Dark

FNX
FONIX PLC
stock LSE

Inactive

Aug 2, 2024

245.00GBX+0.616%(+1.50)33,314

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	243.5000	245.0000	235.0000	245.0000	+0.616%	33,314	0.000%
2024-08-01	246.0000	255.0000	243.5000	243.5000	+0.620%	78,258	+0.616%
2024-07-31	243.5000	250.0000	242.0000	242.0000	-0.616%	257,222	+1.240%
2024-07-30	246.0000	246.0000	243.5000	243.5000	-1.016%	65,061	+0.616%
2024-07-29	246.0000	246.0000	246.0000	246.0000	0.000%	53,125	-0.407%
2024-07-26	246.0000	246.0000	246.0000	246.0000	0.000%	39,047	-0.407%
2024-07-25	246.0000	246.0000	246.0000	246.0000	0.000%	50,542	-0.407%
2024-07-24	251.5000	251.5000	242.5000	246.0000	-2.767%	193,284	-0.407%
2024-07-23	254.0000	253.0000	251.5000	253.0000	-0.394%	113,276	-3.162%
2024-07-22	248.5000	263.0000	254.0000	254.0000	+4.312%	515,177	-3.543%
2024-07-19	243.5000	243.5000	243.5000	243.5000	0.000%	15,754	+0.616%
2024-07-18	243.5000	243.5000	243.5000	243.5000	0.000%	75,238	+0.616%
2024-07-17	238.5000	243.5000	238.5000	243.5000	+2.096%	57,153	+0.616%
2024-07-16	245.0000	245.0000	238.5000	238.5000	-2.653%	70,052	+2.725%
2024-07-15	245.0000	245.0000	245.0000	245.0000	+2.296%	29,862	0.000%
2024-07-10	239.5000	239.5000	239.5000	239.5000	0.000%	20,960	+2.296%
2024-07-09	239.5000	239.5000	239.5000	239.5000	0.000%	32,036	+2.296%
2024-07-08	239.5000	239.5000	239.5000	239.5000	-1.844%	42,361	+2.296%
2024-07-05	239.5000	244.0000	244.0000	244.0000	+1.879%	153,349	+0.410%
2024-07-04	239.5000	239.5000	239.5000	239.5000	0.000%	18,795	+2.296%
2024-07-03	237.0000	239.5000	237.0000	239.5000	0.000%	204,622	+2.296%
2024-07-02	239.5000	239.5000	237.0000	239.5000	0.000%	66,843	+2.296%
2024-07-01	238.5000	239.5000	238.5000	239.5000	-1.033%	74,344	+2.296%
2024-06-28	239.5000	242.0000	242.0000	242.0000	+1.044%	76,175	+1.240%
2024-06-27	242.0000	242.0000	239.5000	239.5000	-1.033%	76,017	+2.296%
2024-06-26	245.0000	245.0000	242.0000	242.0000	-0.820%	64,045	+1.240%
2024-06-25	232.5000	244.0000	244.0000	244.0000	+4.946%	139,479	+0.410%
2024-06-24	231.5000	232.5000	231.5000	232.5000	+0.432%	119,691	+5.376%
2024-06-21	227.5000	231.5000	227.5000	231.5000	+1.758%	41,294	+5.832%
2024-06-20	226.0000	227.5000	221.0000	227.5000	+0.664%	128,390	+7.692%
2024-06-19	232.5000	226.0000	226.0000	226.0000	-2.796%	66,621	+8.407%
2024-06-18	232.5000	232.5000	232.5000	232.5000	0.000%	28,824	+5.376%
2024-06-17	232.5000	232.5000	232.5000	232.5000	0.000%	39,621	+5.376%
2024-06-14	235.0000	235.0000	232.5000	232.5000	-1.064%	70,659	+5.376%
2024-06-13	235.0000	235.0000	235.0000	235.0000	+0.427%	39,066	+4.255%
2024-06-12	225.0000	234.0000	234.0000	234.0000	+4.000%	197,475	+4.701%
2024-06-11	225.0000	225.0000	225.0000	225.0000	0.000%	85,957	+8.889%
2024-06-10	228.0000	230.0000	225.0000	225.0000	-2.174%	74,147	+8.889%
2024-06-07	230.0000	230.0000	230.0000	230.0000	0.000%	120,219	+6.522%
2024-06-06	230.0000	230.0000	230.0000	230.0000	0.000%	46,007	+6.522%
2024-06-05	230.0000	230.0000	230.0000	230.0000	0.000%	37,089	+6.522%
2024-06-04	227.5000	230.0000	230.0000	230.0000	+0.877%	87,316	+6.522%
2024-06-03	236.0000	228.0000	228.0000	228.0000	-3.390%	80,859	+7.456%
