Fonix (FNX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fonix

Date Open High Low Close* Volume
04/04/2025 187.00p 188.00p 186.00p 187.00p 169077
03/04/2025 188.00p 190.00p 186.00p 187.00p 106449
02/04/2025 187.50p 189.90p 186.00p 189.00p 202915
01/04/2025 185.00p 189.00p 184.10p 188.00p 168438
31/03/2025 183.50p 185.98p 182.00p 185.00p 850902
28/03/2025 187.00p 188.00p 182.00p 183.50p 180540
27/03/2025 191.50p 193.00p 186.00p 190.00p 160865
26/03/2025 195.50p 197.00p 191.00p 192.00p 112007
25/03/2025 188.00p 197.00p 186.00p 195.50p 452967
24/03/2025 180.50p 190.50p 179.00p 188.00p 238740
21/03/2025 178.00p 182.00p 176.00p 180.50p 401812
20/03/2025 183.00p 184.00p 175.00p 178.00p 261739
19/03/2025 183.00p 186.00p 181.00p 183.00p 397376
18/03/2025 195.50p 203.00p 180.00p 182.00p 473912
17/03/2025 193.50p 195.00p 189.00p 192.00p 133434
14/03/2025 199.50p 200.00p 191.10p 193.00p 129001
13/03/2025 195.00p 201.90p 195.00p 199.50p 114499
12/03/2025 202.50p 203.00p 193.00p 195.00p 121443
11/03/2025 206.50p 208.00p 200.00p 202.00p 183052
10/03/2025 209.00p 210.00p 205.00p 208.00p 152079
07/03/2025 210.00p 212.00p 208.00p 209.00p 69141
06/03/2025 214.50p 215.00p 210.00p 212.00p 68789
05/03/2025 217.50p 219.00p 213.25p 214.00p 142347
04/03/2025 227.00p 228.00p 216.03p 218.00p 98220
03/03/2025 227.00p 230.00p 224.22p 227.00p 143984
28/02/2025 229.00p 231.00p 225.55p 227.00p 289560
27/02/2025 228.00p 252.00p 226.00p 229.00p 264536
26/02/2025 227.00p 238.00p 226.00p 238.00p 43540
25/02/2025 225.50p 228.00p 224.00p 228.00p 112704
24/02/2025 224.50p 227.00p 222.00p 225.50p 60298
21/02/2025 223.50p 226.00p 222.15p 224.50p 62169
20/02/2025 223.50p 226.00p 221.06p 223.50p 39628
19/02/2025 223.50p 224.00p 221.00p 223.50p 99435
18/02/2025 223.50p 225.05p 221.00p 223.50p 65536
17/02/2025 222.50p 226.00p 220.50p 223.50p 65072
14/02/2025 223.00p 225.64p 217.25p 222.50p 148229
13/02/2025 217.50p 225.00p 217.33p 222.00p 90161
12/02/2025 220.00p 224.00p 216.00p 217.50p 106807
11/02/2025 218.50p 224.00p 217.00p 220.00p 73806
10/02/2025 224.00p 226.00p 215.00p 215.00p 97382
07/02/2025 225.00p 229.00p 222.00p 224.00p 96050
06/02/2025 228.00p 232.00p 220.00p 232.00p 124158
05/02/2025 234.00p 234.00p 226.00p 228.00p 32478
04/02/2025 220.50p 235.00p 218.21p 234.00p 107088
03/02/2025 217.50p 224.00p 215.06p 220.50p 59690
31/01/2025 218.50p 222.00p 216.00p 217.50p 30172
30/01/2025 222.50p 225.00p 218.50p 218.50p 27924
29/01/2025 222.50p 225.00p 218.94p 222.50p 319075
28/01/2025 217.50p 225.00p 216.15p 222.50p 96596
27/01/2025 218.00p 220.00p 211.99p 217.50p 256619
24/01/2025 217.50p 220.70p 216.22p 218.00p 172988
23/01/2025 206.00p 222.00p 206.00p 218.00p 295591
22/01/2025 203.00p 206.00p 202.04p 206.00p 83790
21/01/2025 207.00p 207.00p 200.00p 203.00p 84813
20/01/2025 205.00p 208.00p 204.00p 207.00p 85302
17/01/2025 211.00p 211.00p 200.00p 206.00p 200177
16/01/2025 211.00p 214.00p 208.00p 211.00p 73453
15/01/2025 211.00p 212.68p 208.00p 208.00p 44148
14/01/2025 208.00p 214.00p 207.00p 211.00p 148462
13/01/2025 214.00p 215.00p 206.00p 208.00p 81003
10/01/2025 214.00p 215.00p 213.00p 214.00p 48836
09/01/2025 218.00p 220.00p 213.50p 214.00p 86916
08/01/2025 219.50p 221.00p 215.00p 218.00p 39591
07/01/2025 219.00p 220.70p 210.00p 219.50p 82171
06/01/2025 224.50p 225.00p 216.00p 219.00p 95419
