Fonix Mobile
(FNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/06/2025
|
215.00p
|
217.93p
|
212.00p
|
215.00p
|
43,731
|
|
16/06/2025
|
215.00p
|
218.00p
|
212.00p
|
214.00p
|
16,524
|
|
13/06/2025
|
215.00p
|
220.50p
|
215.00p
|
215.00p
|
59,228
|
|
12/06/2025
|
212.50p
|
217.90p
|
210.00p
|
215.00p
|
70,604
|
|
11/06/2025
|
215.00p
|
216.60p
|
210.80p
|
212.50p
|
39,489
|
|
10/06/2025
|
222.50p
|
225.00p
|
213.00p
|
215.00p
|
60,429
|
|
09/06/2025
|
223.50p
|
225.00p
|
220.10p
|
222.50p
|
72,306
|
|
06/06/2025
|
227.00p
|
228.30p
|
222.00p
|
223.50p
|
67,326
|
|
05/06/2025
|
224.50p
|
229.00p
|
224.50p
|
227.00p
|
67,687
|
|
04/06/2025
|
226.50p
|
229.00p
|
220.36p
|
224.50p
|
303,634
|
|
03/06/2025
|
210.50p
|
228.50p
|
209.80p
|
225.00p
|
328,934
|
|
02/06/2025
|
207.50p
|
212.45p
|
207.50p
|
210.00p
|
72,939
|
|
30/05/2025
|
207.50p
|
210.00p
|
202.00p
|
207.50p
|
51,766
|
|
29/05/2025
|
202.00p
|
209.00p
|
202.00p
|
207.50p
|
92,857
|
|
28/05/2025
|
201.50p
|
203.00p
|
200.00p
|
202.00p
|
134,631
|
|
27/05/2025
|
208.50p
|
210.00p
|
198.81p
|
201.00p
|
119,832
|
|
26/05/2025
|
214.50p
|
217.00p
|
207.00p
|
208.50p
|
122,935
|
|
23/05/2025
|
214.50p
|
217.00p
|
207.00p
|
208.50p
|
122,935
|
|
22/05/2025
|
216.00p
|
217.00p
|
212.00p
|
214.50p
|
24,533
|
|
21/05/2025
|
222.50p
|
222.50p
|
215.00p
|
216.00p
|
122,853
|
|
20/05/2025
|
224.50p
|
225.00p
|
218.60p
|
222.50p
|
50,879
|
|
19/05/2025
|
226.50p
|
227.00p
|
220.00p
|
224.50p
|
146,209
|
|
16/05/2025
|
229.00p
|
229.00p
|
225.00p
|
228.00p
|
53,353
|
|
15/05/2025
|
236.00p
|
236.20p
|
228.00p
|
229.00p
|
71,202
|
|
14/05/2025
|
233.50p
|
237.00p
|
233.50p
|
236.00p
|
204,077
|
|
13/05/2025
|
233.50p
|
236.00p
|
231.00p
|
233.50p
|
85,916
|
|
12/05/2025
|
233.50p
|
236.00p
|
233.50p
|
233.50p
|
135,689
|
|
09/05/2025
|
233.50p
|
236.00p
|
232.67p
|
236.00p
|
168,171
|
|
08/05/2025
|
233.50p
|
236.00p
|
231.62p
|
233.50p
|
230,062
|
|
07/05/2025
|
228.50p
|
232.26p
|
227.00p
|
232.00p
|
169,957
|
|
06/05/2025
|
230.00p
|
232.00p
|
226.00p
|
228.50p
|
142,085
|
|
05/05/2025
|
237.00p
|
238.00p
|
228.00p
|
230.00p
|
902,180
|
|
02/05/2025
|
237.00p
|
238.00p
|
228.00p
|
230.00p
|
902,180
|
|
01/05/2025
|
227.00p
|
237.70p
|
226.16p
|
237.00p
|
221,897
|
|
30/04/2025
|
223.00p
|
228.00p
|
223.00p
|
227.00p
|
120,739
|
|
29/04/2025
|
221.50p
|
224.70p
|
217.00p
|
223.00p
|
83,813
|
|
28/04/2025
|
216.00p
|
226.00p
|
213.50p
|
221.50p
|
184,415
|
|
25/04/2025
|
203.00p
|
218.00p
|
203.00p
|
216.00p
|
196,950
|
|
24/04/2025
|
198.50p
|
207.00p
|
196.55p
|
203.00p
|
153,835
|
|
23/04/2025
|
198.00p
|
205.00p
|
196.55p
|
200.00p
|
91,392
|
|
22/04/2025
|
193.00p
|
200.00p
|
192.02p
|
200.00p
|
250,305
|
