Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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