Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2021 172.50p 175.50p 170.78p 175.50p 62199
26/03/2021 175.50p 181.48p 171.00p 172.50p 460056
25/03/2021 178.50p 180.00p 173.13p 178.00p 98033
24/03/2021 178.00p 180.00p 176.00p 178.00p 80803
23/03/2021 180.50p 182.88p 177.00p 180.00p 264679
22/03/2021 176.00p 183.00p 176.00p 180.00p 355533
19/03/2021 172.50p 178.00p 172.50p 178.00p 479049
18/03/2021 172.50p 174.88p 170.00p 172.50p 204134
17/03/2021 162.50p 175.00p 162.50p 172.50p 316544
16/03/2021 162.50p 165.00p 157.00p 165.00p 60621
15/03/2021 159.50p 163.78p 155.00p 160.00p 84629
12/03/2021 161.00p 167.00p 155.00p 159.50p 76923
11/03/2021 152.50p 164.80p 150.00p 161.00p 313163
10/03/2021 152.50p 160.00p 150.00p 152.50p 54178
09/03/2021 153.50p 156.83p 150.00p 155.00p 26230
08/03/2021 153.50p 156.83p 152.80p 153.50p 42005
05/03/2021 152.50p 156.00p 150.00p 156.00p 87281
04/03/2021 154.50p 155.49p 150.00p 152.50p 44585
03/03/2021 147.50p 156.78p 145.00p 147.00p 260446
02/03/2021 149.00p 152.80p 138.00p 139.50p 279416
01/03/2021 153.50p 157.00p 145.00p 149.00p 72285
26/02/2021 159.00p 160.00p 150.25p 153.50p 138840
25/02/2021 164.00p 167.20p 158.05p 165.00p 89696
24/02/2021 165.00p 170.00p 160.00p 165.00p 833179
23/02/2021 158.75p 169.90p 155.19p 165.00p 206092
22/02/2021 162.50p 164.95p 153.00p 158.00p 249849
19/02/2021 156.50p 158.00p 155.00p 156.50p 88699
18/02/2021 155.50p 158.00p 153.00p 156.50p 215222
17/02/2021 155.50p 157.88p 154.60p 155.50p 76470
16/02/2021 157.50p 160.00p 157.00p 158.00p 170648
15/02/2021 155.00p 160.00p 155.00p 157.00p 345904
12/02/2021 145.00p 157.97p 143.00p 154.00p 497945
11/02/2021 142.50p 150.00p 140.00p 147.00p 102155
10/02/2021 138.50p 145.00p 135.00p 145.00p 34826
09/02/2021 136.00p 140.40p 135.02p 138.50p 148579
08/02/2021 137.50p 137.90p 135.05p 136.00p 213672
05/02/2021 137.50p 137.50p 135.00p 136.00p 142966
04/02/2021 138.50p 140.00p 133.00p 140.00p 92200
03/02/2021 142.50p 144.00p 135.00p 138.50p 140916
02/02/2021 142.50p 147.54p 140.13p 142.50p 339669
01/02/2021 136.00p 145.00p 133.18p 142.50p 399740
29/01/2021 140.00p 140.00p 130.00p 136.00p 280393
28/01/2021 146.00p 150.00p 138.00p 140.00p 345878
27/01/2021 142.50p 144.88p 138.00p 141.50p 59128
26/01/2021 147.50p 147.50p 140.05p 142.50p 174439
25/01/2021 142.50p 151.08p 138.00p 147.00p 480438
22/01/2021 142.50p 144.75p 138.95p 142.50p 63657
21/01/2021 142.50p 145.20p 142.50p 142.50p 104698
20/01/2021 142.50p 145.20p 138.00p 138.00p 100489
19/01/2021 142.50p 144.00p 138.00p 141.50p 85404
18/01/2021 142.50p 142.50p 140.00p 142.50p 310933
15/01/2021 143.50p 145.00p 140.00p 141.50p 171370
14/01/2021 146.00p 146.00p 142.03p 143.50p 41981
13/01/2021 146.00p 153.50p 145.00p 146.00p 75025
12/01/2021 144.00p 150.00p 142.00p 146.00p 88514
11/01/2021 132.50p 149.50p 132.00p 149.50p 333805
08/01/2021 132.50p 135.00p 132.01p 132.50p 78170
07/01/2021 132.50p 132.50p 132.00p 132.50p 13860
06/01/2021 134.50p 134.50p 132.05p 134.50p 37587
