Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2022 145.00p 147.00p 142.06p 145.00p 72902
25/02/2022 145.00p 146.50p 142.00p 145.00p 81659
24/02/2022 147.00p 148.00p 142.00p 144.00p 28147
23/02/2022 148.50p 151.50p 145.25p 148.50p 29625
22/02/2022 149.00p 151.75p 144.52p 148.50p 22273
21/02/2022 152.50p 155.00p 145.00p 150.00p 380412
18/02/2022 152.50p 154.00p 152.50p 152.50p 77685
17/02/2022 150.00p 152.50p 149.00p 152.50p 54564
16/02/2022 151.00p 152.00p 147.42p 150.00p 66886
15/02/2022 147.50p 152.00p 147.50p 151.00p 86041
14/02/2022 151.50p 155.00p 145.00p 147.50p 26208
11/02/2022 151.50p 155.00p 148.55p 151.50p 33213
10/02/2022 151.50p 151.75p 148.20p 151.50p 224429
09/02/2022 151.50p 153.00p 148.00p 151.50p 897478
08/02/2022 151.50p 151.75p 148.07p 151.50p 38780
07/02/2022 156.50p 156.50p 148.07p 151.50p 70571
04/02/2022 156.50p 156.50p 152.00p 156.50p 52478
03/02/2022 156.50p 157.00p 153.50p 156.50p 43498
02/02/2022 156.50p 158.00p 154.51p 156.50p 67611
01/02/2022 156.50p 159.23p 153.00p 156.50p 30747
31/01/2022 155.00p 159.00p 150.00p 156.50p 85325
28/01/2022 161.50p 163.00p 153.50p 156.00p 26778
27/01/2022 161.50p 164.50p 159.50p 161.50p 99910
26/01/2022 157.50p 162.50p 156.80p 161.50p 352876
25/01/2022 155.00p 161.50p 150.00p 157.50p 436141
24/01/2022 160.50p 160.50p 143.00p 146.50p 173706
21/01/2022 160.50p 163.00p 158.00p 160.50p 143025
20/01/2022 160.50p 163.00p 160.00p 160.50p 26303
19/01/2022 161.50p 164.93p 158.00p 160.50p 29590
18/01/2022 162.50p 165.00p 158.75p 162.50p 45710
17/01/2022 156.00p 165.00p 153.50p 162.50p 257187
14/01/2022 156.50p 158.00p 155.00p 156.00p 84771
13/01/2022 156.50p 157.97p 155.50p 156.50p 48759
12/01/2022 157.50p 158.00p 155.00p 156.50p 72864
10/01/2022 160.00p 160.00p 156.01p 160.00p 35635
07/01/2022 152.50p 164.80p 151.25p 160.00p 99064
06/01/2022 157.50p 157.50p 150.85p 152.50p 128273
05/01/2022 166.00p 167.00p 152.50p 157.50p 76520
04/01/2022 166.50p 168.00p 162.00p 166.00p 30595
03/01/2022 166.50p 166.50p 163.20p 166.50p 4093
31/12/2021 166.50p 166.50p 163.20p 166.50p 4093
30/12/2021 167.50p 167.50p 164.96p 166.50p 26654
29/12/2021 166.50p 170.65p 165.00p 167.50p 37195
28/12/2021 166.50p 170.00p 166.50p 166.50p 23039
27/12/2021 166.50p 170.00p 166.50p 166.50p 23039
24/12/2021 166.50p 170.00p 166.50p 166.50p 23039
23/12/2021 165.00p 167.00p 163.00p 166.50p 14876
22/12/2021 157.00p 167.00p 155.00p 165.00p 81880
21/12/2021 157.00p 159.00p 155.00p 157.00p 454812
20/12/2021 157.00p 158.75p 155.00p 157.00p 64566
17/12/2021 157.00p 157.20p 155.40p 157.00p 154249
16/12/2021 157.00p 158.80p 155.04p 157.00p 37923
15/12/2021 159.50p 161.00p 155.00p 157.00p 102290
14/12/2021 165.00p 165.00p 159.18p 159.50p 28277
13/12/2021 163.50p 166.00p 163.15p 165.00p 328928
10/12/2021 164.50p 166.75p 162.00p 162.00p 28946
09/12/2021 163.50p 166.75p 162.00p 164.50p 21846
08/12/2021 169.00p 169.00p 162.00p 163.50p 415927
07/12/2021 170.00p 170.00p 165.00p 169.00p 32837
06/12/2021 170.00p 170.00p 165.10p 170.00p 22424
03/12/2021 167.00p 170.00p 160.00p 170.00p 83700
02/12/2021 159.00p 172.00p 156.00p 167.00p 61611
01/12/2021 154.50p 162.00p 154.50p 159.00p 9774
30/11/2021 154.50p 157.00p 150.00p 154.50p 30218
29/11/2021 152.50p 157.00p 150.00p 154.50p 37551
26/11/2021 162.50p 165.00p 151.25p 152.50p 69731
25/11/2021 162.50p 165.00p 160.00p 162.50p 47264
