Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2023 201.00p 201.40p 185.00p 185.00p 56241
28/07/2023 201.00p 205.00p 197.00p 201.00p 42536
27/07/2023 196.00p 204.60p 196.00p 201.00p 66719
26/07/2023 194.50p 200.00p 194.50p 196.00p 31843
25/07/2023 200.00p 200.00p 190.00p 194.50p 105645
24/07/2023 202.50p 203.84p 195.50p 200.00p 65898
21/07/2023 207.50p 210.00p 200.00p 202.50p 95323
20/07/2023 210.00p 212.00p 205.00p 207.50p 61233
19/07/2023 205.00p 205.00p 200.50p 205.00p 48058
18/07/2023 205.00p 207.00p 200.00p 205.00p 66518
17/07/2023 205.00p 207.00p 202.15p 205.00p 30390
14/07/2023 203.00p 208.00p 200.00p 205.00p 17712
13/07/2023 207.50p 210.00p 200.06p 203.00p 37188
12/07/2023 207.50p 210.00p 204.82p 207.50p 25389
11/07/2023 210.50p 211.00p 205.00p 207.50p 21507
10/07/2023 211.50p 214.93p 208.11p 210.50p 40284
07/07/2023 211.50p 214.93p 208.00p 211.50p 8388
06/07/2023 214.00p 214.00p 210.31p 211.50p 26996
05/07/2023 211.50p 216.00p 208.50p 214.00p 61648
04/07/2023 213.00p 216.00p 208.00p 208.00p 36549
03/07/2023 214.00p 218.00p 210.00p 213.00p 115930
30/06/2023 217.50p 218.00p 210.08p 214.00p 20710
29/06/2023 219.50p 220.50p 215.00p 217.50p 24460
28/06/2023 216.00p 221.95p 216.00p 219.50p 34455
27/06/2023 216.00p 220.00p 215.50p 216.00p 61525
26/06/2023 212.50p 218.00p 210.10p 216.00p 43837
23/06/2023 212.50p 214.00p 210.00p 212.50p 26383
22/06/2023 212.50p 214.75p 211.05p 212.50p 15306
21/06/2023 217.50p 220.00p 210.25p 212.50p 87865
20/06/2023 219.00p 221.00p 216.25p 217.50p 112350
19/06/2023 221.00p 221.53p 218.25p 220.00p 51782
16/06/2023 215.00p 223.50p 212.00p 221.00p 69441
15/06/2023 216.00p 220.00p 212.00p 215.00p 61052
14/06/2023 201.50p 221.95p 201.50p 216.00p 98729
13/06/2023 201.50p 205.00p 198.00p 201.50p 83977
12/06/2023 197.50p 203.50p 195.75p 200.00p 55570
09/06/2023 197.50p 200.00p 195.05p 197.50p 3204
08/06/2023 197.50p 200.00p 195.18p 197.50p 43685
07/06/2023 200.00p 200.00p 190.71p 197.50p 60704
06/06/2023 201.50p 201.50p 195.00p 200.00p 94685
05/06/2023 201.50p 205.00p 198.35p 201.50p 61921
02/06/2023 204.00p 205.00p 198.00p 201.50p 34469
01/06/2023 207.50p 208.00p 203.50p 204.00p 8038
31/05/2023 212.50p 213.19p 205.00p 207.50p 121860
30/05/2023 210.00p 215.00p 207.06p 212.50p 35925
26/05/2023 201.00p 212.50p 198.00p 210.00p 35322
25/05/2023 200.00p 205.00p 197.91p 201.00p 6866
24/05/2023 200.00p 203.00p 197.70p 200.00p 15944
23/05/2023 200.00p 203.50p 196.50p 200.00p 25266
22/05/2023 197.50p 205.00p 197.00p 200.00p 16935
19/05/2023 197.50p 200.00p 196.25p 197.50p 40684
18/05/2023 194.00p 199.00p 193.00p 197.50p 514231
17/05/2023 196.50p 198.00p 192.44p 193.00p 64023
16/05/2023 199.00p 199.00p 193.35p 196.50p 41372
15/05/2023 199.00p 203.00p 195.00p 199.00p 18774
12/05/2023 199.00p 203.00p 195.00p 199.00p 52553
11/05/2023 198.50p 202.00p 195.00p 199.00p 69093
10/05/2023 200.00p 200.20p 195.00p 198.50p 29050
09/05/2023 205.50p 208.00p 197.00p 200.00p 131944
05/05/2023 205.00p 208.00p 203.00p 205.50p 73672
04/05/2023 207.00p 208.00p 197.50p 205.00p 80157
03/05/2023 200.00p 209.70p 197.00p 207.00p 119549
02/05/2023 198.50p 203.00p 198.36p 200.00p 55732
28/04/2023 198.50p 202.00p 195.00p 198.50p 77993
27/04/2023 195.00p 202.00p 194.00p 198.50p 670013
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

*Close Price adjusted for both dividends and splits