1. Share Prices

  2. Fonix PLC (FNX)

181.00p-2.50 (-1.36%)05 Nov 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Nov 5, 202516:30:02181.40p1,108£2,009.91
Nov 5, 202516:12:05180.52p11,183£20,187.55
Nov 5, 202516:00:27180.75p5,289£9,559.87
Nov 5, 202515:54:03180.35p3,617£6,523.26
Nov 5, 202515:53:27181.60p300£544.80
Nov 5, 202515:49:21178.00p2,655£4,725.90
Nov 5, 202515:40:22179.10p5,870£10,513.17
Nov 5, 202515:37:22181.64p5,360£9,735.90
Nov 5, 202515:34:28181.64p2,200£3,996.08
Nov 5, 202515:26:20181.65p2,000£3,633.00
Nov 5, 202515:14:27181.65p3,273£5,945.40
Nov 5, 202515:11:01181.65p489£888.27
Nov 5, 202515:01:25180.35p1,000£1,803.50
Nov 5, 202514:48:15181.00p1,500£2,715.00
Nov 5, 202514:41:46181.00p4£7.24
Nov 5, 202514:41:36178.20p3£5.35
Nov 5, 202514:41:32178.20p3£5.35
Nov 5, 202514:41:26178.20p3£5.35
Nov 5, 202514:41:09178.20p10£17.82
Nov 5, 202514:41:02181.00p10£18.10
Nov 5, 202514:40:42180.97p2,000£3,619.40
Nov 5, 202514:39:10181.00p150£271.50
Nov 5, 202514:39:10181.00p300£543.00
Nov 5, 202514:39:10181.00p60£108.60
Nov 5, 202514:39:10181.00p2£3.62
Nov 5, 202514:39:10181.00p1£1.81
Nov 5, 202514:39:03180.35p726£1,309.34
Nov 5, 202514:21:48180.35p7£12.62
Nov 5, 202514:15:59180.35p6£10.82
Nov 5, 202514:05:16181.65p2,500£4,541.25
Nov 5, 202514:01:19181.02p2,002£3,624.02
Nov 5, 202513:52:12181.67p5,610£10,191.69
Nov 5, 202513:43:33181.68p4,000£7,267.20
Nov 5, 202513:42:41181.70p1,098£1,995.07
Nov 5, 202513:38:22181.75p2,383£4,331.10
Nov 5, 202513:32:09181.66p10,000£18,166.00
Nov 5, 202513:29:04181.00p2,500£4,525.00
Nov 5, 202513:28:03181.75p10,840£19,701.70
Nov 5, 202513:26:11183.00p3,264£5,973.12
Nov 5, 202513:13:39183.05p3,130£5,729.47
Nov 5, 202512:46:27183.40p1,200£2,200.80
Nov 5, 202512:44:05183.00p10,000£18,300.00
Nov 5, 202512:39:20183.40p543£995.86
Nov 5, 202512:18:47183.26p2,600£4,764.76
Nov 5, 202512:04:12183.26p437£800.85
Nov 5, 202511:52:58183.50p2,719£4,989.37
Nov 5, 202511:50:11183.50p3,264£5,989.44
Nov 5, 202511:18:33183.50p5,447£9,994.97
Nov 5, 202511:18:00183.40p10,901£19,992.43
Nov 5, 202511:17:06183.50p5,447£9,994.97

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.