Fonix Mobile
(FNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
21/02/2025
|
223.50p
|
226.00p
|
222.15p
|
224.50p
|
62,169
|
|
20/02/2025
|
223.50p
|
226.00p
|
221.06p
|
223.50p
|
39,628
|
|
19/02/2025
|
223.50p
|
224.00p
|
221.00p
|
223.50p
|
99,435
|
|
18/02/2025
|
223.50p
|
225.05p
|
221.00p
|
223.50p
|
65,536
|
|
17/02/2025
|
222.50p
|
226.00p
|
220.50p
|
223.50p
|
65,072
|
|
14/02/2025
|
223.00p
|
225.64p
|
217.25p
|
222.50p
|
148,229
|
|
13/02/2025
|
217.50p
|
225.00p
|
217.33p
|
222.00p
|
90,161
|
|
12/02/2025
|
220.00p
|
224.00p
|
216.00p
|
217.50p
|
106,807
|
|
11/02/2025
|
218.50p
|
224.00p
|
217.00p
|
220.00p
|
73,806
|
|
10/02/2025
|
224.00p
|
226.00p
|
215.00p
|
215.00p
|
97,382
|
|
07/02/2025
|
225.00p
|
229.00p
|
222.00p
|
224.00p
|
96,050
|
|
06/02/2025
|
228.00p
|
232.00p
|
220.00p
|
228.00p
|
124,158
|
|
05/02/2025
|
234.00p
|
234.00p
|
226.00p
|
228.00p
|
32,478
|
|
04/02/2025
|
220.50p
|
235.00p
|
218.21p
|
220.50p
|
107,088
|
|
03/02/2025
|
217.50p
|
224.00p
|
215.06p
|
220.50p
|
59,690
|
|
31/01/2025
|
218.50p
|
222.00p
|
216.00p
|
217.50p
|
30,172
|
|
30/01/2025
|
222.50p
|
225.00p
|
218.50p
|
218.50p
|
27,924
|
|
29/01/2025
|
222.50p
|
225.00p
|
218.94p
|
222.50p
|
319,075
|
|
28/01/2025
|
217.50p
|
225.00p
|
216.15p
|
222.50p
|
96,596
|
|
27/01/2025
|
218.00p
|
220.00p
|
211.99p
|
217.50p
|
256,619
|
|
24/01/2025
|
217.50p
|
220.70p
|
216.22p
|
218.00p
|
172,988
|
|
23/01/2025
|
206.00p
|
222.00p
|
206.00p
|
218.00p
|
295,591
|
|
22/01/2025
|
203.00p
|
206.00p
|
202.04p
|
206.00p
|
83,790
|
|
21/01/2025
|
207.00p
|
207.00p
|
200.00p
|
203.00p
|
84,813
|
|
20/01/2025
|
205.00p
|
208.00p
|
204.00p
|
207.00p
|
85,302
|
|
17/01/2025
|
211.00p
|
211.00p
|
200.00p
|
206.00p
|
200,177
|
|
16/01/2025
|
211.00p
|
214.00p
|
208.00p
|
208.00p
|
73,453
|
|
15/01/2025
|
211.00p
|
212.68p
|
208.00p
|
208.00p
|
44,148
|
|
14/01/2025
|
208.00p
|
214.00p
|
207.00p
|
211.00p
|
148,462
|
|
13/01/2025
|
214.00p
|
215.00p
|
206.00p
|
208.00p
|
81,003
|
|
10/01/2025
|
214.00p
|
215.00p
|
213.00p
|
214.00p
|
48,836
|
|
09/01/2025
|
218.00p
|
220.00p
|
213.50p
|
214.00p
|
86,916
|
|
08/01/2025
|
219.50p
|
221.00p
|
215.00p
|
218.00p
|
39,591
|
|
07/01/2025
|
219.00p
|
220.70p
|
210.00p
|
219.50p
|
82,171
|
|
06/01/2025
|
224.50p
|
225.00p
|
216.00p
|
219.00p
|
95,419
|
|
03/01/2025
|
226.50p
|
227.00p
|
221.75p
|
225.00p
|
31,078
|
|
02/01/2025
|
218.00p
|
228.00p
|
217.00p
|
225.00p
|
76,594
|
|
01/01/2025
|
218.00p
|
220.00p
|
215.00p
|
218.00p
|
6,955
|
|
31/12/2024
|
218.00p
|
220.00p
|
215.00p
|
218.00p
|
6,955
|
|
30/12/2024
|
220.00p
|
223.88p
|
216.16p
|
218.00p
|
16,818
|
|
27/12/2024
|
222.50p
|
225.00p
|
215.86p
|
219.50p
|
15,857
|
|
26/12/2024
|
226.00p
|
226.00p
|
220.10p
|
222.50p
|
27,596
|
|
25/12/2024
|
226.00p
|
226.00p
|
220.10p
|
222.50p
|
27,596
|
|
24/12/2024
|
226.00p
|
