UK Markets closed

Fonix Mobile plc (FNX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
216.500.00 (0.00%)
At close: 03:57PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023216.50218.00216.00216.50216.5059,074
02 Feb 2023217.50220.00215.00216.50216.50107,390
01 Feb 2023217.50218.60210.00210.00210.00135,795
31 Jan 2023218.50220.00215.05216.00216.0071,363
30 Jan 2023218.50221.00216.00218.50218.5011,657
27 Jan 2023217.50221.00215.00218.50218.50270,641
26 Jan 2023219.00220.00215.00217.50217.5033,072
25 Jan 2023223.50228.00216.30219.00219.00147,486
24 Jan 2023221.00224.00218.00224.00224.00125,802
23 Jan 2023221.00224.00218.00221.00221.00148,940
20 Jan 2023221.00224.00219.20221.00221.0069,666
19 Jan 2023222.00224.00218.00221.00221.00148,768
18 Jan 2023220.50224.00219.00222.00222.0056,339
17 Jan 2023218.50224.00217.00220.50220.50189,847
16 Jan 2023222.00224.00217.00218.50218.50169,398
13 Jan 2023221.00222.90218.06222.00222.00111,969
12 Jan 2023221.50222.00218.50221.00221.00137,892
11 Jan 2023226.50227.00218.00221.50221.5080,167
10 Jan 2023227.50230.00223.35226.50226.5027,460
09 Jan 2023226.50230.00223.25227.50227.5098,224
06 Jan 2023228.50230.00223.00226.50226.5065,660
05 Jan 2023218.50230.00220.00228.50228.5095,248
04 Jan 2023230.00232.00216.20218.50218.50150,107
03 Jan 2023217.50232.00220.00230.00230.00399,957
30 Dec 2022217.50220.00215.63217.50217.5023,419
29 Dec 2022215.00217.52212.00217.50217.5051,980
28 Dec 2022216.50218.00210.50215.00215.0046,015
23 Dec 2022210.50218.19209.96216.50216.5026,947
22 Dec 2022208.50214.00208.00210.50210.5029,744
21 Dec 2022202.50212.00204.50208.50208.5061,345
20 Dec 2022202.50205.00200.81202.50202.5036,488
19 Dec 2022202.50205.00200.00202.50202.5037,251
16 Dec 2022201.50205.00198.35202.50202.5046,440
15 Dec 2022204.00205.40198.35201.50201.5044,907
14 Dec 2022200.50208.00200.25204.00204.00108,018
13 Dec 2022195.50203.00195.25200.50200.5061,081
12 Dec 2022196.00199.00194.22195.50195.50266,842
09 Dec 2022195.50200.00194.00196.00196.0070,151
08 Dec 2022197.00204.00190.00195.50195.50211,733
07 Dec 2022197.00198.50195.88197.00197.0053,573
06 Dec 2022196.50199.00195.80197.00197.0054,518
05 Dec 2022195.50198.00195.75197.50197.5052,979
02 Dec 2022195.50198.00195.75195.50195.5047,015
01 Dec 2022195.50197.95193.00195.50195.50114,886
30 Nov 2022195.00198.75195.00195.50195.5060,512
29 Nov 2022195.00196.50193.24195.00195.0041,248
28 Nov 2022190.00195.90191.80195.00195.00104,559
25 Nov 2022188.00192.00187.00190.00190.0093,759
24 Nov 2022187.00189.00184.00188.00188.0072,469
23 Nov 2022189.00190.00182.48187.50187.5080,691
22 Nov 2022196.00200.00185.00189.00189.00136,990
21 Nov 2022195.00198.00192.00195.00195.0041,339
18 Nov 2022197.50200.00190.00195.00195.0096,583
17 Nov 2022202.50203.00195.00197.50197.5076,158
16 Nov 2022191.00205.00192.00202.50202.50158,786
15 Nov 2022189.50194.00189.53191.00191.00101,283
14 Nov 2022186.50191.00185.00189.50189.5088,997
11 Nov 2022186.50187.50185.03186.50186.5044,408
10 Nov 2022186.50187.90185.00186.50186.5037,259
09 Nov 2022186.00188.00185.50186.50186.5056,617
08 Nov 2022185.50187.60183.05186.00186.00165,259
07 Nov 2022184.00187.25183.00183.00183.0081,976
04 Nov 2022183.00187.00181.20184.00184.0083,393
03 Nov 2022187.50190.00181.00183.00183.0085,148
02 Nov 2022187.50190.00183.00183.00183.00208,201
01 Nov 2022177.50190.50175.25190.50190.50206,081
31 Oct 2022175.00180.00175.80177.50177.5065,131
28 Oct 2022177.50178.00173.00174.50174.5074,848
27 Oct 2022177.50180.00175.00177.50177.5031,158
26 Oct 2022172.50179.50174.75177.50177.5074,206
25 Oct 2022169.00175.00168.36172.50172.5014,040
24 Oct 2022169.00170.00166.00169.00169.0044,934
21 Oct 2022172.50174.80167.42169.00169.0062,678
20 Oct 2022170.50173.00168.00171.50171.5095,241
19 Oct 2022168.00172.00168.00170.50170.5055,378
18 Oct 2022165.00170.00166.00168.00168.0053,555
17 Oct 2022163.50168.00163.55165.00165.0076,718
14 Oct 2022163.50164.82162.16163.50163.5018,287
13 Oct 2022163.50165.00162.00163.50163.50524,091
12 Oct 2022173.50174.70165.00163.50163.50125,956
11 Oct 2022171.00175.00170.00173.50173.5030,662
10 Oct 2022166.00171.50167.60170.00170.0040,748
07 Oct 2022166.00168.00164.80166.00166.0033,148
06 Oct 2022165.00168.00165.00165.50165.50169,762
05 Oct 2022165.50167.00164.00165.00165.00401,295
04 Oct 2022164.50166.07163.00165.50165.5030,975
03 Oct 2022166.50166.80163.00164.50164.5027,916
30 Sept 2022166.50169.00163.50166.50166.50129,976
29 Sept 2022167.00167.50165.00166.50166.5041,403
28 Sept 2022168.00170.00166.00167.00167.0063,833
27 Sept 2022170.50170.50166.00168.00168.0058,682
26 Sept 2022171.00171.40168.00169.20169.2049,989
23 Sept 2022172.00173.60168.50172.00172.00218,521
22 Sept 2022171.50172.80168.23171.50171.50193,285
21 Sept 2022171.50173.50169.05171.50171.5033,734
20 Sept 2022171.50172.85169.20171.50171.5010,455
16 Sept 2022171.50173.50170.50171.50171.50130,558
15 Sept 2022171.50175.67169.50171.50171.5061,268
14 Sept 2022177.50175.00169.50171.50171.50185,604
13 Sept 2022176.50181.70176.00177.50177.5087,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...