Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 195.50p 197.00p 194.00p 195.00p 1109999
25/04/2023 195.50p 198.00p 193.00p 195.50p 64082
24/04/2023 195.50p 198.00p 193.00p 197.00p 41398
21/04/2023 202.00p 202.00p 192.00p 195.50p 75095
20/04/2023 204.50p 207.00p 201.11p 203.50p 28107
19/04/2023 204.00p 208.00p 203.00p 204.50p 103919
18/04/2023 204.00p 204.80p 203.85p 204.00p 54785
17/04/2023 205.00p 208.00p 200.00p 204.00p 53957
14/04/2023 204.00p 207.00p 202.00p 205.00p 87748
13/04/2023 204.00p 208.00p 200.00p 204.00p 51482
12/04/2023 204.00p 208.00p 203.60p 204.00p 85444
11/04/2023 204.00p 208.00p 200.00p 204.00p 120566
06/04/2023 201.50p 208.00p 199.50p 204.00p 202458
05/04/2023 201.50p 203.00p 200.00p 201.50p 126215
04/04/2023 196.50p 204.55p 194.00p 201.50p 92250
03/04/2023 195.50p 200.00p 193.00p 196.50p 34070
31/03/2023 200.50p 203.00p 193.00p 195.50p 194597
30/03/2023 200.50p 203.00p 198.00p 200.50p 73683
29/03/2023 200.50p 203.00p 198.00p 200.50p 127421
28/03/2023 201.00p 203.00p 198.00p 200.50p 46225
27/03/2023 199.50p 204.00p 197.30p 201.00p 69856
24/03/2023 200.00p 203.00p 198.00p 199.50p 40332
23/03/2023 199.50p 202.00p 197.00p 200.00p 103490
22/03/2023 201.50p 205.00p 196.00p 202.50p 186342
21/03/2023 201.50p 203.00p 200.16p 201.50p 133339
20/03/2023 194.00p 203.00p 192.40p 201.50p 83770
17/03/2023 193.50p 197.00p 191.00p 194.00p 1132884
16/03/2023 192.00p 198.00p 191.00p 194.50p 890883
15/03/2023 197.50p 205.93p 191.00p 192.00p 344471
14/03/2023 201.50p 201.50p 195.00p 197.50p 198082
13/03/2023 216.00p 218.64p 193.35p 198.00p 159472
10/03/2023 216.50p 220.00p 210.08p 214.00p 42098
09/03/2023 220.50p 221.00p 213.35p 216.50p 37096
08/03/2023 226.50p 226.50p 218.00p 220.50p 66087
07/03/2023 233.50p 233.50p 225.00p 226.50p 90650
06/03/2023 236.50p 238.00p 230.00p 233.50p 148625
03/03/2023 241.50p 245.00p 235.00p 236.50p 131781
02/03/2023 235.50p 238.00p 233.75p 237.00p 23768
01/03/2023 236.50p 243.00p 232.06p 238.00p 26352
28/02/2023 228.50p 243.00p 227.00p 236.50p 125380
27/02/2023 227.50p 230.00p 226.90p 228.50p 84168
24/02/2023 227.50p 229.00p 225.00p 227.50p 438529
23/02/2023 227.50p 230.00p 225.05p 229.00p 77945
22/02/2023 227.50p 230.00p 223.80p 227.50p 34513
21/02/2023 219.50p 229.90p 217.00p 229.00p 89345
20/02/2023 219.50p 222.00p 217.00p 219.50p 95657
17/02/2023 219.50p 222.00p 219.15p 219.50p 24174
16/02/2023 218.00p 220.00p 216.00p 218.00p 37935
15/02/2023 217.50p 220.00p 216.00p 218.00p 423059
14/02/2023 217.50p 220.00p 216.65p 217.50p 216362
13/02/2023 217.50p 220.00p 216.16p 217.50p 50991
10/02/2023 217.50p 220.00p 216.00p 217.50p 43036
09/02/2023 216.50p 220.00p 216.50p 217.50p 61628
08/02/2023 216.50p 218.00p 216.50p 216.50p 29479
07/02/2023 216.50p 218.00p 216.50p 218.00p 54670
06/02/2023 216.50p 219.04p 213.00p 215.00p 89802
03/02/2023 216.50p 218.00p 216.00p 216.50p 59074
02/02/2023 217.50p 220.00p 215.00p 216.50p 107390
01/02/2023 217.50p 218.60p 210.00p 210.00p 135795
31/01/2023 218.50p 220.00p 215.05p 216.00p 71363
30/01/2023 218.50p 221.00p 216.00p 218.50p 11657
27/01/2023 217.50p 221.00p 215.00p 218.50p 270641
26/01/2023 219.00p 220.00p 215.00p 217.50p 33072
25/01/2023 223.50p 228.00p 216.30p 219.00p 147486
24/01/2023 221.00p 224.00p 218.00p 224.00p 125802
23/01/2023 221.00p 224.00p 218.00p 221.00p 148940
