218.00p+6.50 (+3.07%)25 Jul 2025, 17:08
Fonix PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 25, 2025 | 17:08:21 | 218.00p | 1,018 | £2,219.24 |
Jul 25, 2025 | 16:24:15 | 217.27p | 48 | £104.29 |
Jul 25, 2025 | 16:21:23 | 216.36p | 1 | £2.16 |
Jul 25, 2025 | 16:17:00 | 219.60p | 1,000 | £2,196.00 |
Jul 25, 2025 | 15:59:15 | 220.00p | 37 | £81.40 |
Jul 25, 2025 | 15:58:34 | 219.60p | 905 | £1,987.38 |
Jul 25, 2025 | 15:50:32 | 218.00p | 553 | £1,205.54 |
Jul 25, 2025 | 15:49:17 | 218.00p | 1,597 | £3,481.46 |
Jul 25, 2025 | 15:29:18 | 218.00p | 2,293 | £4,998.74 |
Jul 25, 2025 | 15:22:33 | 215.15p | 5 | £10.76 |
Jul 25, 2025 | 14:20:00 | 218.00p | 14,610 | £31,849.80 |
Jul 25, 2025 | 15:17:31 | 217.22p | 83 | £180.29 |
Jul 25, 2025 | 14:39:15 | 218.00p | 2,000 | £4,360.00 |
Jul 25, 2025 | 14:27:41 | 218.00p | 2,200 | £4,796.00 |
Jul 25, 2025 | 14:27:08 | 218.00p | 2,200 | £4,796.00 |
Jul 25, 2025 | 14:25:43 | 218.00p | 2,000 | £4,360.00 |
Jul 25, 2025 | 14:21:09 | 218.00p | 50 | £109.00 |
Jul 25, 2025 | 14:16:22 | 218.00p | 824 | £1,796.32 |
Jul 25, 2025 | 14:14:08 | 215.00p | 610 | £1,311.50 |
Jul 25, 2025 | 14:11:35 | 215.00p | 140 | £301.00 |
Jul 25, 2025 | 14:06:35 | 215.00p | 1,320 | £2,838.00 |
Jul 25, 2025 | 13:54:15 | 218.00p | 1 | £2.18 |
Jul 25, 2025 | 13:50:34 | 218.00p | 88 | £191.84 |
Jul 25, 2025 | 13:11:33 | 217.00p | 1,000 | £2,170.00 |
Jul 25, 2025 | 12:40:43 | 217.00p | 2,000 | £4,340.00 |
Jul 25, 2025 | 12:40:12 | 216.00p | 1,018 | £2,198.88 |
Jul 25, 2025 | 12:40:02 | 215.00p | 1,000 | £2,150.00 |
Jul 25, 2025 | 12:39:03 | 215.00p | 3,720 | £7,998.00 |
Jul 25, 2025 | 12:32:33 | 215.00p | 1,000 | £2,150.00 |
Jul 25, 2025 | 12:30:24 | 215.00p | 1,250 | £2,687.50 |
Jul 25, 2025 | 12:29:47 | 212.36p | 4,300 | £9,131.52 |
Jul 25, 2025 | 11:56:57 | 212.36p | 2,061 | £4,376.76 |
Jul 25, 2025 | 11:32:56 | 215.00p | 2,623 | £5,639.45 |
Jul 25, 2025 | 11:27:07 | 212.25p | 2,358 | £5,004.85 |
Jul 25, 2025 | 11:24:57 | 212.16p | 5,236 | £11,108.50 |
Jul 25, 2025 | 11:23:39 | 211.75p | 4,638 | £9,820.97 |
Jul 25, 2025 | 11:19:58 | 215.00p | 250 | £537.50 |
Jul 25, 2025 | 11:10:06 | 215.00p | 39 | £83.85 |
Jul 25, 2025 | 11:09:53 | 214.90p | 1,163 | £2,499.29 |
Jul 25, 2025 | 11:01:21 | 211.75p | 876 | £1,854.93 |
Jul 25, 2025 | 10:53:34 | 215.00p | 663 | £1,425.45 |
Jul 25, 2025 | 10:53:28 | 207.00p | 504 | £1,043.28 |
Jul 25, 2025 | 10:51:36 | 214.60p | 7 | £15.02 |
Jul 25, 2025 | 10:44:37 | 211.75p | 900 | £1,905.75 |
Jul 25, 2025 | 10:40:51 | 214.00p | 1,321 | £2,826.94 |
Jul 25, 2025 | 10:28:41 | 214.60p | 318 | £682.43 |
Jul 25, 2025 | 10:22:14 | 211.50p | 20 | £42.30 |
Jul 25, 2025 | 10:08:21 | 214.60p | 465 | £997.89 |
Jul 25, 2025 | 09:41:09 | 211.50p | 400 | £846.00 |
Jul 25, 2025 | 09:39:48 | 214.92p | 1,000 | £2,149.20 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,197.00 | 11.45 |
Close Brothers Group PLC | 431.60 | 4.91 |
Natwest Group PLC | 519.20 | 3.51 |
Auction Technology Group PLC | 494.00 | 3.46 |
Oxford Nanopore Technologies PLC | 210.00 | 2.84 |
Hays PLC | 66.85 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 209.50 | -20.64 |
Jtc PLC | 825.00 | -4.95 |
Hochschild Mining PLC | 279.60 | -3.45 |
Vesuvius PLC | 354.80 | -3.17 |
Greencore Group PLC | 270.50 | -2.87 |
Rhi Magnesita N.V. | 2,930.00 | -2.82 |
Risers/fallers data from previous trading day.