24/11/2021 162.50p 165.00p 160.00p 162.00p 45837
23/11/2021 162.50p 165.00p 161.75p 162.50p 59781
22/11/2021 162.50p 165.00p 160.00p 161.00p 35807
19/11/2021 161.50p 165.00p 158.00p 162.50p 45066
18/11/2021 164.00p 167.00p 159.00p 161.50p 125270
17/11/2021 162.00p 165.00p 158.03p 162.00p 23663
16/11/2021 165.00p 167.00p 158.14p 162.00p 26312
15/11/2021 161.50p 170.00p 161.00p 165.00p 55396
12/11/2021 161.50p 163.00p 160.75p 161.50p 52778
11/11/2021 159.00p 163.00p 159.00p 161.50p 98741
10/11/2021 157.00p 162.92p 156.50p 159.00p 73682
09/11/2021 159.00p 163.00p 154.00p 157.00p 17144
08/11/2021 159.00p 163.00p 157.50p 159.00p 185772
05/11/2021 159.00p 163.00p 157.50p 159.00p 124848
04/11/2021 155.00p 163.00p 148.00p 159.00p 54564
03/11/2021 150.50p 158.00p 149.13p 152.00p 98967
02/11/2021 150.50p 150.50p 149.01p 150.50p 22330
01/11/2021 150.50p 153.00p 148.10p 150.50p 85766
29/10/2021 149.00p 152.00p 148.00p 150.50p 92181
28/10/2021 149.00p 150.00p 148.00p 149.00p 9033
27/10/2021 149.00p 150.00p 148.00p 149.00p 28251
26/10/2021 149.00p 150.00p 147.00p 149.00p 50819
25/10/2021 149.50p 151.00p 148.00p 149.00p 32861
22/10/2021 150.50p 150.95p 148.26p 149.50p 211163
21/10/2021 150.00p 152.00p 149.06p 150.50p 257414
20/10/2021 151.00p 155.00p 148.80p 151.00p 150158
19/10/2021 151.00p 152.00p 150.00p 151.00p 92376
18/10/2021 155.00p 155.00p 148.55p 151.00p 106285
15/10/2021 157.50p 159.00p 147.00p 155.00p 116367
14/10/2021 158.50p 162.00p 155.00p 157.50p 1077626
13/10/2021 162.50p 165.00p 156.00p 162.00p 66863
12/10/2021 161.50p 165.00p 160.10p 162.50p 56886
11/10/2021 159.00p 165.00p 157.00p 161.50p 100674
08/10/2021 162.50p 165.00p 158.00p 159.00p 111313
07/10/2021 151.50p 165.00p 150.50p 162.50p 249480
06/10/2021 151.00p 152.50p 147.00p 150.00p 67710
05/10/2021 153.00p 155.00p 145.00p 151.00p 184495
04/10/2021 150.50p 156.56p 148.25p 153.00p 110151
01/10/2021 148.50p 155.00p 145.00p 150.00p 253245
30/09/2021 151.00p 152.00p 148.55p 150.00p 52531
29/09/2021 152.50p 152.99p 150.00p 151.00p 538139
28/09/2021 148.50p 153.50p 148.50p 152.50p 811079
27/09/2021 151.50p 153.00p 145.50p 148.50p 112521
24/09/2021 150.00p 157.00p 147.00p 151.50p 1677484
23/09/2021 154.00p 157.84p 145.00p 149.00p 294125
22/09/2021 150.50p 152.50p 148.50p 150.50p 80364
21/09/2021 151.50p 158.00p 148.00p 150.50p 375802
20/09/2021 157.50p 159.00p 145.00p 151.50p 94583
17/09/2021 160.00p 160.00p 155.00p 156.50p 69229
16/09/2021 161.50p 161.50p 157.00p 160.00p 60575
15/09/2021 162.50p 162.50p 158.35p 161.50p 31515
14/09/2021 159.00p 163.00p 155.00p 162.50p 373483
13/09/2021 161.50p 165.00p 155.16p 159.00p 74386
10/09/2021 159.00p 165.00p 156.50p 161.50p 94643
09/09/2021 166.00p 168.00p 158.00p 159.00p 80949
08/09/2021 167.00p 168.50p 164.00p 166.00p 25817
07/09/2021 169.00p 170.00p 164.50p 167.00p 44841
06/09/2021 167.00p 170.00p 164.00p 169.00p 75708
03/09/2021 163.50p 168.00p 162.00p 167.00p 127388
02/09/2021 161.00p 166.00p 160.00p 163.50p 478983
01/09/2021 158.00p 162.00p 156.08p 161.00p 310297
31/08/2021 155.00p 159.00p 153.00p 158.00p 110802
30/08/2021 155.00p 158.00p 152.00p 155.00p 34304
27/08/2021 155.00p 158.00p 152.00p 155.00p 34304
26/08/2021 155.00p 158.00p 152.00p 155.00p 45800
25/08/2021 155.00p 160.00p 153.50p 155.00p 210075
24/08/2021 155.00p 160.00p 151.00p 151.00p 131765
