Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Fonix (FNX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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