20/01/2023 221.00p 224.00p 219.20p 221.00p 69666
19/01/2023 222.00p 224.00p 218.00p 221.00p 118988
18/01/2023 220.50p 224.00p 219.00p 222.00p 56339
17/01/2023 218.50p 224.00p 217.00p 220.50p 189847
16/01/2023 222.00p 224.00p 217.00p 218.50p 169343
13/01/2023 221.00p 222.90p 218.06p 222.00p 111969
12/01/2023 221.50p 222.00p 218.50p 221.00p 137892
11/01/2023 226.50p 227.00p 218.00p 221.50p 80167
10/01/2023 227.50p 230.00p 223.35p 226.50p 27460
09/01/2023 226.50p 230.00p 223.25p 227.50p 98224
06/01/2023 228.50p 230.00p 223.00p 226.50p 65660
05/01/2023 218.50p 230.00p 218.50p 228.50p 95248
04/01/2023 230.00p 232.00p 216.20p 218.50p 147107
03/01/2023 217.50p 232.00p 217.50p 230.00p 396957
30/12/2022 217.50p 220.00p 215.63p 217.50p 23419
29/12/2022 215.00p 217.52p 212.00p 217.50p 51980
28/12/2022 216.50p 218.00p 210.50p 215.00p 46015
23/12/2022 210.50p 218.19p 209.96p 216.50p 26947
22/12/2022 208.50p 214.00p 208.00p 210.50p 29744
21/12/2022 202.50p 212.00p 202.50p 208.50p 61345
20/12/2022 202.50p 205.00p 200.81p 202.50p 36488
19/12/2022 202.50p 205.00p 200.00p 202.50p 36926
16/12/2022 201.50p 205.00p 198.35p 202.50p 46440
15/12/2022 204.00p 205.40p 198.35p 201.50p 44907
14/12/2022 200.50p 208.00p 200.25p 204.00p 83018
13/12/2022 195.50p 203.00p 195.25p 200.50p 61081
12/12/2022 196.00p 199.00p 194.22p 195.50p 263842
09/12/2022 195.50p 200.00p 194.00p 196.00p 67151
08/12/2022 197.00p 204.00p 190.00p 195.50p 208733
07/12/2022 197.00p 198.50p 195.88p 197.00p 50573
06/12/2022 196.50p 199.00p 195.80p 197.00p 51518
05/12/2022 195.50p 198.00p 195.50p 197.50p 49979
02/12/2022 195.50p 198.00p 195.50p 195.50p 44015
01/12/2022 195.50p 197.95p 193.00p 195.50p 111886
30/11/2022 195.00p 198.75p 195.00p 195.50p 57512
29/11/2022 195.00p 196.50p 193.24p 195.00p 38248
28/11/2022 190.00p 195.90p 190.00p 195.00p 104559
25/11/2022 188.00p 192.00p 187.00p 190.00p 93759
24/11/2022 187.00p 189.00p 184.00p 188.00p 37469
23/11/2022 189.00p 190.00p 182.48p 187.50p 80691
22/11/2022 196.00p 200.00p 185.00p 189.00p 136990
21/11/2022 195.00p 198.00p 192.00p 195.00p 41339
18/11/2022 197.50p 200.00p 190.00p 195.00p 71583
17/11/2022 202.50p 203.00p 195.00p 197.50p 76158
16/11/2022 191.00p 205.00p 191.00p 202.50p 158786
15/11/2022 189.50p 194.00p 189.50p 191.00p 101283
14/11/2022 186.50p 191.00p 185.00p 189.50p 34947
11/11/2022 186.50p 187.50p 185.03p 186.50p 44408
10/11/2022 186.50p 187.90p 185.00p 186.50p 37259
09/11/2022 186.00p 188.00p 185.50p 186.50p 56617
08/11/2022 185.50p 187.60p 183.05p 186.00p 165259
07/11/2022 184.00p 187.25p 183.00p 183.00p 81976
04/11/2022 183.00p 187.00p 181.20p 184.00p 83393
03/11/2022 187.50p 190.00p 181.00p 183.00p 85148
02/11/2022 187.50p 190.00p 183.00p 183.00p 208201
01/11/2022 177.50p 190.50p 175.25p 190.50p 206081
31/10/2022 175.00p 180.00p 175.00p 177.50p 65131
28/10/2022 177.50p 178.00p 173.00p 174.50p 74848
27/10/2022 177.50p 180.00p 175.00p 177.50p 31158
26/10/2022 172.50p 179.50p 172.50p 177.50p 74206
25/10/2022 169.00p 175.00p 168.36p 172.50p 14040
24/10/2022 169.00p 170.00p 166.00p 169.00p 44934
21/10/2022 172.50p 174.80p 167.42p 169.00p 62678
20/10/2022 170.50p 173.00p 168.00p 171.50p 95241
19/10/2022 168.00p 172.00p 168.00p 170.50p 55378
18/10/2022 165.00p 170.00p 165.00p 168.00p 53555
17/10/2022 163.50p 168.00p 163.50p 165.00p 76718
14/10/2022 163.50p 164.82p 162.16p 163.50p 18287