23/08/2021 157.50p 159.50p 150.00p 155.00p 558194
20/08/2021 156.00p 160.00p 153.00p 157.50p 91870
19/08/2021 158.50p 160.00p 150.00p 160.00p 72322
18/08/2021 160.00p 163.00p 157.00p 158.50p 548881
17/08/2021 160.00p 164.00p 157.00p 160.00p 103556
16/08/2021 152.50p 164.00p 150.10p 160.00p 127801
13/08/2021 151.50p 155.00p 144.60p 152.50p 294063
12/08/2021 165.50p 167.00p 150.00p 151.00p 162793
11/08/2021 165.50p 167.00p 159.00p 165.50p 93029
10/08/2021 165.50p 170.00p 163.00p 163.50p 119238
09/08/2021 160.00p 169.93p 158.00p 163.00p 186430
06/08/2021 152.00p 160.82p 150.00p 160.00p 430944
05/08/2021 135.50p 162.00p 133.25p 153.00p 1261850
04/08/2021 131.00p 139.70p 131.00p 135.50p 475129
03/08/2021 128.50p 132.00p 126.35p 131.00p 340706
02/08/2021 126.00p 130.00p 124.00p 128.50p 280479
30/07/2021 126.50p 127.00p 125.00p 126.00p 150187
29/07/2021 126.00p 128.00p 124.55p 126.50p 172605
28/07/2021 126.00p 128.00p 124.55p 126.00p 88657
27/07/2021 124.00p 128.00p 124.00p 127.50p 116566
26/07/2021 126.50p 128.00p 120.00p 124.00p 224738
23/07/2021 129.00p 130.00p 123.05p 126.50p 418997
22/07/2021 125.00p 130.00p 124.25p 129.00p 424250
21/07/2021 130.00p 132.40p 123.00p 123.00p 820083
20/07/2021 127.50p 130.00p 127.00p 128.50p 94275
19/07/2021 127.50p 129.63p 123.02p 127.50p 187558
16/07/2021 129.50p 130.00p 126.00p 127.50p 193888
15/07/2021 137.00p 138.00p 127.00p 129.50p 1073384
14/07/2021 141.00p 143.00p 136.00p 137.00p 264798
13/07/2021 144.50p 145.00p 138.78p 140.00p 285555
12/07/2021 148.00p 150.00p 143.00p 144.50p 57597
09/07/2021 148.00p 149.50p 146.04p 148.00p 13339
08/07/2021 148.00p 150.00p 146.00p 148.00p 220122
07/07/2021 148.00p 150.00p 148.00p 148.00p 19813
06/07/2021 146.50p 158.00p 146.00p 148.00p 45549
05/07/2021 146.00p 148.00p 145.00p 146.50p 42340
02/07/2021 146.00p 148.00p 144.80p 146.00p 11109
01/07/2021 149.00p 152.00p 142.36p 146.00p 78018
30/06/2021 150.00p 150.25p 147.64p 149.00p 41030
29/06/2021 150.00p 152.00p 148.00p 150.00p 68264
28/06/2021 147.50p 154.00p 145.76p 154.00p 99083
25/06/2021 147.00p 150.00p 142.00p 147.50p 1500057
24/06/2021 148.00p 151.00p 144.00p 144.00p 74656
23/06/2021 150.00p 152.00p 145.00p 146.00p 44265
22/06/2021 153.50p 156.00p 147.06p 150.00p 64385
21/06/2021 156.25p 158.00p 151.00p 156.00p 45711
18/06/2021 156.25p 157.38p 155.00p 156.25p 214750
17/06/2021 156.25p 157.25p 155.00p 156.25p 122215
16/06/2021 154.00p 157.50p 152.17p 156.25p 80346
15/06/2021 157.50p 160.00p 152.00p 155.00p 357100
14/06/2021 161.00p 163.00p 155.00p 157.50p 165168
11/06/2021 159.00p 162.00p 159.00p 161.00p 9614
10/06/2021 160.50p 164.00p 158.00p 160.50p 34639
09/06/2021 160.50p 162.00p 158.00p 162.00p 138461
08/06/2021 151.50p 164.83p 150.25p 160.50p 175313
07/06/2021 148.00p 154.26p 144.00p 151.50p 155653
04/06/2021 148.00p 150.00p 145.50p 148.00p 59382
03/06/2021 150.50p 152.00p 144.23p 148.00p 111381
02/06/2021 157.50p 160.00p 146.00p 150.50p 430642
01/06/2021 158.50p 160.00p 154.01p 157.50p 91892
31/05/2021 159.00p 162.00p 155.00p 158.50p 74973
28/05/2021 159.00p 162.00p 155.00p 158.50p 74973
27/05/2021 159.50p 162.00p 156.00p 159.00p 71074
26/05/2021 160.50p 163.00p 157.00p 159.50p 150727
25/05/2021 166.00p 167.00p 157.25p 160.50p 415032
24/05/2021 166.00p 166.20p 165.00p 166.00p 155075

*Close Price adjusted for both dividends and splits