03/01/2025 226.50p 227.00p 221.75p 225.00p 31078
02/01/2025 218.00p 228.00p 217.00p 225.00p 76594
31/12/2024 218.00p 220.00p 215.00p 218.00p 6955
30/12/2024 220.00p 223.88p 216.16p 218.00p 16818
27/12/2024 222.50p 225.00p 215.86p 219.50p 15857
24/12/2024 226.00p 226.00p 220.10p 222.50p 27596
23/12/2024 226.00p 228.80p 222.12p 226.00p 33119
20/12/2024 225.00p 230.00p 222.00p 226.00p 40759
19/12/2024 227.50p 227.72p 221.00p 225.00p 76129
18/12/2024 229.50p 235.00p 227.15p 229.50p 68964
17/12/2024 227.50p 233.00p 227.50p 229.50p 67913
16/12/2024 229.00p 232.00p 223.50p 227.50p 90274
13/12/2024 221.50p 229.90p 214.00p 225.00p 78160
12/12/2024 217.00p 224.00p 217.00p 224.00p 107783
11/12/2024 215.50p 218.56p 196.50p 196.50p 246204
10/12/2024 215.50p 218.00p 213.00p 215.50p 75366
09/12/2024 215.50p 218.00p 213.50p 215.50p 56739
06/12/2024 214.00p 218.00p 211.00p 211.00p 96071
05/12/2024 214.00p 215.86p 212.55p 214.00p 52137
04/12/2024 214.00p 216.00p 212.55p 214.00p 24636
03/12/2024 213.50p 216.00p 212.00p 216.00p 98137
02/12/2024 212.00p 216.00p 211.00p 216.00p 59195
29/11/2024 209.00p 214.00p 208.00p 212.00p 50350
28/11/2024 205.00p 212.00p 204.00p 212.00p 172200
27/11/2024 214.00p 215.00p 198.00p 205.00p 560714
26/11/2024 217.50p 219.00p 214.00p 214.00p 70136
25/11/2024 217.50p 220.00p 215.02p 217.50p 44190
22/11/2024 217.50p 220.00p 215.50p 217.50p 154888
21/11/2024 222.00p 223.80p 215.00p 217.50p 65739
20/11/2024 230.50p 233.00p 225.00p 226.00p 81472
19/11/2024 236.00p 237.00p 228.05p 230.50p 63554
18/11/2024 234.50p 237.00p 230.00p 232.00p 55040
15/11/2024 236.00p 237.00p 234.00p 235.50p 70938
14/11/2024 236.00p 236.50p 235.55p 236.00p 96775
13/11/2024 235.50p 236.00p 235.00p 236.00p 66117
12/11/2024 236.00p 237.00p 230.00p 236.00p 124533
11/11/2024 233.50p 238.00p 231.75p 236.00p 167931
08/11/2024 230.00p 237.00p 230.00p 233.50p 73422
07/11/2024 231.00p 232.00p 229.44p 230.00p 120720
06/11/2024 236.50p 238.00p 230.00p 231.00p 83967
05/11/2024 240.00p 240.00p 235.20p 236.50p 72728
04/11/2024 238.50p 244.00p 235.00p 244.00p 129066
01/11/2024 245.00p 248.00p 240.00p 240.00p 98933
31/10/2024 242.50p 250.00p 242.20p 245.00p 225440
30/10/2024 232.50p 254.00p 231.00p 254.00p 455698
29/10/2024 233.50p 237.00p 230.00p 232.50p 69340
28/10/2024 237.00p 239.00p 235.03p 236.00p 760645
25/10/2024 232.50p 239.00p 231.55p 236.00p 127575
24/10/2024 231.50p 232.50p 230.80p 232.50p 39703
23/10/2024 231.50p 234.75p 228.00p 231.50p 82421
22/10/2024 231.00p 235.00p 225.00p 235.00p 126234
21/10/2024 232.50p 234.00p 230.00p 231.00p 94205
18/10/2024 240.00p 240.00p 226.00p 232.50p 245349
17/10/2024 257.50p 260.00p 243.50p 245.00p 118984
16/10/2024 253.00p 263.90p 253.00p 257.50p 620614
15/10/2024 229.50p 251.00p 229.50p 248.50p 300135
14/10/2024 230.00p 232.00p 228.00p 229.50p 97926
11/10/2024 226.50p 232.00p 224.00p 230.00p 1519375
10/10/2024 224.00p 229.00p 224.00p 226.50p 141203
09/10/2024 224.00p 227.90p 222.00p 224.00p 76419
08/10/2024 224.00p 228.00p 224.00p 224.00p 150256
07/10/2024 224.00p 228.00p 220.00p 226.00p 131646
04/10/2024 224.00p 228.00p 222.92p 224.00p 26568
03/10/2024 224.00p 228.00p 220.00p 224.00p 59831
02/10/2024 230.00p 230.00p 221.10p 230.00p 123248
01/10/2024 217.50p 234.40p 215.00p 230.00p 390970
30/09/2024 210.00p 222.80p 209.00p 217.50p 303483
27/09/2024 222.50p 225.00p 206.00p 210.00p 336113