2024-05-31	235.0000	236.0000	235.0000	236.0000	+0.426%	34,709	+3.814%
2024-05-30	235.0000	235.0000	235.0000	235.0000	0.000%	32,295	+4.255%
2024-05-29	235.0000	235.0000	235.0000	235.0000	0.000%	27,616	+4.255%
2024-05-28	235.0000	235.0000	232.5000	235.0000	0.000%	80,454	+4.255%
2024-05-24	232.5000	235.0000	232.5000	235.0000	+0.642%	123,328	+4.255%
2024-05-23	237.5000	237.5000	233.5000	233.5000	-1.684%	85,889	+4.925%
2024-05-22	240.0000	240.0000	237.5000	237.5000	-1.452%	68,623	+3.158%
2024-05-21	245.0000	241.0000	241.0000	241.0000	-1.633%	99,639	+1.660%
2024-05-20	245.0000	245.0000	245.0000	245.0000	0.000%	50,530	0.000%
2024-05-17	240.0000	245.0000	240.0000	245.0000	+2.083%	79,065	0.000%
2024-05-16	245.0000	242.0000	240.0000	240.0000	-2.041%	51,023	+2.083%
2024-05-15	242.5000	245.0000	242.5000	245.0000	-1.606%	24,957	0.000%
2024-05-14	242.5000	249.0000	249.0000	249.0000	0.000%	85,618	-1.606%
2024-05-13	245.0000	249.0000	249.0000	249.0000	+1.633%	61,057	-1.606%
2024-05-10	242.5000	245.0000	242.5000	245.0000	-1.606%	64,122	0.000%
2024-05-09	235.0000	249.0000	249.0000	249.0000	+5.957%	13,777	-1.606%
2024-05-08	235.0000	235.0000	235.0000	235.0000	0.000%	52,430	+4.255%
2024-05-07	235.0000	235.0000	235.0000	235.0000	+1.293%	45,016	+4.255%
2024-05-02	229.0000	236.0000	229.0000	232.0000	-0.215%	78,649	+5.603%
2024-05-01	242.5000	235.0000	230.0000	232.5000	+8,842.308%	180,511	+5.376%
2024-03-22	2.6500	2.6500	2.6000	2.6000	-1.887%	152,765	+9,323.077%
2024-03-21	2.6750	2.6750	2.6500	2.6500	0.000%	249,756	+9,145.283%
2024-03-20	2.7250	2.6500	2.6500	2.6500	-2.752%	55,219	+9,145.283%
2024-03-19	2.8250	2.9250	2.7250	2.7250	-3.540%	194,170	+8,890.826%
2024-03-18	2.6750	2.8300	2.7500	2.8250	+5.607%	137,072	+8,572.566%
2024-03-15	2.6750	2.6750	2.6750	2.6750	0.000%	32,200	+9,058.879%
2024-03-14	2.7000	2.7000	2.6750	2.6750	-0.926%	60,013	+9,058.879%
2024-03-13	2.5850	2.7000	2.5850	2.7000	+4.651%	103,169	+8,974.074%
2024-03-12	2.4750	2.5800	2.5800	2.5800	+6.392%	400,485	+9,396.124%
2024-03-11	2.4250	2.4500	2.4250	2.4250	0.000%	26,082	+10,003.093%
2024-03-08	2.4250	2.4250	2.4250	2.4250	0.000%	106,807	+10,003.093%
2024-03-07	2.4250	2.5500	2.4250	2.4250	0.000%	29,960	+10,003.093%
2024-03-06	2.4250	2.4250	2.4250	2.4250	0.000%	42,288	+10,003.093%
2024-03-05	2.4250	2.4250	2.4250	2.4250	0.000%	88,401	+10,003.093%
2024-03-04	2.4000	2.4500	2.4000	2.4250	+1.042%	77,427	+10,003.093%
2024-03-01	2.4000	2.4000	2.4000	2.4000	0.000%	116,688	+10,108.333%
2024-02-29	2.4000	2.4500	2.4000	2.4000	0.000%	5,853	+10,108.333%
2024-02-28	2.4250	2.4250	2.4000	2.4000	-4.000%	52,321	+10,108.333%
2024-02-27	2.4800	2.5000	2.4250	2.5000	+2.041%	65,765	+9,700.000%
2024-02-26	2.4750	2.4750	2.4500	2.4500	+5.603%	108,959	+9,900.000%
2024-02-23	2.4250	2.3200	2.3200	2.3200	-4.330%	51,348	+10,460.345%
2024-02-22	2.3500	2.4500	2.3500	2.4250	+4.301%	56,325	+10,003.093%
2024-02-21	2.3000	2.3250	2.3000	2.3250	+1.087%	48,340	+10,437.634%
2024-02-20	2.2350	2.3250	2.2350	2.3000	+1.770%	229,113	+10,552.174%
2024-02-19	2.2350	2.2700	2.2600	2.2600	+1.119%	30,433	+10,740.708%
2024-02-16	2.2500	2.2500	2.2350	2.2350	-0.667%	66,744	+10,861.969%
2024-02-15	2.2750	2.2750	2.2250	2.2500	-1.099%	94,152	+10,788.889%
