UK Markets open in 5 hrs 28 mins

Fonix Mobile plc (FNX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
152.50+5.00 (+3.39%)
At close: 06:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022------
23 May 2022152.50155.30150.25152.50152.5029,316
20 May 2022147.50152.00140.00152.50152.5075,980
19 May 2022145.00155.00146.00147.50147.5041,151
18 May 2022132.00150.00133.50145.00145.001,054,704
17 May 2022136.00137.00127.96132.00132.00189,441
16 May 2022137.50139.00135.00136.00136.0058,421
13 May 2022138.00139.45135.00137.50137.5052,452
12 May 2022143.00142.40136.00138.00138.00113,228
11 May 2022143.00143.20142.00143.00143.0043,152
10 May 2022142.00145.00134.00143.00143.00127,552
09 May 2022147.50147.00140.00142.00142.0069,532
06 May 2022150.00149.00144.15147.50147.5038,702
05 May 2022150.00151.12148.25150.00150.0019,520
04 May 2022147.50151.50146.50150.00150.00110,966
03 May 2022152.50155.00147.50147.50147.50142,123
29 Apr 2022152.50153.25151.00152.50152.50157,468
28 Apr 2022152.50153.00151.33152.50152.5050,036
27 Apr 2022152.50155.00151.50152.50152.5064,285
26 Apr 2022152.50153.00150.00152.50152.5048,407
25 Apr 2022152.50153.00151.65152.50152.50197,104
22 Apr 2022152.50153.00150.00152.50152.5082,262
21 Apr 2022151.00155.00150.00152.50152.50159,690
20 Apr 2022151.00153.31152.00151.00151.00174,730
19 Apr 2022151.00153.00151.75151.00151.0039,457
14 Apr 2022151.00153.00151.67151.00151.00120,937
13 Apr 2022150.00155.00151.25151.00151.0071,718
12 Apr 2022150.00153.00151.00150.00150.0094,527
11 Apr 2022149.00153.00145.00150.00150.00147,713
08 Apr 2022149.00153.00145.00149.00149.0082,690
07 Apr 2022152.50153.00145.00149.00149.00124,652
06 Apr 2022152.50152.50150.50152.50152.5035,629
05 Apr 2022152.50153.00152.00152.50152.5047,473
04 Apr 2022152.50153.00152.00152.50152.5094,604
01 Apr 2022152.50153.00151.67152.50152.5063,874
31 Mar 2022152.50153.00151.85152.50152.50173,509
30 Mar 2022152.50154.73151.75152.50152.50188,954
29 Mar 2022154.00153.00151.25152.50152.5096,575
28 Mar 2022154.00153.50150.50154.00154.00131,324
25 Mar 2022154.00154.00150.00154.00154.00114,355
24 Mar 2022156.00160.00152.00154.00154.0068,846
23 Mar 2022156.00158.00152.08156.00156.00148,466
22 Mar 2022156.00158.00153.80156.00156.00122,284
21 Mar 2022156.00158.40153.37156.00156.0095,793
18 Mar 2022156.00159.00152.00158.00158.00279,704
17 Mar 2022156.00160.00153.55156.00156.00205,632
16 Mar 2022153.50158.40154.00156.00156.00193,836
15 Mar 2022152.50159.50151.62154.00154.00301,933
14 Mar 2022155.00166.00150.00152.50152.50643,943
11 Mar 2022150.00155.00146.50148.50148.5084,586
10 Mar 2022133.50153.00134.90153.00153.0094,623
09 Mar 2022126.00135.00125.50133.50133.50130,435
08 Mar 2022123.00128.00120.80126.00126.00111,799
07 Mar 2022131.00134.50118.00123.50123.50121,249
04 Mar 2022140.00143.00125.50131.00131.00118,230
03 Mar 2022139.50143.00138.55140.00140.0075,538
02 Mar 2022138.50142.30135.00139.50139.5059,739
01 Mar 2022145.00144.00135.00138.50138.50826,700
28 Feb 2022145.00147.00142.06145.00145.0072,902
25 Feb 2022145.00146.50142.00145.00145.0081,659
24 Feb 2022147.00148.00142.00144.00144.0028,147
23 Feb 2022148.50151.50145.25148.50148.5029,625
22 Feb 2022149.00151.75144.52148.50148.5022,273
21 Feb 2022152.50155.00145.00150.00150.00380,412
18 Feb 2022152.50154.00152.50152.50152.5077,685
17 Feb 2022150.00152.25149.00152.50152.50104,564
16 Feb 2022151.00152.00147.42150.00150.0066,886
15 Feb 2022147.50152.00147.75151.00151.0090,041
14 Feb 2022151.50155.00145.00147.50147.5026,208
11 Feb 2022151.50155.00148.55151.50151.5033,213
10 Feb 2022151.50151.75148.20151.50151.50224,429
09 Feb 2022151.50153.00148.00151.50151.50897,478
08 Feb 2022151.50151.75148.07151.50151.5038,780
07 Feb 2022156.50155.40148.07151.50151.5070,571
04 Feb 2022156.50156.40152.00156.50156.5052,478
03 Feb 2022156.50157.00153.50156.50156.5043,498
02 Feb 2022156.50158.00154.51156.50156.5067,611
01 Feb 2022156.50159.23153.00156.50156.5030,747
31 Jan 2022155.00159.00150.00156.50156.5085,325
28 Jan 2022161.50163.00153.50156.00156.0026,778
27 Jan 2022161.50164.50159.50161.50161.5099,910
26 Jan 2022157.50162.50156.80161.50161.50352,876
25 Jan 2022155.00161.50150.00157.50157.50436,141
24 Jan 2022160.50158.75143.00146.50146.50173,706
21 Jan 2022160.50163.00158.00160.50160.50143,025
20 Jan 2022160.50163.00160.00160.50160.5026,303
19 Jan 2022161.50164.93158.00160.50160.5029,590
18 Jan 2022162.50165.00158.75162.50162.5062,710
17 Jan 2022156.00165.00153.50162.50162.50257,187
14 Jan 2022156.50158.00155.00156.00156.0084,771
13 Jan 2022156.50157.97155.50156.50156.5048,759
12 Jan 2022157.50158.00155.00156.50156.5072,864
11 Jan 2022160.00159.97155.25157.50157.5042,081
10 Jan 2022160.00158.89156.01160.00160.0035,635
07 Jan 2022152.50164.80151.25160.00160.0099,064
06 Jan 2022157.50156.50150.85152.50152.50128,273
05 Jan 2022166.00167.00152.50157.50157.5091,520
04 Jan 2022166.50168.00162.00166.00166.0030,595
31 Dec 2021166.50166.50163.20166.50166.504,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...