- Share Prices
Fonix PLC (FNX)
222.60p-7.40 (-3.22%)02 Oct 2024, 15:34
Fonix PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 23, 2024 | 236.00p | 238.40p | 234.00p | 236.00p | 29,189 |
Aug 22, 2024 | 235.00p | 239.40p | 232.50p | 236.00p | 64,490 |
Aug 21, 2024 | 237.50p | 239.75p | 232.00p | 235.00p | 65,894 |
Aug 20, 2024 | 236.00p | 240.00p | 235.00p | 237.50p | 48,211 |
Aug 19, 2024 | 237.50p | 240.00p | 232.00p | 236.00p | 38,547 |
Aug 16, 2024 | 234.00p | 239.80p | 232.72p | 237.50p | 79,571 |
Aug 15, 2024 | 234.00p | 240.00p | 232.44p | 240.00p | 45,141 |
Aug 14, 2024 | 237.50p | 239.84p | 232.00p | 234.00p | 78,125 |
Aug 13, 2024 | 242.50p | 244.00p | 235.00p | 237.00p | 142,709 |
Aug 12, 2024 | 238.50p | 244.00p | 238.00p | 241.00p | 38,828 |
Aug 9, 2024 | 237.50p | 240.00p | 235.00p | 238.50p | 28,131 |
Aug 8, 2024 | 241.00p | 241.98p | 235.22p | 240.00p | 52,142 |
Aug 7, 2024 | 236.00p | 241.90p | 236.06p | 241.00p | 62,181 |
Aug 6, 2024 | 232.50p | 240.00p | 230.00p | 240.00p | 157,823 |
Aug 5, 2024 | 242.50p | 242.50p | 230.00p | 232.50p | 103,048 |
Aug 2, 2024 | 243.50p | 250.00p | 235.00p | 245.00p | 33,314 |
Aug 1, 2024 | 246.00p | 255.00p | 242.22p | 243.50p | 78,258 |
Jul 31, 2024 | 243.50p | 250.00p | 242.00p | 242.00p | 257,222 |
Jul 30, 2024 | 246.00p | 250.00p | 242.00p | 243.50p | 65,061 |
Jul 29, 2024 | 246.00p | 249.96p | 243.61p | 246.00p | 53,125 |
Jul 26, 2024 | 246.00p | 250.00p | 243.33p | 246.00p | 39,047 |
Jul 25, 2024 | 246.00p | 250.00p | 242.50p | 246.00p | 50,542 |
Jul 24, 2024 | 251.50p | 250.00p | 240.00p | 246.00p | 193,284 |
Jul 23, 2024 | 254.00p | 258.00p | 248.00p | 253.00p | 113,276 |
Jul 22, 2024 | 248.50p | 264.60p | 250.00p | 254.00p | 515,177 |
Jul 19, 2024 | 243.50p | 242.00p | 237.00p | 243.50p | 15,754 |
Jul 18, 2024 | 243.50p | 249.48p | 237.00p | 243.50p | 75,238 |
Jul 17, 2024 | 238.50p | 245.00p | 238.66p | 243.50p | 57,153 |
Jul 16, 2024 | 245.00p | 244.80p | 237.45p | 238.50p | 70,052 |
Jul 15, 2024 | 245.00p | 249.55p | 241.00p | 245.00p | 29,862 |
Jul 12, 2024 | 242.00p | 250.00p | 241.00p | 241.00p | 96,631 |
Jul 11, 2024 | 239.50p | 244.00p | 239.70p | 244.00p | 76,760 |
Jul 10, 2024 | 239.50p | 241.80p | 236.00p | 239.50p | 20,960 |
Jul 9, 2024 | 239.50p | 244.00p | 235.00p | 239.50p | 32,036 |
Jul 8, 2024 | 239.50p | 243.40p | 235.00p | 239.50p | 42,361 |
Jul 5, 2024 | 239.50p | 244.00p | 235.00p | 244.00p | 153,349 |
Jul 4, 2024 | 239.50p | 243.10p | 238.24p | 239.50p | 18,795 |
Jul 3, 2024 | 237.00p | 244.00p | 230.00p | 239.50p | 204,622 |
Jul 2, 2024 | 239.50p | 244.00p | 230.00p | 239.50p | 66,843 |
Jul 1, 2024 | 238.50p | 244.00p | 235.00p | 239.50p | 74,344 |
Jun 28, 2024 | 239.50p | 242.00p | 228.00p | 242.00p | 76,175 |
Jun 27, 2024 | 242.00p | 246.30p | 237.00p | 239.50p | 76,017 |
Jun 26, 2024 | 245.00p | 250.00p | 240.00p | 242.00p | 64,045 |
Jun 25, 2024 | 232.50p | 250.00p | 230.00p | 244.00p | 139,479 |
Jun 24, 2024 | 231.50p | 235.00p | 228.00p | 232.50p | 119,691 |
Jun 21, 2024 | 227.50p | 232.00p | 225.00p | 231.50p | 41,294 |
Jun 20, 2024 | 226.00p | 229.50p | 221.00p | 227.50p | 128,390 |
Jun 19, 2024 | 232.50p | 240.00p | 225.00p | 226.00p | 66,621 |
Jun 18, 2024 | 232.50p | 240.00p | 225.00p | 232.50p | 28,824 |
Jun 17, 2024 | 232.50p | 232.40p | 227.00p | 232.50p | 39,621 |