225.00p-2.16 (-0.94%)19 Dec 2024, 16:24
Fonix PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Dec 19, 2024 | 16:24:46 | 227.34p | 1,755 | £3,989.82 |
Dec 19, 2024 | 16:23:56 | 225.20p | 4,440 | £9,998.88 |
Dec 19, 2024 | 16:20:52 | 225.20p | 660 | £1,486.32 |
Dec 19, 2024 | 16:02:39 | 222.00p | 21 | £46.62 |
Dec 19, 2024 | 15:53:22 | 227.72p | 3 | £6.83 |
Dec 19, 2024 | 15:51:14 | 225.00p | 2,222 | £4,999.50 |
Dec 19, 2024 | 15:32:27 | 222.00p | 446 | £990.12 |
Dec 19, 2024 | 15:29:37 | 221.56p | 5,735 | £12,706.18 |
Dec 19, 2024 | 15:03:34 | 222.90p | 2,500 | £5,572.50 |
Dec 19, 2024 | 15:00:32 | 222.96p | 423 | £943.12 |
Dec 19, 2024 | 14:59:27 | 221.63p | 1,237 | £2,741.56 |
Dec 19, 2024 | 14:25:07 | 221.56p | 8,320 | £18,433.38 |
Dec 19, 2024 | 14:22:22 | 222.80p | 4,500 | £10,026.00 |
Dec 19, 2024 | 14:16:43 | 222.40p | 1,496 | £3,327.10 |
Dec 19, 2024 | 14:13:50 | 221.62p | 1,500 | £3,324.30 |
Dec 19, 2024 | 14:10:48 | 221.62p | 8 | £17.73 |
Dec 19, 2024 | 13:52:34 | 221.62p | 311 | £689.24 |
Dec 19, 2024 | 12:41:47 | 222.00p | 1,778 | £3,947.16 |
Dec 19, 2024 | 12:41:32 | 221.56p | 2,990 | £6,624.49 |
Dec 19, 2024 | 12:27:37 | 221.56p | 250 | £553.89 |
Dec 19, 2024 | 11:18:28 | 222.00p | 5,000 | £11,100.00 |
Dec 19, 2024 | 11:03:02 | 223.00p | 890 | £1,984.70 |
Dec 19, 2024 | 10:48:13 | 221.22p | 3 | £6.64 |
Dec 19, 2024 | 10:47:21 | 222.60p | 1,500 | £3,339.00 |
Dec 19, 2024 | 10:30:45 | 221.16p | 247 | £546.25 |
Dec 19, 2024 | 10:20:39 | 222.70p | 219 | £487.71 |
Dec 19, 2024 | 10:06:56 | 221.05p | 4,240 | £9,372.52 |
Dec 19, 2024 | 09:53:07 | 222.80p | 4,325 | £9,636.10 |
Dec 19, 2024 | 09:22:25 | 221.10p | 1,000 | £2,211.00 |
Dec 19, 2024 | 09:21:03 | 221.00p | 4,000 | £8,840.00 |
Dec 19, 2024 | 09:20:38 | 221.60p | 1,000 | £2,216.00 |
Dec 19, 2024 | 09:19:36 | 225.00p | 1,000 | £2,250.00 |
Dec 19, 2024 | 09:18:45 | 225.00p | 1,000 | £2,250.00 |
Dec 19, 2024 | 09:15:54 | 225.00p | 1,000 | £2,250.00 |
Dec 19, 2024 | 09:10:56 | 225.08p | 110 | £247.59 |
Dec 19, 2024 | 09:04:20 | 225.50p | 10,000 | £22,550.00 |
Dec 18, 2024 | 16:39:18 | 227.20p | 904 | £2,053.89 |
Dec 18, 2024 | 16:05:56 | 227.20p | 1,500 | £3,408.00 |
Dec 18, 2024 | 15:36:02 | 229.50p | 1,650 | £3,786.75 |
Dec 18, 2024 | 14:08:39 | 227.20p | 37 | £84.06 |
Dec 18, 2024 | 13:49:30 | 227.15p | 1,000 | £2,271.50 |
Dec 18, 2024 | 12:43:45 | 231.50p | 12,040 | £27,872.60 |
Dec 18, 2024 | 12:58:54 | 230.00p | 2,666 | £6,131.80 |
Dec 18, 2024 | 12:47:13 | 230.00p | 1,500 | £3,450.00 |
Dec 18, 2024 | 11:39:10 | 230.00p | 13,973 | £32,137.90 |
Dec 18, 2024 | 12:01:08 | 232.30p | 1,780 | £4,134.94 |
Dec 18, 2024 | 11:45:23 | 233.40p | 845 | £1,972.23 |
Dec 18, 2024 | 10:33:25 | 233.50p | 7,750 | £18,096.25 |
Dec 18, 2024 | 09:15:06 | 231.10p | 15,105 | £34,907.66 |
Dec 18, 2024 | 10:10:55 | 234.90p | 425 | £998.33 |
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 |
---|---|---|
Serco Group PLC | 150.40 | 8.44 |
Mitchells & Butlers PLC | 245.50 | 2.29 |
Metro Bank Holdings PLC | 96.40 | 2.23 |
Pennon Group PLC | 597.71 | 2.09 |
Integrafin Holdings PLC | 352.00 | 3.38 |
Hg Capital Trust PLC | 522.00 | 1.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,405.00 | -6.46 |
Ceres Power Holdings PLC | 166.50 | -5.13 |
Dr. Martens PLC | 71.90 | -5.89 |
Future PLC | 952.50 | -3.89 |
Bodycote PLC | 614.35 | -4.01 |
Harworth Group PLC | 157.00 | -3.98 |