2024-02-14	2.3250	2.3250	2.2750	2.2750	-2.151%	230,107	+10,669.231%
2024-02-13	2.3650	2.3650	2.3250	2.3250	-1.691%	11,314	+10,437.634%
2024-02-12	2.5000	2.5000	2.3250	2.3650	-5.400%	123,623	+10,259.408%
2024-02-09	2.5200	2.5250	2.5000	2.5000	+0.402%	73,105	+9,700.000%
2024-02-08	2.4500	2.4900	2.4900	2.4900	+0.403%	152,548	+9,739.357%
2024-02-07	2.5250	2.4800	2.4800	2.4800	-1.782%	99,342	+9,779.032%
2024-02-06	2.5250	2.6000	2.5250	2.5250	0.000%	180,479	+9,602.970%
2024-02-05	2.5000	2.5600	2.5000	2.5250	+1.000%	176,369	+9,602.970%
2024-02-02	2.3750	2.5000	2.3750	2.5000	+5.485%	104,173	+9,700.000%
2024-02-01	2.3250	2.3700	2.3700	2.3700	+1.935%	84,964	+10,237.553%
2024-01-31	2.2350	2.3250	2.2350	2.3250	+4.027%	92,503	+10,437.634%
2024-01-30	2.3250	2.3250	2.2250	2.2350	-3.871%	78,071	+10,861.969%
2024-01-29	2.3500	2.3500	2.3250	2.3250	-1.064%	44,288	+10,437.634%
2024-01-26	2.3500	2.3500	2.3500	2.3500	0.000%	51,974	+10,325.532%
2024-01-25	2.3250	2.3500	2.3250	2.3500	0.000%	99,860	+10,325.532%
2024-01-24	2.2500	2.3500	2.2500	2.3500	+9.302%	177,958	+10,325.532%
2024-01-23	2.1750	2.1500	2.1500	2.1500	-1.149%	66,557	+11,295.349%
2024-01-22	2.1750	2.1750	2.1750	2.1750	+1.163%	76,289	+11,164.368%
2024-01-19	2.2100	2.1500	2.1500	2.1500	-2.715%	48,155	+11,295.349%
2024-01-18	2.2100	2.2100	2.2100	2.2100	0.000%	127,813	+10,985.973%
2024-01-17	2.2250	2.2250	2.2100	2.2100	-0.674%	42,013	+10,985.973%
2024-01-16	2.2050	2.2250	2.2050	2.2250	+0.907%	75,279	+10,911.236%
2024-01-15	2.1800	2.2050	2.1800	2.2050	+1.147%	25,948	+11,011.111%
2024-01-12	2.1850	2.1850	2.1800	2.1800	-0.229%	37,056	+11,138.532%
2024-01-11	2.2900	2.1850	2.1700	2.1850	-4.585%	115,527	+11,112.815%
2024-01-10	2.2750	2.2900	2.2750	2.2900	+0.659%	29,741	+10,598.690%
2024-01-09	2.2250	2.3150	2.2250	2.2750	+2.247%	54,594	+10,669.231%
2024-01-08	2.2250	2.2250	2.2250	2.2250	-0.670%	34,821	+10,911.236%
2024-01-05	2.2500	2.2400	2.2400	2.2400	-0.444%	45,535	+10,837.500%
2024-01-04	2.3650	2.3650	2.2250	2.2500	-4.863%	130,768	+10,788.889%
2024-01-03	2.4100	2.4100	2.3650	2.3650	-0.211%	42,526	+10,259.408%
2024-01-02	2.5000	2.3700	2.3700	2.3700	-5.200%	30,682	+10,237.553%
2023-12-29	2.4750	2.5350	2.4750	2.5000	+1.626%	83,999	+9,700.000%
2023-12-28	2.3650	2.4600	2.4600	2.4600	+4.017%	49,693	+9,859.350%
2023-12-27	2.3500	2.3650	2.3500	2.3650	+0.638%	37,246	+10,259.408%
2023-12-22	2.3400	2.3650	2.3400	2.3500	-2.083%	32,104	+10,325.532%
2023-12-21	2.2750	2.4000	2.4000	2.4000	+5.495%	119,348	+10,108.333%
2023-12-20	2.2000	2.2750	2.1850	2.2750	+3.409%	211,830	+10,669.231%
2023-12-19	2.2000	2.2000	2.2000	2.2000	0.000%	28,857	+11,036.364%
2023-12-18	2.2250	2.2000	2.2000	2.2000	-1.124%	147,830	+11,036.364%
2023-12-15	2.1850	2.2250	2.1850	2.2250	+1.831%	93,694	+10,911.236%
2023-12-14	2.2500	2.2500	2.1750	2.1850	-3.319%	84,990	+11,112.815%
2023-12-13	2.2850	2.3150	2.2500	2.2600	-1.094%	107,312	+10,740.708%
2023-12-12	2.2400	2.3250	2.2400	2.2850	+2.009%	112,085	+10,622.101%
2023-12-11	2.1250	2.2400	2.1250	2.2400	+5.412%	66,341	+10,837.500%
2023-12-08	2.0650	2.1250	1.9900	2.1250	+2.906%	68,982	+11,429.412%
2023-12-07	1.9900	2.0650	1.9900	2.0650	+3.769%	44,788	+11,764.407%