05/01/2021 140.00p 140.00p 132.00p 134.50p 140785
04/01/2021 140.00p 147.00p 138.45p 140.00p 138073
01/01/2021 140.00p 140.90p 138.45p 140.00p 89211
31/12/2020 140.00p 140.90p 138.45p 140.00p 89211
30/12/2020 139.00p 142.00p 139.00p 140.00p 185674
29/12/2020 130.00p 144.90p 130.00p 139.00p 423269
28/12/2020 122.50p 132.94p 120.00p 130.00p 67587
25/12/2020 122.50p 132.94p 120.00p 130.00p 67587
24/12/2020 122.50p 132.94p 120.00p 130.00p 67587
23/12/2020 123.50p 127.00p 122.50p 122.50p 184755
22/12/2020 123.50p 124.00p 120.06p 123.50p 12225
21/12/2020 125.00p 127.00p 120.02p 123.50p 111110
18/12/2020 125.00p 130.00p 123.00p 125.00p 23450
17/12/2020 125.00p 130.00p 123.00p 125.00p 37915
16/12/2020 126.00p 129.00p 123.60p 125.00p 337562
15/12/2020 126.00p 126.50p 122.08p 126.00p 65514
14/12/2020 126.00p 127.00p 122.00p 126.00p 21534
11/12/2020 126.50p 129.50p 122.00p 126.00p 109143
10/12/2020 126.50p 130.00p 125.00p 126.50p 51965
09/12/2020 122.00p 128.00p 121.00p 126.50p 171737
08/12/2020 121.00p 124.00p 121.00p 122.00p 59126
07/12/2020 108.50p 123.94p 108.20p 121.00p 264157
04/12/2020 108.00p 109.75p 107.70p 108.50p 72955
03/12/2020 109.00p 109.00p 105.55p 108.00p 118659
02/12/2020 109.00p 109.00p 108.00p 109.00p 133306
01/12/2020 109.00p 109.50p 108.00p 109.00p 23761
30/11/2020 107.50p 113.00p 107.50p 109.00p 60441
27/11/2020 107.50p 108.95p 107.50p 107.50p 1000
26/11/2020 109.00p 109.00p 106.00p 108.50p 45268
25/11/2020 108.50p 113.00p 108.50p 109.00p 4692
24/11/2020 107.50p 109.00p 106.50p 107.50p 23442
23/11/2020 107.50p 110.00p 105.50p 107.50p 11293
20/11/2020 110.00p 110.00p 105.00p 108.00p 28401
19/11/2020 110.00p 110.00p 108.00p 110.00p 26972
18/11/2020 112.50p 112.50p 108.00p 110.00p 91521
17/11/2020 115.00p 116.20p 111.00p 112.50p 106034
16/11/2020 114.50p 120.00p 112.55p 120.00p 151720
13/11/2020 114.50p 117.00p 112.00p 112.00p 91529
12/11/2020 102.50p 120.00p 102.50p 110.00p 294253
10/11/2020 94.00p 94.00p 93.00p 94.00p 8487
09/11/2020 96.00p 96.00p 93.00p 94.00p 36822
06/11/2020 94.50p 95.00p 94.02p 95.00p 73391
05/11/2020 94.00p 94.00p 93.50p 94.00p 16557
04/11/2020 94.00p 94.00p 92.10p 94.00p 10000
03/11/2020 95.50p 95.50p 92.80p 95.00p 65968
02/11/2020 95.50p 95.50p 92.50p 95.50p 10322
30/10/2020 95.50p 95.50p 95.00p 95.50p 30305
29/10/2020 97.50p 97.50p 90.00p 96.00p 40496
28/10/2020 97.50p 97.50p 97.00p 97.50p 12474
27/10/2020 97.50p 97.50p 97.00p 97.50p 45026
26/10/2020 97.50p 98.00p 93.00p 97.00p 54894
23/10/2020 97.50p 97.50p 97.07p 97.50p 47249
22/10/2020 97.50p 97.50p 97.07p 97.50p 28277
21/10/2020 97.50p 98.00p 97.20p 97.50p 54511
20/10/2020 97.50p 98.00p 97.07p 98.00p 286478
19/10/2020 97.50p 98.00p 97.00p 97.00p 449409
16/10/2020 96.00p 98.00p 96.00p 98.00p 68500
15/10/2020 92.50p 101.26p 92.50p 98.00p 67313
14/10/2020 90.50p 94.00p 90.50p 92.50p 198356
13/10/2020 90.50p 91.20p 83.00p 90.50p 147835
12/10/2020 92.50p 92.50p 90.00p 90.50p 310003

*Close Price adjusted for both dividends and splits