26/09/2024 232.50p 235.00p 220.00p 222.50p 508632
25/09/2024 235.00p 237.00p 230.10p 234.00p 151837
24/09/2024 238.50p 245.00p 232.50p 235.00p 625172
23/09/2024 236.00p 241.00p 233.00p 236.50p 103774
20/09/2024 233.50p 238.00p 232.00p 236.00p 150755
19/09/2024 232.50p 235.00p 232.08p 232.50p 106226
18/09/2024 232.50p 234.88p 227.50p 232.50p 45203
17/09/2024 232.50p 235.00p 230.85p 235.00p 111756
16/09/2024 235.00p 235.00p 231.00p 235.00p 56449
13/09/2024 232.50p 237.00p 232.50p 235.00p 156250
12/09/2024 234.50p 236.25p 232.45p 232.50p 52368
11/09/2024 237.50p 240.00p 232.13p 234.50p 90069
10/09/2024 241.00p 241.00p 235.00p 237.50p 133280
09/09/2024 239.00p 245.00p 235.80p 245.00p 128105
06/09/2024 236.00p 242.00p 232.00p 239.00p 181360
05/09/2024 236.00p 236.50p 232.25p 236.00p 77739
04/09/2024 237.50p 240.00p 232.55p 236.00p 73669
03/09/2024 233.50p 239.75p 232.00p 237.50p 96613
02/09/2024 233.50p 235.00p 232.00p 233.50p 64340
30/08/2024 235.00p 238.00p 232.00p 233.50p 56071
29/08/2024 233.50p 236.00p 232.13p 235.00p 39457
28/08/2024 236.00p 236.00p 232.00p 235.00p 78815
27/08/2024 236.00p 240.00p 234.20p 236.00p 58076
23/08/2024 236.00p 238.40p 234.00p 236.00p 29189
22/08/2024 235.00p 239.40p 232.50p 236.00p 64490
21/08/2024 237.50p 239.75p 232.00p 235.00p 65894
20/08/2024 236.00p 240.00p 235.10p 237.50p 28211
19/08/2024 237.50p 240.00p 235.00p 237.50p 25198
16/08/2024 234.00p 239.80p 232.72p 237.50p 54571
15/08/2024 234.00p 240.00p 232.44p 240.00p 45141
14/08/2024 237.50p 239.84p 232.00p 234.00p 78125
13/08/2024 242.50p 244.00p 235.00p 237.00p 142709
12/08/2024 238.50p 244.00p 238.00p 241.00p 38828
09/08/2024 237.50p 240.00p 235.00p 238.50p 28131
08/08/2024 241.00p 241.98p 235.22p 240.00p 52142
07/08/2024 236.00p 241.90p 236.00p 241.00p 62181
06/08/2024 232.50p 240.00p 230.00p 240.00p 157823
05/08/2024 242.50p 242.50p 230.00p 232.50p 103048
02/08/2024 243.50p 250.00p 235.00p 245.00p 33314
01/08/2024 246.00p 255.00p 242.22p 243.50p 78258
31/07/2024 243.50p 250.00p 242.00p 242.00p 196401
30/07/2024 246.00p 250.00p 242.00p 243.50p 65061
29/07/2024 246.00p 249.96p 243.61p 246.00p 53125
26/07/2024 246.00p 250.00p 243.33p 246.00p 38609
25/07/2024 246.00p 250.00p 242.50p 246.00p 25542
24/07/2024 251.50p 251.50p 240.00p 246.00p 193284
23/07/2024 254.00p 258.00p 248.00p 253.00p 88276
22/07/2024 248.50p 264.60p 248.50p 254.00p 490177
19/07/2024 243.50p 243.50p 237.00p 243.50p 15754
18/07/2024 243.50p 249.48p 237.00p 243.50p 75238
17/07/2024 238.50p 245.00p 238.50p 243.50p 57153
16/07/2024 245.00p 245.00p 237.45p 238.50p 70052
15/07/2024 245.00p 249.55p 241.00p 245.00p 29862
12/07/2024 242.00p 250.00p 241.00p 241.00p 96631
11/07/2024 239.50p 244.00p 239.50p 244.00p 76760
10/07/2024 239.50p 241.80p 236.00p 239.50p 20960
09/07/2024 239.50p 244.00p 235.00p 239.50p 32036
08/07/2024 239.50p 243.40p 235.00p 239.50p 42361
05/07/2024 239.50p 244.00p 235.00p 244.00p 153349
04/07/2024 239.50p 243.10p 238.24p 239.50p 18795
03/07/2024 237.00p 243.10p 230.00p 239.50p 179622
02/07/2024 239.50p 244.00p 230.00p 239.50p 41843
01/07/2024 238.50p 244.00p 235.00p 239.50p 74344
28/06/2024 239.50p 242.00p 228.00p 242.00p 76175
27/06/2024 242.00p 246.30p 237.00p 239.50p 76017
26/06/2024 245.00p 250.00p 240.00p 242.00p 64045
25/06/2024 232.50p 250.00p 230.00p 244.00p 139479

*Close Price adjusted for both dividends and splits