2023-12-06	1.9750	1.9900	1.9750	1.9900	+0.759%	54,945	+12,211.558%
2023-12-05	1.9750	1.9750	1.9750	1.9750	0.000%	9,597	+12,305.063%
2023-12-04	1.9750	1.9750	1.9750	1.9750	0.000%	32,017	+12,305.063%
2023-12-01	1.9550	1.9750	1.9550	1.9750	+1.023%	123,656	+12,305.063%
2023-11-30	1.9550	1.9550	1.9550	1.9550	0.000%	98,489	+12,431.969%
2023-11-29	1.9700	1.9700	1.9550	1.9550	-0.761%	28,968	+12,431.969%
2023-11-28	1.9850	1.9850	1.9700	1.9700	-0.756%	22,390	+12,336.548%
2023-11-27	2.0050	2.0050	1.9850	1.9850	-0.998%	14,001	+12,242.569%
2023-11-24	2.0050	2.0050	2.0050	2.0050	0.000%	27,435	+12,119.451%
2023-11-23	2.0050	2.0050	2.0050	2.0050	0.000%	14,396	+12,119.451%
2023-11-22	2.0250	2.0250	2.0050	2.0050	-0.988%	48,554	+12,119.451%
2023-11-21	2.0050	2.0250	2.0050	2.0250	+0.998%	73,681	+11,998.765%
2023-11-20	1.9400	2.0050	1.9400	2.0050	+3.351%	2,341,342	+12,119.451%
2023-11-17	1.9400	1.9400	1.9400	1.9400	0.000%	32,096	+12,528.866%
2023-11-16	1.9500	1.9500	1.9250	1.9400	-1.772%	139,940	+12,528.866%
2023-11-15	1.9350	1.9750	1.9350	1.9750	+2.067%	107,615	+12,305.063%
2023-11-14	1.9350	1.9350	1.9200	1.9350	+0.519%	273,917	+12,561.499%
2023-11-13	1.9550	1.9550	1.9250	1.9250	+2.941%	87,475	+12,627.273%
2023-11-10	1.9750	1.8700	1.8700	1.8700	-6.500%	51,484	+13,001.604%
2023-11-09	2.0250	2.0000	2.0000	2.0000	-0.498%	54,548	+12,150.000%
2023-11-08	1.9350	2.0100	2.0100	2.0100	+3.876%	103,390	+12,089.055%
2023-11-07	1.9750	1.9750	1.9350	1.9350	-2.025%	88,526	+12,561.499%
2023-11-06	1.9750	1.9750	1.9750	1.9750	0.000%	18,007	+12,305.063%
2023-11-03	1.9950	1.9950	1.9750	1.9750	-1.003%	55,971	+12,305.063%
2023-11-02	1.9850	1.9950	1.9850	1.9950	+0.504%	42,321	+12,180.702%
2023-11-01	2.0000	2.0000	1.9850	1.9850	-1.244%	27,600	+12,242.569%
2023-10-31	1.9850	2.0100	2.0100	2.0100	+0.500%	71,043	+12,089.055%
2023-10-30	1.9750	2.0000	2.0000	2.0000	+1.266%	77,510	+12,150.000%
2023-10-27	1.9750	1.9750	1.9750	1.9750	+4.497%	49,428	+12,305.063%
2023-10-26	1.9850	1.8900	1.8900	1.8900	-4.786%	75,727	+12,862.963%
2023-10-25	2.0250	2.0250	1.9850	1.9850	-1.975%	43,885	+12,242.569%
2023-10-24	2.0000	2.0250	1.9900	2.0250	+1.250%	83,328	+11,998.765%
2023-10-23	2.0250	2.0250	2.0000	2.0000	-1.235%	155,383	+12,150.000%
2023-10-20	2.0350	2.0350	2.0250	2.0250	-0.491%	100,029	+11,998.765%
2023-10-19	2.0350	2.0350	2.0350	2.0350	0.000%	22,194	+11,939.312%
2023-10-18	2.0450	2.0450	2.0300	2.0350	-0.489%	40,892	+11,939.312%
2023-10-17	1.9750	2.0450	1.9750	2.0450	+3.544%	141,039	+11,880.440%
2023-10-16	2.0400	1.9800	1.9600	1.9750	-3.186%	78,699	+12,305.063%
2023-10-13	2.0400	2.0400	2.0400	2.0400	0.000%	13,462	+11,909.804%
2023-10-12	2.0500	2.0500	2.0250	2.0400	-0.488%	60,794	+11,909.804%
2023-10-11	2.0500	2.0500	2.0500	2.0500	0.000%	202,875	+11,851.220%
2023-10-10	2.0650	2.0700	2.0500	2.0500	-0.726%	122,390	+11,851.220%
2023-10-09	2.0650	2.0650	2.0650	2.0650	0.000%	45,554	+11,764.407%
2023-10-06	2.0650	2.0750	2.0650	2.0650	0.000%	29,069	+11,764.407%
2023-10-05	2.0650	2.0650	2.0650	2.0650	0.000%	111,074	+11,764.407%
2023-10-04	2.0650	2.0650	2.0550	2.0650	0.000%	80,861	+11,764.407%
2023-10-03	2.0250	2.0650	2.0250	2.0650	+1.975%	95,124	+11,764.407%
