Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2024 242.50p 245.00p 238.50p 240.00p 52321
27/02/2024 245.00p 250.00p 240.00p 250.00p 65765
26/02/2024 247.50p 250.00p 240.00p 245.00p 108959
23/02/2024 242.50p 250.00p 232.00p 232.00p 51348
22/02/2024 235.00p 249.25p 235.00p 242.50p 56325
21/02/2024 230.00p 240.00p 225.00p 232.50p 46613
20/02/2024 223.50p 235.00p 223.00p 230.00p 229113
19/02/2024 223.50p 227.00p 222.45p 226.00p 30433
16/02/2024 225.00p 230.00p 220.00p 223.50p 66744
15/02/2024 227.50p 228.00p 220.00p 225.00p 92456
14/02/2024 232.50p 235.00p 225.20p 227.50p 230107
13/02/2024 236.50p 240.00p 232.50p 232.50p 11314
12/02/2024 250.00p 250.00p 230.00p 236.50p 123623
09/02/2024 252.50p 255.00p 245.00p 250.00p 73105
08/02/2024 245.00p 255.00p 244.00p 249.00p 152548
07/02/2024 252.50p 255.00p 240.25p 248.00p 99342
06/02/2024 252.50p 265.00p 250.00p 252.50p 180479
05/02/2024 250.00p 256.00p 248.00p 252.50p 176369
02/02/2024 237.50p 250.00p 237.00p 250.00p 104173
01/02/2024 232.50p 241.00p 232.50p 237.00p 84964
31/01/2024 223.50p 234.75p 222.00p 232.50p 92503
30/01/2024 232.50p 232.50p 220.10p 223.50p 78071
29/01/2024 235.00p 237.80p 230.00p 232.50p 42621
26/01/2024 235.00p 240.00p 231.00p 235.00p 37974
25/01/2024 232.50p 240.00p 231.20p 235.00p 97861
24/01/2024 225.00p 235.00p 222.00p 235.00p 177958
23/01/2024 217.50p 220.00p 215.00p 215.00p 106997
22/01/2024 217.50p 220.00p 215.00p 217.50p 146867
19/01/2024 221.00p 221.00p 215.00p 215.00p 176460
18/01/2024 221.00p 223.25p 217.00p 221.00p 722239
17/01/2024 222.50p 223.45p 217.00p 221.00p 42013
16/01/2024 220.50p 225.00p 216.80p 222.50p 75279
15/01/2024 218.00p 222.50p 216.00p 220.50p 25948
12/01/2024 218.50p 220.00p 216.00p 218.00p 37056
11/01/2024 229.00p 231.00p 215.50p 218.50p 115527
10/01/2024 227.50p 231.40p 225.00p 229.00p 29741
09/01/2024 222.50p 235.00p 220.00p 227.50p 54594
08/01/2024 222.50p 224.00p 220.00p 222.50p 34821
05/01/2024 225.00p 228.50p 220.00p 224.00p 45535
04/01/2024 236.50p 240.00p 221.10p 225.00p 130768
03/01/2024 241.00p 243.00p 235.00p 236.50p 42526
02/01/2024 250.00p 259.80p 236.00p 237.00p 179311
29/12/2023 247.50p 255.00p 247.50p 250.00p 83999
28/12/2023 236.50p 250.00p 235.23p 246.00p 49693
27/12/2023 235.00p 240.00p 233.25p 236.50p 37246
22/12/2023 234.00p 239.60p 230.00p 235.00p 32104
21/12/2023 227.50p 240.00p 226.15p 240.00p 119348
20/12/2023 220.00p 230.00p 217.00p 227.50p 211830
19/12/2023 220.00p 225.00p 217.00p 220.00p 28857
18/12/2023 222.50p 225.00p 215.00p 220.00p 127830
15/12/2023 218.50p 225.00p 217.10p 222.50p 93694
14/12/2023 225.00p 225.00p 215.00p 218.50p 84990
13/12/2023 228.50p 233.40p 220.00p 226.00p 107312
12/12/2023 224.00p 234.50p 224.00p 228.50p 112085
11/12/2023 212.50p 227.00p 212.00p 224.00p 66341
08/12/2023 206.50p 215.00p 199.00p 212.50p 68982
07/12/2023 199.00p 208.95p 199.00p 206.50p 44788
06/12/2023 197.50p 202.76p 197.25p 199.00p 40945
05/12/2023 197.50p 200.00p 197.20p 197.50p 9597
04/12/2023 197.50p 200.00p 197.03p 197.50p 32017
01/12/2023 195.50p 200.00p 191.00p 197.50p 123656
30/11/2023 195.50p 199.00p 191.00p 195.50p 98489
29/11/2023 197.00p 197.00p 191.00p 195.50p 28968
28/11/2023 198.50p 198.50p 194.00p 197.00p 22390
27/11/2023 200.50p 205.00p 195.00p 198.50p 14001
24/11/2023 200.50p 201.00p 196.00p 200.50p 27435
23/11/2023 200.50p 205.00p 197.25p 200.50p 14396
22/11/2023 202.50p 205.00p 196.90p 200.50p 48554
21/11/2023 200.50p 204.40p 199.11p 202.50p 59751
20/11/2023 194.00p 204.98p 192.00p 200.50p 2341342
17/11/2023 194.00p 198.00p 190.25p 194.00p 32096
16/11/2023 195.00p 197.88p 193.04p 194.00p 89090
15/11/2023 193.50p 200.00p 190.00p 197.50p 107615
14/11/2023 193.50p 197.00p 191.65p 193.50p 273917
