1. Share Prices

  2. Fonix PLC (FNX)

219.50p+0.00 (+0.00%)17 Sep 2025, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Sep 17, 202515:34:28218.85p1,919£4,199.75
Sep 17, 202515:31:05218.85p415£908.23
Sep 17, 202515:23:46218.85p2,000£4,377.02
Sep 17, 202515:16:56220.00p5,000£11,000.00
Sep 17, 202515:00:18221.08p10,102£22,333.50
Sep 17, 202514:55:26218.80p10,102£22,103.18
Sep 17, 202514:15:16218.80p63£137.84
Sep 17, 202514:13:54221.95p24£53.27
Sep 17, 202514:13:39221.17p1,590£3,516.55
Sep 17, 202514:12:53218.55p60£131.13
Sep 17, 202514:11:36221.17p219£484.36
Sep 17, 202514:09:27218.55p5£10.93
Sep 17, 202514:07:35220.00p1,000£2,200.00
Sep 17, 202514:06:27217.60p1,659£3,609.98
Sep 17, 202513:15:42218.26p1,780£3,885.03
Sep 17, 202511:14:53218.60p940£2,054.84
Sep 17, 202510:59:15219.80p3,500£7,693.00
Sep 17, 202510:58:47218.55p90£196.70
Sep 17, 202510:45:13218.55p5,993£13,097.76
Sep 17, 202510:43:52219.87p3,547£7,798.79
Sep 17, 202510:25:11218.30p3,324£7,256.29
Sep 17, 202510:18:14219.87p453£996.01
Sep 17, 202509:49:52218.30p783£1,709.29
Sep 17, 202509:22:49218.20p9£19.64
Sep 17, 202509:13:24218.00p1,965£4,283.70
Sep 17, 202509:01:46219.97p354£778.69
Sep 16, 202516:07:30220.00p10,000£22,000.00
Sep 16, 202515:47:40216.56p2,500£5,414.06
Sep 16, 202515:46:15218.00p3,790£8,262.20
Sep 16, 202515:31:30219.40p428£939.03
Sep 16, 202515:19:38219.40p363£796.42
Sep 16, 202515:19:06219.00p3,500£7,665.00
Sep 16, 202515:16:59219.40p500£1,097.00
Sep 16, 202515:16:41218.00p2,500£5,450.00
Sep 16, 202515:14:57218.00p8£17.44
Sep 16, 202515:04:52220.50p2,250£4,961.25
Sep 16, 202514:22:55221.00p521£1,151.41
Sep 16, 202514:22:54222.90p347£773.46
Sep 16, 202514:17:50220.50p2,959£6,524.60
Sep 16, 202514:14:45221.60p14£31.02
Sep 16, 202514:14:02221.60p2,000£4,432.00
Sep 16, 202514:10:47223.00p2,213£4,934.99
Sep 16, 202514:09:36221.60p556£1,232.10
Sep 16, 202514:08:09221.60p650£1,440.40
Sep 16, 202514:06:44221.60p7£15.51
Sep 16, 202514:04:48222.50p1,000£2,225.00
Sep 16, 202514:04:24223.80p1,696£3,795.65
Sep 16, 202512:58:18223.25p3,400£7,590.50
Sep 16, 202512:58:05222.50p3,400£7,565.00
Sep 16, 202511:41:08225.00p449£1,010.25

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.