2023-10-02	1.9500	2.0400	2.0250	2.0250	+4.651%	247,235	+11,998.765%
2023-09-29	1.9100	1.9350	1.9100	1.9350	+0.781%	20,955	+12,561.499%
2023-09-28	1.9200	1.9200	1.9200	1.9200	-2.538%	266,123	+12,660.417%
2023-09-27	1.9200	1.9700	1.9700	1.9700	+2.604%	15,096	+12,336.548%
2023-09-26	1.9200	1.9200	1.9200	1.9200	0.000%	55,227	+12,660.417%
2023-09-25	1.9200	1.9200	1.9200	1.9200	0.000%	65,551	+12,660.417%
2023-09-22	1.9250	1.9350	1.9200	1.9200	-0.260%	86,561	+12,660.417%
2023-09-21	1.9200	1.9250	1.9200	1.9250	+0.785%	95,379	+12,627.273%
2023-09-20	1.8900	1.9100	1.8900	1.9100	+1.058%	82,779	+12,727.225%
2023-09-19	1.9100	1.9250	1.8900	1.8900	-1.047%	25,424	+12,862.963%
2023-09-18	1.8400	1.9100	1.8000	1.9100	+3.804%	196,128	+12,727.225%
2023-09-15	1.8500	1.8500	1.8250	1.8400	-0.541%	40,175	+13,215.217%
2023-09-14	1.8500	1.8500	1.8500	1.8500	0.000%	2,636	+13,143.243%
2023-09-13	1.8450	1.8500	1.8450	1.8500	+0.271%	180,949	+13,143.243%
2023-09-12	1.8450	1.8450	1.8450	1.8450	0.000%	94,719	+13,179.133%
2023-09-11	1.8400	1.8450	1.8350	1.8450	+0.272%	61,370	+13,179.133%
2023-09-08	1.8500	1.8500	1.8400	1.8400	-0.541%	44,608	+13,215.217%
2023-09-07	1.8700	1.8700	1.8500	1.8500	-1.070%	117,273	+13,143.243%
2023-09-06	1.8800	1.8800	1.8700	1.8700	-1.579%	47,875	+13,001.604%
2023-09-05	1.8850	1.9000	1.9000	1.9000	+0.796%	38,803	+12,794.737%
2023-09-04	1.8850	1.8850	1.8850	1.8850	0.000%	50,330	+12,897.347%
2023-09-01	1.8750	1.8850	1.8750	1.8850	+0.533%	25,838	+12,897.347%
2023-08-31	1.8600	1.8850	1.8600	1.8750	+0.806%	40,953	+12,966.667%
2023-08-30	1.8500	1.8600	1.8500	1.8600	+0.541%	16,182	+13,072.043%
2023-08-29	1.8500	1.8500	1.8500	1.8500	0.000%	22,004	+13,143.243%
2023-08-25	1.8650	1.8650	1.8350	1.8500	-0.804%	35,822	+13,143.243%
2023-08-24	1.8250	1.8650	1.7950	1.8650	+2.192%	48,493	+13,036.729%
2023-08-23	1.8350	1.8350	1.8250	1.8250	-0.545%	33,306	+13,324.658%
2023-08-22	1.8500	1.8500	1.8350	1.8350	-0.811%	38,377	+13,251.499%
2023-08-21	1.8800	1.8800	1.8500	1.8500	-1.596%	32,286	+13,143.243%
2023-08-18	1.8850	1.8800	1.8800	1.8800	-0.265%	25,006	+12,931.915%
2023-08-17	1.8800	1.8850	1.8800	1.8850	+0.266%	30,814	+12,897.347%
2023-08-16	1.9050	1.9050	1.8600	1.8800	-1.312%	74,540	+12,931.915%
2023-08-15	1.8600	1.9050	1.8600	1.9050	+2.419%	62,738	+12,760.892%
2023-08-14	1.8750	1.8750	1.8600	1.8600	-0.800%	38,807	+13,072.043%
2023-08-11	1.8450	1.8750	1.8450	1.8750	+1.626%	46,776	+12,966.667%
2023-08-10	1.8300	1.8450	1.7850	1.8450	+0.820%	112,061	+13,179.133%
2023-08-09	1.9650	1.9650	1.8250	1.8300	-6.870%	111,624	+13,287.978%
2023-08-08	1.9650	1.9650	1.9650	1.9650	0.000%	37,286	+12,368.193%
2023-08-07	2.0100	2.0100	1.9650	1.9650	-2.239%	59,028	+12,368.193%
2023-08-04	2.0000	2.0100	2.0000	2.0100	+0.500%	27,129	+12,089.055%
2023-08-03	2.0000	2.0000	2.0000	2.0000	0.000%	20,631	+12,150.000%
2023-08-02	2.0000	2.0000	2.0000	2.0000	0.000%	11,295	+12,150.000%
2023-08-01	1.9250	2.0000	1.9250	2.0000	+8.108%	71,336	+12,150.000%
2023-07-31	2.0100	1.8500	1.8500	1.8500	-7.960%	56,241	+13,143.243%
2023-07-28	2.0100	2.0100	2.0100	2.0100	0.000%	42,536	+12,089.055%
2023-07-27	1.9600	2.0100	1.9600	2.0100	+2.551%	66,719	+12,089.055%
