Fonix (FNX)

228.00p

16:55 16/05/25

  • -0.44% -1.00p
  • Today's Low & High
  • 225.00 / 229.00
  • Open / Previous Close
  • 229.00 / 228.00
  • 52-week range
  • -5.00% -12.00p
  • Volume
  • 53,353
  • Market Cap(million)
  • £225.89m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
16-May-25 228.00p 229.00p 229.00p 225.00p 53,353 n/a
15-May-25 229.00p 236.00p 236.20p 228.00p 71,202 n/a
14-May-25 236.00p 233.50p 237.00p 233.50p 204,077 n/a
13-May-25 233.50p 233.50p 236.00p 231.00p 85,916 n/a
12-May-25 233.50p 233.50p 236.00p 233.50p 135,689 n/a
09-May-25 236.00p 233.50p 236.00p 232.67p 193,171 n/a
08-May-25 233.50p 233.50p 236.00p 231.62p 230,062 n/a
07-May-25 232.00p 228.50p 232.26p 227.00p 169,957 n/a
06-May-25 228.50p 230.00p 232.00p 226.00p 142,085 n/a
02-May-25 230.00p 237.00p 238.00p 228.00p 902,180 n/a
01-May-25 237.00p 227.00p 237.70p 226.16p 221,897 n/a
30-Apr-25 227.00p 223.00p 228.00p 223.00p 120,739 n/a
29-Apr-25 223.00p 221.50p 224.70p 217.00p 83,813 n/a
28-Apr-25 221.50p 216.00p 226.00p 213.50p 184,415 n/a
25-Apr-25 216.00p 203.00p 218.00p 203.00p 196,950 n/a
24-Apr-25 203.00p 198.50p 207.00p 196.55p 153,835 n/a
23-Apr-25 200.00p 198.00p 205.00p 196.55p 91,392 n/a
22-Apr-25 200.00p 193.00p 200.00p 192.02p 250,305 n/a
17-Apr-25 193.00p 190.00p 194.00p 190.00p 121,050 n/a
16-Apr-25 189.50p 190.00p 195.00p 189.00p 29,364 n/a
15-Apr-25 190.00p 193.00p 198.00p 189.15p 68,363 n/a
14-Apr-25 190.00p 198.00p 200.00p 190.00p 82,795 n/a