Fonix Mobile plc (FNX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:57PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 216.50 | 218.00 | 216.00 | 216.50 | 216.50 | 59,074 |
| 02 Feb 2023 | 217.50 | 220.00 | 215.00 | 216.50 | 216.50 | 107,390 |
| 01 Feb 2023 | 217.50 | 218.60 | 210.00 | 210.00 | 210.00 | 135,795 |
| 31 Jan 2023 | 218.50 | 220.00 | 215.05 | 216.00 | 216.00 | 71,363 |
| 30 Jan 2023 | 218.50 | 221.00 | 216.00 | 218.50 | 218.50 | 11,657 |
| 27 Jan 2023 | 217.50 | 221.00 | 215.00 | 218.50 | 218.50 | 270,641 |
| 26 Jan 2023 | 219.00 | 220.00 | 215.00 | 217.50 | 217.50 | 33,072 |
| 25 Jan 2023 | 223.50 | 228.00 | 216.30 | 219.00 | 219.00 | 147,486 |
| 24 Jan 2023 | 221.00 | 224.00 | 218.00 | 224.00 | 224.00 | 125,802 |
| 23 Jan 2023 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 148,940 |
| 20 Jan 2023 | 221.00 | 224.00 | 219.20 | 221.00 | 221.00 | 69,666 |
| 19 Jan 2023 | 222.00 | 224.00 | 218.00 | 221.00 | 221.00 | 148,768 |
| 18 Jan 2023 | 220.50 | 224.00 | 219.00 | 222.00 | 222.00 | 56,339 |
| 17 Jan 2023 | 218.50 | 224.00 | 217.00 | 220.50 | 220.50 | 189,847 |
| 16 Jan 2023 | 222.00 | 224.00 | 217.00 | 218.50 | 218.50 | 169,398 |
| 13 Jan 2023 | 221.00 | 222.90 | 218.06 | 222.00 | 222.00 | 111,969 |
| 12 Jan 2023 | 221.50 | 222.00 | 218.50 | 221.00 | 221.00 | 137,892 |
| 11 Jan 2023 | 226.50 | 227.00 | 218.00 | 221.50 | 221.50 | 80,167 |
| 10 Jan 2023 | 227.50 | 230.00 | 223.35 | 226.50 | 226.50 | 27,460 |
| 09 Jan 2023 | 226.50 | 230.00 | 223.25 | 227.50 | 227.50 | 98,224 |
| 06 Jan 2023 | 228.50 | 230.00 | 223.00 | 226.50 | 226.50 | 65,660 |
| 05 Jan 2023 | 218.50 | 230.00 | 220.00 | 228.50 | 228.50 | 95,248 |
| 04 Jan 2023 | 230.00 | 232.00 | 216.20 | 218.50 | 218.50 | 150,107 |
| 03 Jan 2023 | 217.50 | 232.00 | 220.00 | 230.00 | 230.00 | 399,957 |
| 30 Dec 2022 | 217.50 | 220.00 | 215.63 | 217.50 | 217.50 | 23,419 |
| 29 Dec 2022 | 215.00 | 217.52 | 212.00 | 217.50 | 217.50 | 51,980 |
| 28 Dec 2022 | 216.50 | 218.00 | 210.50 | 215.00 | 215.00 | 46,015 |
| 23 Dec 2022 | 210.50 | 218.19 | 209.96 | 216.50 | 216.50 | 26,947 |
| 22 Dec 2022 | 208.50 | 214.00 | 208.00 | 210.50 | 210.50 | 29,744 |
| 21 Dec 2022 | 202.50 | 212.00 | 204.50 | 208.50 | 208.50 | 61,345 |
| 20 Dec 2022 | 202.50 | 205.00 | 200.81 | 202.50 | 202.50 | 36,488 |
| 19 Dec 2022 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 37,251 |
| 16 Dec 2022 | 201.50 | 205.00 | 198.35 | 202.50 | 202.50 | 46,440 |