2023-07-26	1.9450	1.9600	1.9450	1.9600	+0.771%	31,843	+12,400.000%
2023-07-25	2.0000	2.0000	1.9250	1.9450	-2.750%	105,645	+12,496.401%
2023-07-24	2.0250	2.0250	2.0000	2.0000	-1.235%	65,898	+12,150.000%
2023-07-21	2.0750	2.0750	2.0250	2.0250	-2.410%	160,323	+11,998.765%
2023-07-20	2.1000	2.1000	2.0750	2.0750	+1.220%	61,233	+11,707.229%
2023-07-19	2.0500	2.0500	2.0500	2.0500	0.000%	48,058	+11,851.220%
2023-07-18	2.0500	2.0500	2.0500	2.0500	0.000%	66,518	+11,851.220%
2023-07-17	2.0500	2.0500	2.0500	2.0500	0.000%	30,390	+11,851.220%
2023-07-14	2.0300	2.0500	2.0300	2.0500	+0.985%	17,712	+11,851.220%
2023-07-13	2.0750	2.0750	2.0300	2.0300	-2.169%	37,188	+11,968.966%
2023-07-12	2.0750	2.0750	2.0650	2.0750	0.000%	25,389	+11,707.229%
2023-07-11	2.1050	2.1050	2.0750	2.0750	-1.425%	21,507	+11,707.229%
2023-07-10	2.1150	2.1150	2.1050	2.1050	-0.473%	75,284	+11,538.955%
2023-07-07	2.1150	2.1150	2.1150	2.1150	0.000%	8,388	+11,483.924%
2023-07-06	2.1400	2.1400	2.1150	2.1150	-1.168%	26,996	+11,483.924%
2023-07-05	2.1150	2.1500	2.1150	2.1400	+2.885%	76,648	+11,348.598%
2023-07-04	2.1300	2.0800	2.0800	2.0800	-2.347%	61,549	+11,678.846%
2023-07-03	2.1400	2.1400	2.1300	2.1300	-0.467%	115,930	+11,402.347%
2023-06-30	2.1750	2.1750	2.1400	2.1400	-1.609%	20,710	+11,348.598%
2023-06-29	2.1950	2.1950	2.1750	2.1750	-0.911%	24,460	+11,164.368%
2023-06-28	2.1600	2.1950	2.1600	2.1950	+1.620%	34,455	+11,061.731%
2023-06-27	2.1600	2.1600	2.1600	2.1600	0.000%	61,525	+11,242.593%
2023-06-26	2.1250	2.1600	2.1250	2.1600	+1.647%	43,837	+11,242.593%
2023-06-23	2.1250	2.1250	2.1250	2.1250	0.000%	26,383	+11,429.412%
2023-06-22	2.1250	2.1250	2.1250	2.1250	0.000%	15,306	+11,429.412%
2023-06-21	2.1750	2.1750	2.1250	2.1250	-2.299%	87,865	+11,429.412%
2023-06-20	2.1900	2.1950	2.1750	2.1750	-1.136%	126,155	+11,164.368%
2023-06-19	2.2100	2.2000	2.2000	2.2000	-0.452%	51,782	+11,036.364%
2023-06-16	2.1500	2.2100	2.1500	2.2100	+2.791%	92,141	+10,985.973%
2023-06-15	2.1600	2.1600	2.1500	2.1500	-0.463%	86,052	+11,295.349%
2023-06-14	2.0150	2.1600	2.0150	2.1600	+7.196%	98,729	+11,242.593%
2023-06-13	2.0150	2.0150	2.0150	2.0150	+0.750%	83,977	+12,058.809%
2023-06-12	1.9750	2.0000	2.0000	2.0000	+1.266%	55,570	+12,150.000%
2023-06-09	1.9750	1.9750	1.9750	1.9750	0.000%	3,204	+12,305.063%
2023-06-08	1.9750	1.9750	1.9750	1.9750	0.000%	43,685	+12,305.063%
2023-06-07	2.0000	2.0000	1.9250	1.9750	-1.250%	80,704	+12,305.063%
2023-06-06	2.0150	2.0150	2.0000	2.0000	-0.744%	94,685	+12,150.000%
2023-06-05	2.0150	2.0150	2.0150	2.0150	0.000%	61,921	+12,058.809%
2023-06-02	2.0400	2.0400	2.0150	2.0150	-1.225%	34,469	+12,058.809%
2023-06-01	2.0750	2.0750	2.0400	2.0400	-1.687%	8,038	+11,909.804%
2023-05-31	2.1250	2.1250	2.0750	2.0750	-2.353%	121,860	+11,707.229%
2023-05-30	2.1000	2.1250	2.1000	2.1250	+1.190%	35,925	+11,429.412%
2023-05-26	2.0100	2.1000	2.0100	2.1000	+4.478%	35,322	+11,566.667%
2023-05-25	2.0000	2.0100	2.0000	2.0100	+0.500%	6,866	+12,089.055%
2023-05-24	2.0000	2.0000	2.0000	2.0000	0.000%	15,944	+12,150.000%
2023-05-23	2.0000	2.0000	2.0000	2.0000	0.000%	25,266	+12,150.000%
2023-05-22	1.9750	2.0000	2.0000	2.0000	+1.266%	16,935	+12,150.000%
2023-05-19	1.9750	1.9750	1.9750	1.9750	0.000%	40,684	+12,305.063%
