Fonix (FNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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