| 15 Dec 2022 | 204.00 | 205.40 | 198.35 | 201.50 | 201.50 | 44,907 |
| 14 Dec 2022 | 200.50 | 208.00 | 200.25 | 204.00 | 204.00 | 108,018 |
| 13 Dec 2022 | 195.50 | 203.00 | 195.25 | 200.50 | 200.50 | 61,081 |
| 12 Dec 2022 | 196.00 | 199.00 | 194.22 | 195.50 | 195.50 | 266,842 |
| 09 Dec 2022 | 195.50 | 200.00 | 194.00 | 196.00 | 196.00 | 70,151 |
| 08 Dec 2022 | 197.00 | 204.00 | 190.00 | 195.50 | 195.50 | 211,733 |
| 07 Dec 2022 | 197.00 | 198.50 | 195.88 | 197.00 | 197.00 | 53,573 |
| 06 Dec 2022 | 196.50 | 199.00 | 195.80 | 197.00 | 197.00 | 54,518 |
| 05 Dec 2022 | 195.50 | 198.00 | 195.75 | 197.50 | 197.50 | 52,979 |
| 02 Dec 2022 | 195.50 | 198.00 | 195.75 | 195.50 | 195.50 | 47,015 |
| 01 Dec 2022 | 195.50 | 197.95 | 193.00 | 195.50 | 195.50 | 114,886 |
| 30 Nov 2022 | 195.00 | 198.75 | 195.00 | 195.50 | 195.50 | 60,512 |
| 29 Nov 2022 | 195.00 | 196.50 | 193.24 | 195.00 | 195.00 | 41,248 |
| 28 Nov 2022 | 190.00 | 195.90 | 191.80 | 195.00 | 195.00 | 104,559 |
| 25 Nov 2022 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 93,759 |
| 24 Nov 2022 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 72,469 |
| 23 Nov 2022 | 189.00 | 190.00 | 182.48 | 187.50 | 187.50 | 80,691 |
| 22 Nov 2022 | 196.00 | 200.00 | 185.00 | 189.00 | 189.00 | 136,990 |
| 21 Nov 2022 | 195.00 | 198.00 | 192.00 | 195.00 | 195.00 | 41,339 |
| 18 Nov 2022 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | 96,583 |
| 17 Nov 2022 | 202.50 | 203.00 | 195.00 | 197.50 | 197.50 | 76,158 |
| 16 Nov 2022 | 191.00 | 205.00 | 192.00 | 202.50 | 202.50 | 158,786 |
| 15 Nov 2022 | 189.50 | 194.00 | 189.53 | 191.00 | 191.00 | 101,283 |
| 14 Nov 2022 | 186.50 | 191.00 | 185.00 | 189.50 | 189.50 | 88,997 |
| 11 Nov 2022 | 186.50 | 187.50 | 185.03 | 186.50 | 186.50 | 44,408 |
| 10 Nov 2022 | 186.50 | 187.90 | 185.00 | 186.50 | 186.50 | 37,259 |
| 09 Nov 2022 | 186.00 | 188.00 | 185.50 | 186.50 | 186.50 | 56,617 |
| 08 Nov 2022 | 185.50 | 187.60 | 183.05 | 186.00 | 186.00 | 165,259 |
| 07 Nov 2022 | 184.00 | 187.25 | 183.00 | 183.00 | 183.00 | 81,976 |
| 04 Nov 2022 | 183.00 | 187.00 | 181.20 | 184.00 | 184.00 | 83,393 |
| 03 Nov 2022 | 187.50 | 190.00 | 181.00 | 183.00 | 183.00 | 85,148 |
| 02 Nov 2022 | 187.50 | 190.00 | 183.00 | 183.00 | 183.00 | 208,201 |
| 01 Nov 2022 | 177.50 | 190.50 | 175.25 | 190.50 | 190.50 | 206,081 |
| 31 Oct 2022 | 175.00 | 180.00 | 175.80 | 177.50 | 177.50 | 65,131 |
