Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/05/2021 166.00p 166.00p 163.89p 166.00p 68651
20/05/2021 167.00p 167.00p 164.89p 166.00p 180840
19/05/2021 167.50p 169.00p 163.42p 166.00p 317831
18/05/2021 169.50p 169.50p 165.00p 167.50p 97650
17/05/2021 177.00p 178.00p 166.00p 169.50p 232820
14/05/2021 176.50p 177.00p 173.75p 177.00p 100693
13/05/2021 176.50p 178.00p 173.00p 176.50p 331139
12/05/2021 175.00p 179.95p 168.00p 176.50p 252835
11/05/2021 175.00p 175.80p 172.00p 175.00p 90615
10/05/2021 175.00p 176.80p 172.00p 175.00p 55922
07/05/2021 175.00p 176.80p 172.00p 175.00p 15788
06/05/2021 175.00p 178.00p 173.20p 175.00p 46498
05/05/2021 178.00p 179.00p 172.90p 175.00p 46172
04/05/2021 180.50p 182.74p 177.00p 178.00p 100949
03/05/2021 180.50p 183.83p 179.10p 180.50p 19715
30/04/2021 180.50p 183.83p 179.10p 180.50p 19715
29/04/2021 182.00p 190.00p 177.00p 179.00p 186478
28/04/2021 174.50p 183.72p 168.00p 182.00p 336964
27/04/2021 169.00p 178.00p 168.00p 174.50p 63554
26/04/2021 171.00p 178.00p 166.50p 169.00p 172573
23/04/2021 171.00p 178.00p 169.00p 171.00p 86291
22/04/2021 173.00p 173.90p 168.00p 171.00p 228681
21/04/2021 175.00p 176.00p 170.00p 173.00p 476182
20/04/2021 178.00p 178.00p 172.00p 175.00p 187399
19/04/2021 178.00p 185.00p 176.00p 178.00p 268022
16/04/2021 178.00p 181.00p 177.50p 178.00p 37879
15/04/2021 178.50p 181.00p 177.22p 178.00p 111376
14/04/2021 182.00p 185.00p 176.13p 181.00p 492215
13/04/2021 179.50p 184.00p 175.00p 182.00p 420840
12/04/2021 178.50p 180.00p 177.00p 177.00p 94922
09/04/2021 178.50p 181.00p 177.00p 178.50p 94695
08/04/2021 179.50p 181.00p 177.80p 181.00p 144867
07/04/2021 173.50p 179.00p 171.00p 178.50p 226923
06/04/2021 173.50p 176.00p 171.00p 173.50p 143214
05/04/2021 173.50p 175.00p 171.00p 173.50p 61505
02/04/2021 173.50p 175.00p 171.00p 173.50p 61505
01/04/2021 173.50p 175.00p 171.00p 173.50p 61505
31/03/2021 174.00p 176.00p 172.00p 174.00p 420141
30/03/2021 173.00p 176.00p 171.00p 174.00p 245751
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

*Close Price adjusted for both dividends and splits