1. Share Prices

  2. Fonix PLC (FNX)

183.65p+2.65 (+1.46%)07 Nov 2025, 12:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Nov 7, 202512:08:33183.65p10,890£19,999.48
Nov 7, 202511:54:51183.80p992£1,823.30
Nov 7, 202511:11:07183.02p1,430£2,617.19
Nov 7, 202510:57:43184.10p536£986.78
Nov 7, 202510:51:04183.02p246£450.23
Nov 7, 202510:46:59183.00p4,040£7,393.20
Nov 7, 202510:32:01184.50p2,700£4,981.50
Nov 7, 202510:10:22183.65p2,800£5,142.20
Nov 7, 202509:59:52182.00p2£3.64
Nov 7, 202509:59:52182.00p0£0.00
Nov 7, 202509:59:52185.00p54£99.90
Nov 7, 202509:59:52185.00p4£7.40
Nov 7, 202509:59:48183.20p2,000£3,664.00
Nov 7, 202509:48:25181.78p1,633£2,968.43
Nov 7, 202508:24:29183.00p2,000£3,660.00
Nov 7, 202508:23:52182.70p10,399£18,998.97
Nov 7, 202508:12:29181.63p711£1,291.35
Nov 6, 202516:14:07182.95p677£1,238.57
Nov 6, 202515:05:28181.90p16,489£29,993.49
Nov 6, 202516:02:11181.63p5,000£9,081.25
Nov 6, 202514:31:09183.00p3,440£6,295.20
Nov 6, 202515:20:43182.00p2,000£3,640.00
Nov 6, 202515:05:03181.90p10,441£18,992.18
Nov 6, 202515:04:06181.50p2,201£3,994.82
Nov 6, 202514:50:44181.53p422£766.06
Nov 6, 202514:39:41183.00p10£18.30
Nov 6, 202514:39:33181.55p1,800£3,267.90
Nov 6, 202514:36:11181.50p1,500£2,722.50
Nov 6, 202514:35:09185.00p215£397.75
Nov 6, 202514:31:09183.00p3,440£6,295.20
Nov 6, 202514:31:03183.00p1,700£3,111.00
Nov 6, 202514:31:03183.00p1,700£3,111.00
Nov 6, 202514:30:58183.00p2,340£4,282.20
Nov 6, 202514:30:58183.00p2,340£4,282.20
Nov 6, 202514:30:53183.00p1,700£3,111.00
Nov 6, 202514:30:53183.00p1,700£3,111.00
Nov 6, 202514:15:51183.02p7£12.81
Nov 6, 202513:50:21183.00p2,000£3,660.00
Nov 6, 202513:47:18183.00p4,349£7,958.67
Nov 6, 202513:37:00185.00p1,696£3,137.60
Nov 6, 202513:36:31185.00p4£7.40
Nov 6, 202512:21:08183.00p14,000£25,620.00
Nov 6, 202513:11:27183.10p1,500£2,746.50
Nov 6, 202513:05:47183.50p5,000£9,175.00
Nov 6, 202513:05:28183.20p3,700£6,778.40
Nov 6, 202512:31:16183.00p12,360£22,618.80
Nov 6, 202511:50:11183.75p2,717£4,992.49
Nov 6, 202510:31:57183.00p13,657£24,992.31
Nov 6, 202511:19:46183.05p5,352£9,796.84
Nov 6, 202510:44:53183.02p299£547.23

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.9015.07
Oxford Nanopore Technologies PLC147.9410.65
Ceres Power Holdings PLC397.805.52
Goodwin PLC22,000.003.77
Ithaca Energy PLC232.352.81
Anglo-Eastern Plantations PLC1,305.002.35