208.00p-1.00 (-0.48%)10 Mar 2025, 16:46
Fonix PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Mar 10, 2025 | 16:46:28 | 205.00p | 2,149 | £4,405.45 |
Mar 10, 2025 | 16:35:14 | 208.00p | 990 | £2,059.20 |
Mar 10, 2025 | 16:01:32 | 207.00p | 286 | £592.02 |
Mar 10, 2025 | 15:13:22 | 208.00p | 231 | £480.48 |
Mar 10, 2025 | 15:13:22 | 208.00p | 0 | £0.00 |
Mar 10, 2025 | 15:13:22 | 208.00p | 55 | £114.40 |
Mar 10, 2025 | 15:13:22 | 205.00p | 7 | £14.35 |
Mar 10, 2025 | 15:13:09 | 205.00p | 2,149 | £4,405.45 |
Mar 10, 2025 | 15:00:27 | 206.40p | 724 | £1,494.34 |
Mar 10, 2025 | 14:30:23 | 206.50p | 2,066 | £4,266.29 |
Mar 10, 2025 | 14:30:15 | 205.00p | 2,066 | £4,235.30 |
Mar 10, 2025 | 14:20:57 | 205.03p | 593 | £1,215.83 |
Mar 10, 2025 | 14:19:30 | 206.89p | 2,067 | £4,276.42 |
Mar 10, 2025 | 14:19:25 | 205.15p | 2,067 | £4,240.45 |
Mar 10, 2025 | 14:18:53 | 205.77p | 10 | £20.58 |
Mar 10, 2025 | 14:12:30 | 205.77p | 468 | £963.00 |
Mar 10, 2025 | 13:41:58 | 208.00p | 1 | £2.08 |
Mar 10, 2025 | 13:41:58 | 205.00p | 0 | £0.00 |
Mar 10, 2025 | 13:41:20 | 205.82p | 1,120 | £2,305.18 |
Mar 10, 2025 | 11:37:16 | 207.08p | 43,740 | £90,576.79 |
Mar 10, 2025 | 11:37:02 | 207.00p | 43,740 | £90,541.80 |
Mar 10, 2025 | 12:59:15 | 205.77p | 1,110 | £2,284.05 |
Mar 10, 2025 | 12:47:11 | 208.80p | 200 | £417.60 |
Mar 10, 2025 | 12:38:00 | 207.00p | 3,500 | £7,245.00 |
Mar 10, 2025 | 12:37:54 | 206.00p | 3,500 | £7,210.00 |
Mar 10, 2025 | 12:26:26 | 208.90p | 48 | £100.27 |
Mar 10, 2025 | 12:22:03 | 206.50p | 1,000 | £2,065.00 |
Mar 10, 2025 | 12:16:49 | 205.75p | 5,500 | £11,316.25 |
Mar 10, 2025 | 12:16:43 | 205.00p | 5,500 | £11,275.00 |
Mar 10, 2025 | 11:12:36 | 208.90p | 1 | £2.09 |
Mar 10, 2025 | 11:06:43 | 208.90p | 100 | £208.90 |
Mar 10, 2025 | 10:49:37 | 208.90p | 71 | £148.32 |
Mar 10, 2025 | 10:38:12 | 208.00p | 1,000 | £2,080.00 |
Mar 10, 2025 | 10:31:09 | 208.00p | 692 | £1,439.36 |
Mar 10, 2025 | 10:27:36 | 208.30p | 11,300 | £23,537.90 |
Mar 10, 2025 | 10:27:22 | 208.00p | 11,300 | £23,504.00 |
Mar 10, 2025 | 10:03:36 | 210.00p | 2 | £4.20 |
Mar 10, 2025 | 10:03:36 | 210.00p | 5 | £10.50 |
Mar 10, 2025 | 09:43:09 | 209.00p | 500 | £1,045.00 |
Mar 10, 2025 | 09:16:02 | 207.00p | 2,190 | £4,533.30 |
Mar 10, 2025 | 09:01:17 | 209.66p | 27 | £56.61 |
Mar 7, 2025 | 16:09:23 | 210.00p | 940 | £1,974.00 |
Mar 7, 2025 | 15:42:34 | 208.00p | 1,185 | £2,464.80 |
Mar 7, 2025 | 14:49:08 | 208.52p | 2,159 | £4,501.95 |
Mar 7, 2025 | 14:33:16 | 210.00p | 2 | £4.20 |
Mar 7, 2025 | 14:32:18 | 208.59p | 9,400 | £19,607.27 |
Mar 7, 2025 | 14:22:52 | 209.95p | 326 | £684.44 |
Mar 7, 2025 | 14:22:45 | 208.59p | 18 | £37.55 |
Mar 7, 2025 | 14:21:48 | 208.58p | 49 | £102.20 |
Mar 7, 2025 | 13:44:41 | 208.58p | 725 | £1,512.21 |
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 |
---|---|---|
Assura PLC | 46.56 | 14.29 |
Sirius Real Estate LD | 82.55 | 4.30 |
Primary Health Properties PLC | 93.90 | 3.76 |
Kingfisher PLC | 268.60 | 3.67 |
Whitbread PLC | 2,598.00 | 3.34 |
Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
Company | Price | % Chg |
---|---|---|
Clarkson PLC | 3,455.00 | -21.66 |
Alpha Group International PLC | 2,390.00 | -10.15 |
Entain PLC | 661.20 | -8.62 |
Rolls-Royce Holdings PLC | 732.80 | -8.56 |
Travis Perkins PLC | 580.50 | -8.37 |
Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.