
Jan 15, 2025211.00p212.68p208.00p208.00p44,148
Jan 14, 2025208.00p214.00p207.00p211.00p148,462
Jan 13, 2025214.00p215.00p206.00p208.00p81,003
Jan 10, 2025214.00p215.00p213.00p214.00p48,836
Jan 9, 2025218.00p220.00p213.50p214.00p86,916
Jan 8, 2025219.50p221.00p215.00p218.00p39,591
Jan 7, 2025219.00p220.70p210.00p219.50p82,171
Jan 6, 2025224.50p225.00p216.00p219.00p95,419
Jan 3, 2025226.50p227.00p221.75p225.00p31,078
Jan 2, 2025218.00p228.00p217.00p225.00p76,594
Dec 31, 2024218.00p220.00p215.00p218.00p6,955
Dec 30, 2024220.00p223.88p216.16p218.00p16,818
Dec 27, 2024222.50p225.00p215.86p219.50p15,857
Dec 24, 2024226.00p225.00p220.10p222.50p27,596
Dec 23, 2024226.00p228.80p222.12p226.00p33,119
Dec 20, 2024225.00p230.00p222.00p226.00p40,759
Dec 19, 2024227.50p227.72p221.00p225.00p76,129
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.