2023-05-18	1.9400	1.9750	1.9400	1.9750	+2.332%	514,231	+12,305.063%
2023-05-17	1.9650	1.9300	1.9300	1.9300	-1.781%	64,023	+12,594.301%
2023-05-16	1.9900	1.9900	1.9650	1.9650	-1.256%	41,372	+12,368.193%
2023-05-15	1.9900	1.9900	1.9900	1.9900	0.000%	18,774	+12,211.558%
2023-05-12	1.9900	1.9950	1.9900	1.9900	0.000%	52,553	+12,211.558%
2023-05-11	1.9850	1.9900	1.9850	1.9900	+0.252%	69,093	+12,211.558%
2023-05-10	2.0000	2.0000	1.9850	1.9850	-0.750%	29,050	+12,242.569%
2023-05-09	2.0550	2.0550	2.0000	2.0000	-2.676%	131,944	+12,150.000%
2023-05-05	2.0500	2.0550	2.0500	2.0550	+0.244%	73,672	+11,822.141%
2023-05-04	2.0700	2.0500	1.9850	2.0500	-0.966%	80,157	+11,851.220%
2023-05-03	2.0000	2.0700	2.0000	2.0700	+3.500%	119,549	+11,735.749%
2023-05-02	1.9850	2.0000	1.9850	2.0000	+0.756%	55,732	+12,150.000%
2023-04-28	1.9850	1.9850	1.9850	1.9850	0.000%	77,993	+12,242.569%
2023-04-27	1.9500	1.9850	1.9500	1.9850	+1.795%	670,013	+12,242.569%
2023-04-26	1.9550	1.9550	1.9500	1.9500	-0.256%	1,109,999	+12,464.103%
2023-04-25	1.9550	1.9600	1.9500	1.9550	-0.761%	159,082	+12,431.969%
2023-04-24	1.9550	1.9700	1.9700	1.9700	+0.767%	41,398	+12,336.548%
2023-04-21	2.0200	2.0200	1.9500	1.9550	-3.931%	90,095	+12,431.969%
2023-04-20	2.0450	2.0450	2.0350	2.0350	-0.489%	53,207	+11,939.312%
2023-04-19	2.0400	2.0500	2.0400	2.0450	+0.245%	103,919	+11,880.440%
2023-04-18	2.0400	2.0400	2.0400	2.0400	0.000%	54,785	+11,909.804%
2023-04-17	2.0500	2.0500	2.0400	2.0400	-0.488%	68,174	+11,909.804%
2023-04-14	2.0400	2.0500	2.0400	2.0500	+0.490%	87,748	+11,851.220%
2023-04-13	2.0400	2.0400	2.0400	2.0400	0.000%	51,482	+11,909.804%
2023-04-12	2.0400	2.0400	2.0400	2.0400	0.000%	85,444	+11,909.804%
2023-04-11	2.0400	2.0400	2.0400	2.0400	0.000%	120,566	+11,909.804%
2023-04-06	2.0150	2.0400	2.0150	2.0400	+1.241%	202,458	+11,909.804%
2023-04-05	2.0150	2.0150	2.0150	2.0150	0.000%	162,622	+12,058.809%
2023-04-04	1.9650	2.0350	1.9650	2.0150	+2.545%	92,250	+12,058.809%
2023-04-03	1.9550	2.0000	1.9550	1.9650	+0.512%	34,070	+12,368.193%
2023-03-31	2.0050	1.9850	1.9550	1.9550	-2.494%	194,597	+12,431.969%
2023-03-30	2.0050	2.0050	2.0050	2.0050	0.000%	73,683	+12,119.451%
2023-03-29	2.0050	2.0050	2.0050	2.0050	0.000%	127,421	+12,119.451%
2023-03-28	2.0000	2.0150	2.0000	2.0050	-0.249%	46,225	+12,119.451%
2023-03-27	1.9950	2.0400	1.9800	2.0100	+0.752%	69,856	+12,089.055%
2023-03-24	2.0000	2.0050	1.9950	1.9950	-0.250%	40,332	+12,180.702%
2023-03-23	1.9950	2.0000	1.9700	2.0000	-1.235%	103,490	+12,150.000%
2023-03-22	1.9600	2.0250	1.9600	2.0250	+0.496%	186,342	+11,998.765%
2023-03-21	2.0150	2.0200	2.0150	2.0150	0.000%	133,339	+12,058.809%
2023-03-20	1.9400	2.0150	1.9400	2.0150	+3.866%	83,770	+12,058.809%
2023-03-17	1.9350	1.9400	1.9350	1.9400	-0.257%	1,132,884	+12,528.866%
2023-03-16	1.9200	1.9450	1.9150	1.9450	+1.302%	910,883	+12,496.401%
2023-03-15	1.9750	2.0650	1.9150	1.9200	-2.785%	344,471	+12,660.417%
2023-03-14	2.0150	2.0150	1.9750	1.9750	-0.253%	223,082	+12,305.063%
2023-03-13	2.1600	1.9800	1.9800	1.9800	-8.545%	159,472	+12,273.737%
2023-03-10	2.1650	2.1650	2.1400	2.1650	0.000%	42,098	+11,216.397%
2023-03-09	2.2050	2.2050	2.1650	2.1650	-1.814%	37,096	+11,216.397%