| 28 Oct 2022 | 177.50 | 178.00 | 173.00 | 174.50 | 174.50 | 74,848 |
| 27 Oct 2022 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 31,158 |
| 26 Oct 2022 | 172.50 | 179.50 | 174.75 | 177.50 | 177.50 | 74,206 |
| 25 Oct 2022 | 169.00 | 175.00 | 168.36 | 172.50 | 172.50 | 14,040 |
| 24 Oct 2022 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 44,934 |
| 21 Oct 2022 | 172.50 | 174.80 | 167.42 | 169.00 | 169.00 | 62,678 |
| 20 Oct 2022 | 170.50 | 173.00 | 168.00 | 171.50 | 171.50 | 95,241 |
| 19 Oct 2022 | 168.00 | 172.00 | 168.00 | 170.50 | 170.50 | 55,378 |
| 18 Oct 2022 | 165.00 | 170.00 | 166.00 | 168.00 | 168.00 | 53,555 |
| 17 Oct 2022 | 163.50 | 168.00 | 163.55 | 165.00 | 165.00 | 76,718 |
| 14 Oct 2022 | 163.50 | 164.82 | 162.16 | 163.50 | 163.50 | 18,287 |
| 13 Oct 2022 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | 524,091 |
| 12 Oct 2022 | 173.50 | 174.70 | 165.00 | 163.50 | 163.50 | 125,956 |
| 11 Oct 2022 | 171.00 | 175.00 | 170.00 | 173.50 | 173.50 | 30,662 |
| 10 Oct 2022 | 166.00 | 171.50 | 167.60 | 170.00 | 170.00 | 40,748 |
| 07 Oct 2022 | 166.00 | 168.00 | 164.80 | 166.00 | 166.00 | 33,148 |
| 06 Oct 2022 | 165.00 | 168.00 | 165.00 | 165.50 | 165.50 | 169,762 |
| 05 Oct 2022 | 165.50 | 167.00 | 164.00 | 165.00 | 165.00 | 401,295 |
| 04 Oct 2022 | 164.50 | 166.07 | 163.00 | 165.50 | 165.50 | 30,975 |
| 03 Oct 2022 | 166.50 | 166.80 | 163.00 | 164.50 | 164.50 | 27,916 |
| 30 Sept 2022 | 166.50 | 169.00 | 163.50 | 166.50 | 166.50 | 129,976 |
| 29 Sept 2022 | 167.00 | 167.50 | 165.00 | 166.50 | 166.50 | 41,403 |
| 28 Sept 2022 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 63,833 |
| 27 Sept 2022 | 170.50 | 170.50 | 166.00 | 168.00 | 168.00 | 58,682 |
| 26 Sept 2022 | 171.00 | 171.40 | 168.00 | 169.20 | 169.20 | 49,989 |
| 23 Sept 2022 | 172.00 | 173.60 | 168.50 | 172.00 | 172.00 | 218,521 |
| 22 Sept 2022 | 171.50 | 172.80 | 168.23 | 171.50 | 171.50 | 193,285 |
| 21 Sept 2022 | 171.50 | 173.50 | 169.05 | 171.50 | 171.50 | 33,734 |
| 20 Sept 2022 | 171.50 | 172.85 | 169.20 | 171.50 | 171.50 | 10,455 |
| 16 Sept 2022 | 171.50 | 173.50 | 170.50 | 171.50 | 171.50 | 130,558 |
| 15 Sept 2022 | 171.50 | 175.67 | 169.50 | 171.50 | 171.50 | 61,268 |
| 14 Sept 2022 | 177.50 | 175.00 | 169.50 | 171.50 | 171.50 | 185,604 |
| 13 Sept 2022 | 176.50 | 181.70 | 176.00 | 177.50 | 177.50 | 87,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