13/11/2023 195.50p 198.00p 190.00p 192.50p 72269
10/11/2023 197.50p 200.00p 187.00p 187.00p 51484
09/11/2023 202.50p 202.50p 195.27p 200.00p 54548
08/11/2023 193.50p 203.25p 193.00p 201.00p 103390
07/11/2023 197.50p 200.00p 190.76p 193.50p 88526
06/11/2023 197.50p 198.00p 195.00p 197.50p 18007
03/11/2023 199.50p 201.40p 194.00p 197.50p 55971
02/11/2023 198.50p 201.75p 197.30p 199.50p 42321
01/11/2023 200.00p 203.00p 195.00p 198.50p 27600
31/10/2023 198.50p 205.00p 196.10p 201.00p 51043
30/10/2023 197.50p 204.00p 197.33p 200.00p 50010
27/10/2023 197.50p 200.95p 196.10p 197.50p 49428
26/10/2023 198.50p 199.80p 189.00p 189.00p 75727
25/10/2023 202.50p 204.00p 198.00p 198.50p 43885
24/10/2023 200.00p 203.25p 198.40p 202.50p 63328
23/10/2023 202.50p 204.75p 200.00p 200.00p 135383
20/10/2023 203.50p 204.85p 202.00p 202.50p 100029
19/10/2023 203.50p 204.00p 202.78p 203.50p 22194
18/10/2023 204.50p 205.00p 202.78p 203.50p 40892
17/10/2023 197.50p 205.00p 195.00p 204.50p 141039
16/10/2023 204.00p 205.00p 195.00p 197.50p 78699
13/10/2023 204.00p 204.00p 200.08p 204.00p 13462
12/10/2023 205.00p 205.00p 200.00p 204.00p 60794
11/10/2023 205.00p 206.70p 203.00p 205.00p 202875
10/10/2023 206.50p 210.00p 201.00p 205.00p 122390
09/10/2023 206.50p 210.00p 203.75p 206.50p 45554
06/10/2023 206.50p 210.00p 205.00p 206.50p 29069
05/10/2023 206.50p 210.00p 203.50p 206.50p 111074
04/10/2023 206.50p 212.00p 204.20p 206.50p 80861
03/10/2023 202.50p 210.00p 202.50p 206.50p 95124
02/10/2023 195.00p 205.00p 193.04p 202.50p 247235
29/09/2023 191.00p 196.93p 189.00p 193.50p 20955
28/09/2023 192.00p 192.00p 188.77p 192.00p 266123
27/09/2023 192.00p 197.00p 188.62p 197.00p 15096
26/09/2023 192.00p 192.35p 187.61p 192.00p 55227
25/09/2023 192.00p 196.50p 187.50p 192.00p 65551
22/09/2023 192.50p 196.79p 192.00p 192.00p 86561
21/09/2023 192.00p 194.00p 187.00p 192.50p 95379
20/09/2023 189.00p 192.50p 189.00p 191.00p 82779
19/09/2023 191.00p 191.98p 189.00p 189.00p 25424
18/09/2023 184.00p 192.00p 180.00p 191.00p 196128
15/09/2023 185.00p 186.00p 180.00p 184.00p 40175
14/09/2023 185.00p 185.00p 184.10p 185.00p 2636
13/09/2023 184.50p 185.00p 182.00p 185.00p 180949
12/09/2023 184.50p 185.97p 183.90p 184.50p 44719
11/09/2023 184.00p 186.00p 182.00p 184.50p 61370
08/09/2023 185.00p 188.00p 182.00p 184.00p 44608
07/09/2023 187.00p 187.00p 182.00p 185.00p 117273
06/09/2023 188.00p 190.00p 184.06p 187.00p 47875
05/09/2023 188.50p 190.10p 185.00p 190.00p 23803
04/09/2023 188.50p 190.18p 185.10p 188.50p 50330
01/09/2023 187.50p 192.00p 185.00p 188.50p 25838
31/08/2023 186.00p 190.00p 185.50p 187.50p 40953
30/08/2023 185.00p 186.60p 182.00p 186.00p 16182
29/08/2023 185.00p 187.50p 182.06p 185.00p 22004
25/08/2023 186.50p 187.00p 183.08p 185.00p 35822
24/08/2023 182.50p 187.00p 179.50p 186.50p 48493
23/08/2023 183.50p 186.93p 180.00p 182.50p 33306
22/08/2023 185.00p 186.74p 180.50p 183.50p 38377
21/08/2023 188.00p 192.00p 182.00p 185.00p 32286
18/08/2023 188.50p 188.50p 184.08p 188.00p 25006
17/08/2023 188.00p 190.75p 185.00p 188.50p 30814
16/08/2023 190.50p 192.00p 184.50p 188.00p 74540
15/08/2023 186.00p 192.00p 185.05p 190.50p 62738
14/08/2023 187.50p 187.90p 182.00p 186.00p 38807
11/08/2023 184.50p 190.00p 184.50p 187.50p 46776
10/08/2023 183.00p 187.00p 177.00p 184.50p 112061
09/08/2023 196.50p 198.00p 180.75p 183.00p 86624
08/08/2023 196.50p 200.00p 193.35p 196.50p 37286
07/08/2023 201.00p 201.00p 195.00p 196.50p 59028
04/08/2023 200.00p 204.00p 195.10p 201.00p 27129
03/08/2023 200.00p 202.00p 195.10p 200.00p 20631
02/08/2023 200.00p 205.00p 196.00p 200.00p 11295
01/08/2023 192.50p 203.00p 190.55p 200.00p 71336
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

*Close Price adjusted for both dividends and splits