2023-03-08	2.2650	2.2650	2.2050	2.2050	-2.649%	66,087	+11,011.111%
2023-03-07	2.3350	2.3350	2.2650	2.2650	-2.998%	90,650	+10,716.777%
2023-03-06	2.3650	2.3350	2.3250	2.3350	-1.268%	148,625	+10,392.505%
2023-03-03	2.4150	2.4000	2.3650	2.3650	-0.211%	131,781	+10,259.408%
2023-03-02	2.3550	2.3700	2.3700	2.3700	-0.420%	23,768	+10,237.553%
2023-03-01	2.3650	2.4300	2.3800	2.3800	+0.634%	63,352	+10,194.118%
2023-02-28	2.2850	2.3950	2.2850	2.3650	+3.501%	125,380	+10,259.408%
2023-02-27	2.2750	2.2850	2.2750	2.2850	+0.440%	84,168	+10,622.101%
2023-02-24	2.2750	2.2750	2.2750	2.2750	-0.655%	438,529	+10,669.231%
2023-02-23	2.2750	2.2900	2.2900	2.2900	+0.659%	117,945	+10,598.690%
2023-02-22	2.2750	2.2750	2.2750	2.2750	-0.655%	34,513	+10,669.231%
2023-02-21	2.1950	2.2900	2.2900	2.2900	+4.328%	89,345	+10,598.690%
2023-02-20	2.1950	2.1950	2.1950	2.1950	0.000%	95,657	+11,061.731%
2023-02-17	2.1950	2.1950	2.1950	2.1950	+0.688%	24,174	+11,061.731%
2023-02-16	2.1800	2.2000	2.1800	2.1800	0.000%	37,935	+11,138.532%
2023-02-15	2.1750	2.1800	2.1750	2.1800	+0.230%	423,059	+11,138.532%
2023-02-14	2.1750	2.1750	2.1750	2.1750	0.000%	216,362	+11,164.368%
2023-02-13	2.1750	2.1750	2.1750	2.1750	0.000%	50,991	+11,164.368%
2023-02-10	2.1750	2.1750	2.1750	2.1750	0.000%	43,036	+11,164.368%
2023-02-09	2.1650	2.1750	2.1650	2.1750	+0.462%	61,628	+11,164.368%
2023-02-08	2.1650	2.1650	2.1650	2.1650	-0.688%	29,479	+11,216.397%
2023-02-07	2.1650	2.1800	2.1800	2.1800	+1.395%	99,592	+11,138.532%
2023-02-06	2.1300	2.1500	2.1300	2.1500	-0.693%	89,802	+11,295.349%
2023-02-03	2.1650	2.1650	2.1600	2.1650	0.000%	59,074	+11,216.397%
2023-02-02	2.1750	2.2000	2.1650	2.1650	+3.095%	107,390	+11,216.397%
2023-02-01	2.1750	2.1000	2.1000	2.1000	-2.778%	135,795	+11,566.667%
2023-01-31	2.1850	2.1600	2.1600	2.1600	-1.144%	71,363	+11,242.593%
2023-01-30	2.1850	2.1850	2.1850	2.1850	0.000%	11,657	+11,112.815%
2023-01-27	2.1750	2.1850	2.1750	2.1850	+0.460%	270,641	+11,112.815%
2023-01-26	2.1900	2.1900	2.1750	2.1750	-0.685%	33,072	+11,164.368%
2023-01-25	2.2350	2.2800	2.1800	2.1900	-2.232%	147,486	+11,087.215%
2023-01-24	2.2100	2.2400	2.2400	2.2400	+1.357%	125,802	+10,837.500%
2023-01-23	2.2100	2.2100	2.2100	2.2100	0.000%	148,940	+10,985.973%
2023-01-20	2.2100	2.2100	2.2100	2.2100	0.000%	69,666	+10,985.973%
2023-01-19	2.2200	2.2200	2.1850	2.2100	-0.450%	148,768	+10,985.973%
2023-01-18	2.2050	2.2400	2.2200	2.2200	+0.680%	56,339	+10,936.036%
2023-01-17	2.1850	2.2100	2.1850	2.2050	+0.915%	189,847	+11,011.111%
2023-01-16	2.2200	2.2200	2.1850	2.1850	-1.577%	169,398	+11,112.815%
2023-01-13	2.2100	2.2200	2.2100	2.2200	+0.452%	111,969	+10,936.036%
2023-01-12	2.2150	2.2100	2.2100	2.2100	-0.226%	137,892	+10,985.973%
2023-01-11	2.2650	2.2650	2.2150	2.2150	-2.208%	80,167	+10,960.948%
2023-01-10	2.2750	2.2750	2.2650	2.2650	-0.440%	27,460	+10,716.777%
2023-01-09	2.2650	2.2850	2.2650	2.2750	+0.442%	98,224	+10,669.231%
2023-01-06	2.2850	2.2650	2.2300	2.2650	-0.875%	65,660	+10,716.777%

.dark-mode .vrjMlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrjMlM{ color: #333333; background-color: white; border: 2px solid #333333; }FNXFONIX PLCstock LSE

FNX
FONIX PLC
stock LSE