|
21/04/2025
|
190.00p
|
194.00p
|
190.00p
|
193.00p
|
121,050
|
|
18/04/2025
|
190.00p
|
194.00p
|
190.00p
|
193.00p
|
121,050
|
|
17/04/2025
|
190.00p
|
194.00p
|
190.00p
|
193.00p
|
121,050
|
|
16/04/2025
|
190.00p
|
195.00p
|
189.00p
|
189.50p
|
29,364
|
|
15/04/2025
|
193.00p
|
198.00p
|
189.15p
|
190.00p
|
68,363
|
|
14/04/2025
|
198.00p
|
200.00p
|
190.00p
|
190.00p
|
82,795
|
|
11/04/2025
|
200.00p
|
200.00p
|
196.00p
|
198.00p
|
44,091
|
|
10/04/2025
|
195.00p
|
206.00p
|
195.00p
|
200.00p
|
104,528
|
|
09/04/2025
|
193.00p
|
196.00p
|
190.00p
|
193.00p
|
109,773
|
|
08/04/2025
|
191.00p
|
202.00p
|
191.00p
|
198.00p
|
130,257
|
|
07/04/2025
|
186.50p
|
194.00p
|
183.00p
|
191.00p
|
215,745
|
|
04/04/2025
|
187.00p
|
188.00p
|
186.00p
|
187.00p
|
169,077
|
|
03/04/2025
|
188.00p
|
190.00p
|
186.00p
|
187.00p
|
106,449
|
|
02/04/2025
|
187.50p
|
189.90p
|
186.00p
|
189.00p
|
202,915
|
|
01/04/2025
|
185.00p
|
189.00p
|
184.10p
|
188.00p
|
168,438
|
|
31/03/2025
|
183.50p
|
185.98p
|
182.00p
|
185.00p
|
850,902
|
|
28/03/2025
|
187.00p
|
188.00p
|
182.00p
|
183.50p
|
180,540
|
|
27/03/2025
|
191.50p
|
193.00p
|
186.00p
|
190.00p
|
160,865
|
|
26/03/2025
|
195.50p
|
197.00p
|
191.00p
|
192.00p
|
112,007
|
|
25/03/2025
|
188.00p
|
197.00p
|
186.00p
|
195.50p
|
452,967
|
|
24/03/2025
|
180.50p
|
190.50p
|
179.00p
|
188.00p
|
238,740
|
|
21/03/2025
|
178.00p
|
182.00p
|
176.00p
|
180.50p
|
401,812
|
|
20/03/2025
|
183.00p
|
184.00p
|
175.00p
|
178.00p
|
261,739
|
|
19/03/2025
|
183.00p
|
186.00p
|
181.00p
|
183.00p
|
397,376
|
|
18/03/2025
|
195.50p
|
203.00p
|
180.00p
|
182.00p
|
473,912
|
|
17/03/2025
|
193.50p
|
195.00p
|
189.00p
|
192.00p
|
133,434
|
|
14/03/2025
|
199.50p
|
200.00p
|
191.10p
|
193.00p
|
129,001
|
|
13/03/2025
|
195.00p
|
201.90p
|
195.00p
|
199.50p
|
114,499
|
|
12/03/2025
|
202.50p
|
203.00p
|
193.00p
|
195.00p
|
121,443
|
|
11/03/2025
|
206.50p
|
208.00p
|
200.00p
|
202.00p
|
183,052
|
|
10/03/2025
|
209.00p
|
210.00p
|
205.00p
|
208.00p
|
152,079
|
|
07/03/2025
|
210.00p
|
212.00p
|
208.00p
|
209.00p
|
69,141
|
|
06/03/2025
|
214.50p
|
215.00p
|
210.00p
|
212.00p
|
68,789
|
|
05/03/2025
|
217.50p
|
219.00p
|
213.25p
|
214.00p
|
142,347
|
|
04/03/2025
|
227.00p
|
228.00p
|
216.03p
|
218.00p
|
98,220
|
|
03/03/2025
|
227.00p
|
230.00p
|
224.22p
|
227.00p
|
143,984
|
|
28/02/2025
|
229.00p
|
231.00p
|
225.55p
|
227.00p
|
289,560
|
|
27/02/2025
|
228.00p
|
252.00p
|
226.00p
|
229.00p
|
264,536
|
|
26/02/2025
|
227.00p
|
238.00p
|
226.00p
|
238.00p
|
43,540
|
|
25/02/2025
|
225.50p
|
228.00p
|
224.00p
|
228.00p
|
112,704
|
|
24/02/2025
|
224.50p
|
227.00p
|
222.00p
|
225.50p
|
60,298
|
|
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
|