13/10/2022 163.50p 165.00p 162.00p 163.50p 524091
12/10/2022 173.50p 174.70p 163.50p 163.50p 125956
11/10/2022 171.00p 175.00p 170.00p 173.50p 30662
10/10/2022 166.00p 171.50p 166.00p 170.00p 40748
07/10/2022 166.00p 168.00p 164.80p 166.00p 33148
06/10/2022 165.00p 168.00p 165.00p 165.50p 169762
05/10/2022 165.50p 167.00p 164.00p 165.00p 401295
04/10/2022 164.50p 166.07p 163.00p 165.50p 30975
03/10/2022 166.50p 166.80p 163.00p 164.50p 27916
30/09/2022 166.50p 169.00p 163.50p 166.50p 129976
29/09/2022 167.00p 167.50p 165.00p 166.50p 41403
28/09/2022 168.00p 170.00p 166.00p 167.00p 63833
27/09/2022 170.50p 170.50p 166.00p 168.00p 58682
26/09/2022 171.00p 171.40p 169.00p 170.50p 49989
23/09/2022 172.00p 173.60p 168.50p 172.00p 218521
22/09/2022 171.50p 172.80p 168.22p 171.50p 193285
21/09/2022 171.50p 173.50p 169.05p 171.50p 33734
20/09/2022 171.50p 172.85p 169.20p 171.50p 10455
19/09/2022 171.50p 173.50p 170.50p 171.50p 130558
16/09/2022 171.50p 173.50p 170.50p 171.50p 80558
15/09/2022 171.50p 175.67p 169.50p 171.50p 46268
14/09/2022 177.50p 177.50p 169.50p 171.50p 185604
13/09/2022 176.50p 185.00p 176.00p 177.50p 87652
12/09/2022 174.50p 177.00p 174.50p 176.50p 44584
09/09/2022 174.50p 177.00p 173.00p 174.50p 32822
08/09/2022 172.50p 177.00p 172.00p 174.50p 48959
07/09/2022 168.50p 174.90p 167.90p 172.50p 94120
06/09/2022 169.50p 170.00p 167.48p 168.50p 261634
05/09/2022 167.50p 170.00p 167.48p 169.50p 86794
02/09/2022 168.50p 170.00p 168.50p 168.50p 65557
01/09/2022 166.50p 170.00p 166.50p 168.50p 62783
31/08/2022 171.50p 171.50p 166.00p 166.50p 88642
30/08/2022 174.50p 177.00p 167.05p 171.50p 353976
29/08/2022 172.50p 177.00p 172.50p 174.50p 93912
26/08/2022 172.50p 177.00p 172.50p 174.50p 10862
25/08/2022 172.50p 175.00p 170.00p 172.50p 39799
24/08/2022 172.50p 172.50p 170.00p 172.50p 22974
23/08/2022 173.00p 177.00p 167.50p 172.50p 246934
22/08/2022 171.50p 175.00p 170.00p 173.00p 51641
19/08/2022 173.50p 176.00p 170.00p 171.50p 148263
18/08/2022 181.00p 181.00p 173.00p 175.50p 86548
17/08/2022 179.50p 185.00p 177.00p 177.00p 106131
16/08/2022 171.00p 181.73p 171.00p 179.50p 86306
15/08/2022 171.00p 174.92p 167.50p 174.00p 248709
12/08/2022 171.00p 175.00p 169.80p 170.50p 44655
11/08/2022 169.50p 176.50p 167.55p 171.00p 146375
10/08/2022 170.00p 170.00p 161.51p 169.50p 95864
09/08/2022 166.50p 174.00p 166.50p 168.00p 118495
08/08/2022 165.50p 170.00p 165.00p 166.50p 43978
05/08/2022 171.50p 171.50p 163.00p 165.50p 51100
04/08/2022 170.00p 173.00p 170.00p 171.50p 86160
03/08/2022 170.00p 172.27p 168.00p 170.50p 98002
02/08/2022 172.50p 172.51p 168.20p 170.00p 70807
01/08/2022 171.50p 175.00p 169.54p 172.50p 87554
29/07/2022 165.00p 174.70p 163.81p 171.50p 63102
28/07/2022 160.50p 167.00p 160.50p 165.00p 63888
27/07/2022 160.50p 162.95p 158.00p 160.50p 36280
26/07/2022 163.50p 163.50p 158.00p 160.50p 72451
25/07/2022 163.50p 164.97p 162.03p 163.50p 43986
22/07/2022 162.50p 165.00p 158.00p 163.50p 733703
21/07/2022 156.00p 162.00p 156.00p 158.50p 153897
20/07/2022 153.50p 155.00p 152.11p 153.00p 96242
19/07/2022 153.50p 155.00p 152.00p 153.50p 92581
18/07/2022 153.50p 154.50p 151.00p 153.50p 46713
15/07/2022 156.00p 158.00p 154.00p 155.50p 58348
14/07/2022 156.00p 158.00p 155.55p 156.00p 127467

*Close Price adjusted for both dividends and splits