Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2022 152.00p 152.00p 145.00p 147.50p 106729
04/07/2022 152.00p 152.00p 149.00p 152.00p 56545
01/07/2022 151.50p 153.00p 148.60p 152.00p 46028
30/06/2022 152.50p 152.50p 145.00p 151.50p 30318
29/06/2022 151.50p 155.00p 148.00p 152.50p 88458
28/06/2022 151.50p 154.00p 148.00p 148.00p 36850
27/06/2022 154.00p 154.00p 148.00p 150.00p 110592
24/06/2022 154.00p 154.00p 150.08p 154.00p 31438
23/06/2022 155.00p 156.80p 150.00p 154.00p 13310127
22/06/2022 161.00p 164.00p 152.00p 157.00p 55098
21/06/2022 167.50p 167.50p 159.75p 161.50p 26310
20/06/2022 157.50p 169.95p 157.50p 167.50p 93680
17/06/2022 157.50p 159.00p 153.00p 157.50p 46104
16/06/2022 163.00p 163.00p 155.00p 157.50p 97666
15/06/2022 166.50p 166.50p 161.75p 163.00p 32545
14/06/2022 167.50p 167.50p 164.00p 166.50p 27702
13/06/2022 170.50p 170.50p 165.00p 167.50p 54520
10/06/2022 170.50p 173.00p 168.10p 170.50p 31442
09/06/2022 173.50p 175.00p 168.05p 170.50p 283802
08/06/2022 167.50p 175.00p 167.36p 173.50p 111897
07/06/2022 176.50p 178.40p 167.20p 167.50p 432134
06/06/2022 172.50p 180.00p 170.00p 176.50p 80685
03/06/2022 172.50p 178.00p 170.75p 172.50p 125089
02/06/2022 172.50p 178.00p 170.75p 172.50p 125089
01/06/2022 172.50p 178.00p 170.75p 172.50p 125089
31/05/2022 164.00p 175.00p 163.26p 172.50p 166064
30/05/2022 153.50p 164.98p 153.50p 162.50p 68622
27/05/2022 156.00p 158.50p 153.50p 153.50p 51283
26/05/2022 153.50p 157.00p 150.00p 156.00p 61827
25/05/2022 153.50p 158.37p 151.82p 153.50p 42502
24/05/2022 152.50p 159.50p 150.00p 155.00p 129168
23/05/2022 152.50p 155.30p 150.25p 152.50p 29316
20/05/2022 147.50p 152.50p 146.00p 152.50p 25980
19/05/2022 145.00p 155.00p 145.00p 147.50p 41151
18/05/2022 132.00p 150.00p 132.00p 145.00p 1004704
17/05/2022 136.00p 137.00p 127.96p 132.00p 189441
16/05/2022 137.50p 139.00p 135.00p 136.00p 58421
13/05/2022 138.00p 139.45p 135.00p 137.50p 52452
12/05/2022 143.00p 143.00p 136.00p 138.00p 113228
11/05/2022 143.00p 143.20p 142.00p 143.00p 43152
10/05/2022 142.00p 145.00p 134.00p 143.00p 97166
09/05/2022 147.50p 147.50p 140.00p 142.00p 69532
06/05/2022 150.00p 150.00p 144.15p 147.50p 38702
05/05/2022 150.00p 151.12p 148.25p 150.00p 19520
04/05/2022 147.50p 151.50p 146.50p 150.00p 109466
03/05/2022 152.50p 155.00p 147.50p 147.50p 117123
02/05/2022 152.50p 153.25p 151.00p 152.50p 157468
29/04/2022 152.50p 153.25p 151.00p 152.50p 157468
28/04/2022 152.50p 153.00p 151.33p 152.50p 50012
27/04/2022 152.50p 155.00p 151.50p 152.50p 64175
26/04/2022 152.50p 152.99p 150.00p 152.50p 25171
25/04/2022 152.50p 153.00p 151.65p 152.50p 197104
22/04/2022 152.50p 153.00p 150.00p 152.50p 82262
21/04/2022 151.00p 155.00p 150.00p 152.50p 159690
20/04/2022 151.00p 153.31p 151.00p 151.00p 174730
19/04/2022 151.00p 153.00p 151.00p 151.00p 39457
18/04/2022 151.00p 153.00p 151.00p 151.00p 120937
15/04/2022 151.00p 153.00p 151.00p 151.00p 120937
14/04/2022 151.00p 153.00p 151.00p 151.00p 120937
13/04/2022 150.00p 155.00p 150.00p 151.00p 71718
12/04/2022 150.00p 153.00p 150.00p 150.00p 94527
11/04/2022 149.00p 153.00p 145.00p 150.00p 147713
08/04/2022 149.00p 153.00p 145.00p 149.00p 82690
07/04/2022 152.50p 153.00p 145.00p 149.00p 124652
06/04/2022 152.50p 152.50p 150.50p 152.50p 35629
05/04/2022 152.50p 153.00p 152.00p 152.50p 47473
04/04/2022 152.50p 153.00p 152.00p 152.50p 94604
01/04/2022 152.50p 153.00p 151.67p 152.50p 63874
31/03/2022 152.50p 153.00p 151.85p 152.50p 173509
30/03/2022 152.50p 154.73p 151.75p 152.50p 188954
29/03/2022 154.00p 154.00p 151.25p 152.50p 68991
28/03/2022 154.00p 154.00p 150.50p 154.00p 131324
25/03/2022 154.00p 154.00p 150.00p 154.00p 114355
24/03/2022 156.00p 160.00p 152.00p 154.00p 68846
23/03/2022 156.00p 158.00p 152.08p 156.00p 148466
22/03/2022 156.00p 158.00p 153.80p 156.00p 122284
21/03/2022 156.00p 158.40p 153.37p 156.00p 95793
18/03/2022 156.00p 159.00p 152.00p 158.00p 233623
17/03/2022 156.00p 160.00p 153.55p 156.00p 205632
16/03/2022 153.50p 158.40p 153.50p 156.00p 193836
15/03/2022 152.50p 159.50p 151.62p 154.00p 281933
14/03/2022 155.00p 166.00p 150.00p 152.50p 586850
11/03/2022 150.00p 155.00p 146.50p 148.50p 84586
10/03/2022 133.50p 153.00p 133.50p 153.00p 94623
09/03/2022 126.00p 135.00p 125.50p 133.50p 130435
08/03/2022 123.00p 128.00p 120.80p 126.00p 111799
07/03/2022 131.00p 134.50p 118.00p 123.50p 121249
04/03/2022 140.00p 143.00p 125.50p 131.00p 118230
03/03/2022 139.50p 143.00p 138.55p 140.00p 75538
02/03/2022 138.50p 142.30p 135.00p 139.50p 59739
01/03/2022 145.00p 145.00p 135.00p 138.50p 826700
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

*Close Price adjusted for both dividends and splits