Fonix Mobile
(FNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
237.50p
|
239.75p
|
232.00p
|
235.00p
|
65,894
|
|
20/08/2024
|
236.00p
|
240.00p
|
235.10p
|
237.50p
|
28,211
|
|
19/08/2024
|
237.50p
|
240.00p
|
235.00p
|
237.50p
|
25,198
|
|
16/08/2024
|
234.00p
|
239.80p
|
232.72p
|
237.50p
|
54,571
|
|
15/08/2024
|
234.00p
|
240.00p
|
232.44p
|
240.00p
|
45,141
|
|
14/08/2024
|
237.50p
|
239.84p
|
232.00p
|
234.00p
|
78,125
|
|
13/08/2024
|
242.50p
|
244.00p
|
235.00p
|
237.00p
|
142,709
|
|
12/08/2024
|
238.50p
|
244.00p
|
238.00p
|
241.00p
|
38,828
|
|
09/08/2024
|
237.50p
|
240.00p
|
235.00p
|
238.50p
|
28,131
|
|
08/08/2024
|
241.00p
|
241.98p
|
235.22p
|
240.00p
|
52,142
|
|
07/08/2024
|
236.00p
|
241.90p
|
236.00p
|
241.00p
|
62,181
|
|
06/08/2024
|
232.50p
|
240.00p
|
230.00p
|
240.00p
|
157,823
|
|
05/08/2024
|
242.50p
|
242.50p
|
230.00p
|
232.50p
|
103,048
|
|
02/08/2024
|
243.50p
|
250.00p
|
235.00p
|
245.00p
|
33,314
|
|
01/08/2024
|
246.00p
|
255.00p
|
242.22p
|
243.50p
|
78,258
|
|
31/07/2024
|
243.50p
|
250.00p
|
242.00p
|
242.00p
|
196,401
|
|
30/07/2024
|
246.00p
|
250.00p
|
242.00p
|
243.50p
|
65,061
|
|
29/07/2024
|
246.00p
|
249.96p
|
243.61p
|
246.00p
|
53,125
|
|
26/07/2024
|
246.00p
|
250.00p
|
243.33p
|
246.00p
|
39,047
|
|
25/07/2024
|
246.00p
|
250.00p
|
242.50p
|
246.00p
|
25,542
|
|
24/07/2024
|
251.50p
|
251.50p
|
240.00p
|
246.00p
|
193,284
|
|
23/07/2024
|
254.00p
|
258.00p
|
248.00p
|
253.00p
|
88,276
|
|
22/07/2024
|
248.50p
|
264.60p
|
248.50p
|
254.00p
|
490,177
|
|
19/07/2024
|
243.50p
|
243.50p
|
237.00p
|
243.50p
|
15,754
|
|
18/07/2024
|
243.50p
|
249.48p
|
237.00p
|
243.50p
|
75,238
|
|
17/07/2024
|
238.50p
|
245.00p
|
238.50p
|
243.50p
|
57,153
|
|
16/07/2024
|
245.00p
|
245.00p
|
237.45p
|
238.50p
|
70,052
|
|
15/07/2024
|
245.00p
|
249.55p
|
241.00p
|
245.00p
|
29,862
|
|
12/07/2024
|
242.00p
|
250.00p
|
241.00p
|
241.00p
|
96,631
|
|
11/07/2024
|
239.50p
|
244.00p
|
239.50p
|
244.00p
|
76,760
|
|
10/07/2024
|
239.50p
|
241.80p
|
236.00p
|
239.50p
|
20,960
|
|
09/07/2024
|
239.50p
|
244.00p
|
235.00p
|
239.50p
|
32,036
|
|
08/07/2024
|
239.50p
|
243.40p
|
235.00p
|
239.50p
|
42,361
|
|
05/07/2024
|
239.50p
|
244.00p
|
235.00p
|
244.00p
|
153,349
|
|
04/07/2024
|
239.50p
|
243.10p
|
238.24p
|
239.50p
|
18,795
|
|
03/07/2024
|
237.00p
|
243.10p
|
230.00p
|
239.50p
|
179,622
|
|
02/07/2024
|
239.50p
|
244.00p
|
230.00p
|
239.50p
|
41,843
|
|
01/07/2024
|
238.50p
|
244.00p
|
235.00p
|
239.50p
|
74,344
|
|
28/06/2024
|
239.50p
|
242.00p
|
228.00p
|
242.00p
|
76,175
|
|
27/06/2024
|
242.00p
|
246.30p
|
237.00p
|
239.50p
|
76,017
|
|
26/06/2024
|
245.00p
|
250.00p
|
240.00p
|
242.00p
|
64,045
|
|
25/06/2024
|
232.50p
|
250.00p
|
230.00p
|
244.00p
|
139,479
|
|
24/06/2024
|
231.50p
|
235.00p
|
228.00p
|
232.50p
|
119,691
|
|
21/06/2024
|
227.50p
|
232.00p
|
225.00p
|
231.50p
|
41,294
|
|
20/06/2024
|
226.00p
|
229.50p
|
221.00p
|
227.50p
|
128,390
|
|
19/06/2024
|
232.50p
|
240.00p
|
225.00p
|
226.00p
|
66,621
|
|
18/06/2024
|
232.50p
|
240.00p
|
225.00p
|
232.50p
|
28,824
|
|
17/06/2024
|
232.50p
|
232.50p
|
227.00p
|
232.50p
|
39,621
|
|
14/06/2024
|
235.00p
|
240.00p
|
228.00p
|
232.50p
|
70,659
|
|
13/06/2024
|
235.00p
|
240.00p
|
231.60p
|
235.00p
|
39,066
|
|
12/06/2024
|
225.00p
|
240.00p
|
220.00p
|
234.00p
|
197,475
|
|
11/06/2024
|
225.00p
|
229.00p
|
220.00p
|
225.00p
|
85,957
|
|
10/06/2024
|
230.00p
|
235.00p
|
220.00p
|
225.00p
|
74,147
|
|
07/06/2024
|
230.00p
|
230.00p
|
225.00p
|
230.00p
|
120,219
|
|
06/06/2024
|
230.00p
|
235.00p
|
225.00p
|
230.00p
|
46,007
|
|
05/06/2024
|
230.00p
|
235.00p
|
227.00p
|
230.00p
|
37,089
|
|
04/06/2024
|
227.50p
|
234.00p
|
227.50p
|
230.00p
|
87,316
|
|
03/06/2024
|
236.00p
|
240.00p
|
225.00p
|
228.00p
|
80,859
|
|
31/05/2024
|
235.00p
|
240.00p
|
230.50p
|
236.00p
|
34,709
|
|
30/05/2024
|
235.00p
|
240.00p
|
230.00p
|
235.00p
|
32,295
|
|
29/05/2024
|
235.00p
|
240.00p
|
230.10p
|
235.00p
|
27,616
|
|
28/05/2024
|
235.00p
|
240.00p
|
230.00p
|
235.00p
|
80,454
|
|
27/05/2024
|
232.50p
|
240.00p
|
230.55p
|
235.00p
|
123,328
|