226.00p
|
220.10p
|
222.50p
|
27,596
|
|
23/12/2024
|
226.00p
|
228.80p
|
222.12p
|
226.00p
|
33,119
|
|
20/12/2024
|
225.00p
|
230.00p
|
222.00p
|
226.00p
|
40,759
|
|
19/12/2024
|
227.50p
|
227.72p
|
221.00p
|
225.00p
|
76,129
|
|
18/12/2024
|
229.50p
|
235.00p
|
227.15p
|
229.50p
|
68,964
|
|
17/12/2024
|
227.50p
|
233.00p
|
227.50p
|
229.50p
|
67,913
|
|
16/12/2024
|
229.00p
|
232.00p
|
223.50p
|
227.50p
|
90,274
|
|
13/12/2024
|
221.50p
|
229.90p
|
214.00p
|
225.00p
|
78,160
|
|
12/12/2024
|
217.00p
|
224.00p
|
217.00p
|
224.00p
|
107,783
|
|
11/12/2024
|
215.50p
|
218.56p
|
196.50p
|
196.50p
|
246,204
|
|
10/12/2024
|
215.50p
|
218.00p
|
213.00p
|
215.50p
|
75,366
|
|
09/12/2024
|
215.50p
|
218.00p
|
213.50p
|
215.50p
|
56,739
|
|
06/12/2024
|
214.00p
|
218.00p
|
211.00p
|
211.00p
|
96,071
|
|
05/12/2024
|
214.00p
|
215.86p
|
212.55p
|
214.00p
|
52,137
|
|
04/12/2024
|
214.00p
|
216.00p
|
212.55p
|
214.00p
|
24,636
|
|
03/12/2024
|
213.50p
|
216.00p
|
212.00p
|
216.00p
|
98,137
|
|
02/12/2024
|
212.00p
|
216.00p
|
211.00p
|
216.00p
|
59,195
|
|
29/11/2024
|
209.00p
|
214.00p
|
208.00p
|
212.00p
|
50,350
|
|
28/11/2024
|
205.00p
|
212.00p
|
204.00p
|
212.00p
|
172,200
|
|
27/11/2024
|
214.00p
|
215.00p
|
198.00p
|
205.00p
|
560,714
|
|
26/11/2024
|
217.50p
|
219.00p
|
214.00p
|
214.00p
|
70,136
|
|
25/11/2024
|
217.50p
|
220.00p
|
215.01p
|
217.50p
|
44,190
|
|
22/11/2024
|
217.50p
|
220.00p
|
215.50p
|
217.50p
|
251,663
|
|
21/11/2024
|
222.00p
|
223.80p
|
215.00p
|
217.50p
|
65,739
|
|
20/11/2024
|
230.50p
|
233.00p
|
225.00p
|
226.00p
|
81,472
|
|
19/11/2024
|
236.00p
|
237.00p
|
228.05p
|
230.50p
|
63,554
|
|
18/11/2024
|
234.50p
|
237.00p
|
230.00p
|
232.00p
|
55,040
|
|
15/11/2024
|
236.00p
|
237.00p
|
234.00p
|
236.00p
|
93,738
|
|
14/11/2024
|
236.00p
|
236.50p
|
235.55p
|
236.00p
|
96,775
|
|
13/11/2024
|
235.50p
|
236.00p
|
235.00p
|
236.00p
|
66,117
|
|
12/11/2024
|
236.00p
|
237.00p
|
230.00p
|
236.00p
|
124,533
|
|
11/11/2024
|
233.50p
|
238.00p
|
231.75p
|
236.00p
|
167,931
|
|
08/11/2024
|
230.00p
|
237.00p
|
230.00p
|
233.50p
|
73,422
|
|
07/11/2024
|
231.00p
|
232.00p
|
229.44p
|
230.00p
|
120,720
|
|
06/11/2024
|
236.50p
|
238.00p
|
230.00p
|
231.00p
|
83,967
|
|
05/11/2024
|
240.00p
|
240.00p
|
235.20p
|
236.50p
|
72,728
|
|
04/11/2024
|
238.50p
|
244.00p
|
235.00p
|
244.00p
|
129,066
|
|
01/11/2024
|
245.00p
|
248.00p
|
240.00p
|
240.00p
|
98,933
|
|
31/10/2024
|
242.50p
|
250.00p
|
242.20p
|
245.00p
|
225,440
|
|
30/10/2024
|
232.50p
|
254.00p
|
231.00p
|
232.50p
|
455,698
|
|
29/10/2024
|
233.50p
|
237.00p
|
230.00p
|
232.50p
|
69,340
|
|
28/10/2024
|
237.00p
|
239.00p
|
235.03p
|
236.00p
|
760,645
|
|
25/10/2024
|
232.50p
|
239.00p
|
231.55p
|
236.00p
|
127,575
|
|
24/10/2024
|
231.50p
|
232.50p
|
230.81p
|
232.50p
|
39,703
|
|
23/10/2024
|
231.50p
|
234.75p
|
228.00p
|
231.50p
