1. Share Prices

  2. Fonix PLC (FNX)

228.90p+1.90 (+0.84%)01 May 2025, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
May 1, 202513:18:28228.90p1,463£3,348.81
May 1, 202513:16:24227.12p3,621£8,224.02
May 1, 202513:16:23227.12p510£1,158.31
May 1, 202512:49:31226.16p855£1,933.63
May 1, 202512:27:27227.02p200£454.04
May 1, 202512:06:38228.00p2,000£4,560.00
May 1, 202511:59:50229.00p3£6.87
May 1, 202511:56:32227.00p4,302£9,765.54
May 1, 202511:47:12228.00p17£38.76
May 1, 202511:34:16226.88p222£503.67
May 1, 202510:01:05229.00p11,154£25,542.66
May 1, 202510:00:45229.00p19,390£44,403.10
May 1, 202510:46:00226.80p6,497£14,735.20
May 1, 202510:36:43226.62p6,000£13,597.20
May 1, 202510:31:48226.60p1,423£3,224.52
May 1, 202510:27:10228.96p18£41.21
May 1, 202510:12:16228.96p43£98.45
May 1, 202509:53:37227.31p6,254£14,215.97
May 1, 202509:42:44227.10p1,000£2,271.00
May 1, 202509:02:32227.20p75£170.40
May 1, 202508:49:03229.00p1£2.29
May 1, 202508:35:19227.20p4,213£9,571.94
Apr 30, 202516:13:11225.86p36,774£83,056.18
Apr 30, 202516:25:11227.00p2,325£5,277.75
Apr 30, 202516:06:17226.10p1,031£2,331.09
Apr 30, 202515:46:47228.00p4,384£9,995.52
Apr 30, 202515:42:08225.50p1,000£2,255.00
Apr 30, 202515:40:42226.97p230£522.03
Apr 30, 202515:31:18227.00p4,825£10,952.75
Apr 30, 202515:11:35225.50p3,553£8,012.02
Apr 30, 202514:56:59225.50p5,000£11,275.00
Apr 30, 202514:39:11225.50p4,990£11,252.45
Apr 30, 202514:28:20225.50p5,325£12,007.88
Apr 30, 202514:27:06225.50p15£33.83
Apr 30, 202514:22:47226.00p17£38.42
Apr 30, 202514:21:54226.90p2,608£5,917.55
Apr 30, 202514:18:29226.00p224£506.24
Apr 30, 202514:14:16226.78p372£843.62
Apr 30, 202514:08:22226.00p2,500£5,650.00
Apr 30, 202514:02:16226.98p881£1,999.68
Apr 30, 202514:00:07226.00p2,000£4,520.00
Apr 30, 202513:41:19226.00p1,500£3,390.00
Apr 30, 202513:13:38226.00p1,500£3,390.00
Apr 30, 202513:09:47226.98p2£4.54
Apr 30, 202512:55:21226.00p9,323£21,069.98
Apr 30, 202512:52:24224.77p7,500£16,857.75
Apr 30, 202512:12:20225.90p390£881.01
Apr 30, 202512:10:22225.90p3,643£8,229.54
Apr 30, 202510:55:33224.00p15,471£34,655.04
Apr 30, 202511:41:43225.00p2,626£5,908.50

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:
01 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC67.8815.25
Genus PLC2,005.118.86
Aston Martin Lagonda Global Holdings PLC71.085.54
Whitbread PLC2,708.134.44
C&C Group PLC143.204.07
Polar Capital Technology Trust PLC300.244.07

Fallers

CompanyPrice% Chg
Clarkson PLC2,960.00-9.89
4Imprint Group PLC3,065.00-9.85
Harbour Energy PLC147.90-3.33
Coats Group PLC70.00-3.31
Lloyds Banking Group PLC71.38-2.59
Marks And Spencer Group PLC379.25-2.51