|
82,421
|
|
22/10/2024
|
231.00p
|
235.00p
|
225.00p
|
235.00p
|
126,234
|
|
21/10/2024
|
232.50p
|
234.00p
|
230.00p
|
231.00p
|
94,205
|
|
18/10/2024
|
240.00p
|
240.00p
|
226.00p
|
232.50p
|
245,349
|
|
17/10/2024
|
257.50p
|
260.00p
|
243.50p
|
245.00p
|
118,984
|
|
16/10/2024
|
253.00p
|
263.90p
|
253.00p
|
257.50p
|
620,614
|
|
15/10/2024
|
229.50p
|
251.00p
|
229.50p
|
248.50p
|
300,135
|
|
14/10/2024
|
230.00p
|
232.00p
|
228.00p
|
229.50p
|
97,926
|
|
11/10/2024
|
226.50p
|
232.00p
|
224.00p
|
230.00p
|
1,519,375
|
|
10/10/2024
|
224.00p
|
229.00p
|
224.00p
|
226.50p
|
141,203
|
|
09/10/2024
|
224.00p
|
227.90p
|
222.00p
|
224.00p
|
76,419
|
|
08/10/2024
|
224.00p
|
228.00p
|
224.00p
|
224.00p
|
150,256
|
|
07/10/2024
|
224.00p
|
228.00p
|
220.00p
|
226.00p
|
131,646
|
|
04/10/2024
|
224.00p
|
228.00p
|
222.92p
|
224.00p
|
26,568
|
|
03/10/2024
|
224.00p
|
228.00p
|
220.00p
|
224.00p
|
59,831
|
|
02/10/2024
|
230.00p
|
230.00p
|
221.10p
|
230.00p
|
123,248
|
|
01/10/2024
|
217.50p
|
234.40p
|
215.00p
|
230.00p
|
390,970
|
|
30/09/2024
|
210.00p
|
222.80p
|
209.00p
|
217.50p
|
303,483
|
|
27/09/2024
|
222.50p
|
225.00p
|
206.00p
|
210.00p
|
336,113
|
|
26/09/2024
|
232.50p
|
235.00p
|
220.00p
|
222.50p
|
508,632
|
|
25/09/2024
|
235.00p
|
237.00p
|
230.11p
|
234.00p
|
151,837
|
|
24/09/2024
|
238.50p
|
245.00p
|
232.50p
|
235.00p
|
625,172
|
|
23/09/2024
|
236.00p
|
241.00p
|
233.00p
|
236.50p
|
103,774
|
|
20/09/2024
|
233.50p
|
238.00p
|
232.00p
|
236.00p
|
127,455
|
|
19/09/2024
|
232.50p
|
235.00p
|
232.08p
|
232.50p
|
106,226
|
|
18/09/2024
|
232.50p
|
234.88p
|
227.50p
|
232.50p
|
45,203
|
|
17/09/2024
|
232.50p
|
235.00p
|
230.85p
|
235.00p
|
111,756
|
|
16/09/2024
|
235.00p
|
235.00p
|
231.00p
|
235.00p
|
56,449
|
|
13/09/2024
|
232.50p
|
237.00p
|
232.50p
|
232.50p
|
156,250
|
|
12/09/2024
|
234.50p
|
236.25p
|
232.45p
|
234.50p
|
52,368
|
|
11/09/2024
|
237.50p
|
240.00p
|
232.13p
|
237.50p
|
90,069
|
|
10/09/2024
|
241.00p
|
241.00p
|
235.00p
|
237.50p
|
133,280
|
|
09/09/2024
|
239.00p
|
245.00p
|
235.80p
|
245.00p
|
128,105
|
|
06/09/2024
|
236.00p
|
242.00p
|
232.00p
|
239.00p
|
181,360
|
|
05/09/2024
|
236.00p
|
236.50p
|
232.25p
|
236.00p
|
77,739
|
|
04/09/2024
|
237.50p
|
240.00p
|
232.55p
|
236.00p
|
73,669
|
|
03/09/2024
|
233.50p
|
239.75p
|
232.00p
|
237.50p
|
96,613
|
|
02/09/2024
|
233.50p
|
235.00p
|
232.00p
|
233.50p
|
64,340
|
|
30/08/2024
|
235.00p
|
238.00p
|
232.00p
|
233.50p
|
56,071
|
|
29/08/2024
|
233.50p
|
236.00p
|
232.13p
|
235.00p
|
39,457
|
|
28/08/2024
|
236.00p
|
236.00p
|
232.00p
|
235.00p
|
78,815
|
|
27/08/2024
|
236.00p
|
240.00p
|
234.20p
|
236.00p
|
58,076
|
|
26/08/2024
|
235.00p
|
239.40p
|
232.50p
|
236.00p
|
64,490
|
|
23/08/2024
|
235.00p
|
239.40p
|
232.50p
|
236.00p
|
64,490
|
|
22/08/2024
|
235.00p
|
239.40p
|
232.50p
|
236.00p
|
64,490
|