Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
May 12, 2025
233.50
236.00
233.50
233.50
233.50
-1.06%
135,689
0.75
May 09, 2025
233.50
236.00
232.67
236.00
236.00
+1.07%
193,171
1.07
May 08, 2025
233.50
236.00
231.62
233.50
233.50
+0.65%
230,062
1.30
May 07, 2025
228.50
236.00
227.00
232.00
232.00
+1.53%
225,038
1.28
May 06, 2025
230.00
232.00
226.00
228.50
228.50
-0.65%
142,086
0.82
May 02, 2025
237.00
238.00
228.00
230.00
230.00
-2.95%
902,181
5.63
May 01, 2025
227.00
237.70
226.16
237.00
237.00
+4.41%
221,897
1.41
Apr 30, 2025
223.00
228.00
223.00
227.00
227.00
+1.79%
157,513
0.99
Apr 29, 2025
221.50
224.70
217.00
223.00
223.00
+0.68%
83,813
0.52
Apr 28, 2025
216.00
226.00
213.50
221.50
221.50
+2.55%
184,415
1.15
Apr 25, 2025
203.00
218.00
204.00
216.00
216.00
+6.40%
196,950
1.23
Apr 24, 2025
198.50
207.00
196.55
203.00
203.00
+1.50%
153,835
0.94
Apr 23, 2025
198.00
205.00
196.55
200.00
200.00
0.00%
91,392
0.56
Apr 22, 2025
193.00
200.00
192.02
200.00
200.00
+3.63%
250,305
1.56
Apr 17, 2025
190.00
194.00
190.00
193.00
193.00
+1.85%
121,050
0.76
Apr 16, 2025
190.00
195.00
189.00
189.50
189.50
-0.26%
29,363
0.18
Apr 15, 2025
193.00
198.00
189.15
190.00
190.00
0.00%
68,363
0.42
Apr 14, 2025
198.00
200.00
190.00
190.00
190.00
-4.04%
82,794
0.51
Apr 11, 2025
200.00
200.00
196.00
198.00
198.00
-1.00%
44,092
0.27
Apr 10, 2025
195.00
206.00
195.00
200.00
200.00
+3.63%
104,528
0.64
Apr 09, 2025
193.00
196.00
190.00
193.00
193.00
-2.53%
109,773
0.68
Apr 08, 2025
191.00
202.00
192.50
198.00
198.00
+3.66%
130,257
0.81
Apr 07, 2025
186.50
194.00
183.00
191.00
191.00
+2.14%
215,743
1.36
Apr 04, 2025
187.00
188.00
186.00
187.00
187.00
0.00%
169,077
1.08
Apr 03, 2025
188.00
190.00
186.00
187.00
187.00
-1.06%
106,449
0.68
Apr 02, 2025
187.50
189.90
186.00
189.00
189.00
+0.53%
202,915
1.31
Apr 01, 2025
185.00
189.00
184.10
188.00
188.00
+1.62%
208,438
1.37
Mar 31, 2025
183.50
185.98
182.00
185.00
185.00
+0.82%
939,402
6.84
Mar 28, 2025
187.00
188.00
182.00
183.50
183.50
-3.42%
180,540
1.34
Mar 27, 2025
191.50
193.00
186.00
190.00
190.00
+0.48%
160,865
1.21
Mar 26, 2025
195.50
197.00
191.00
192.00
189.10
-0.28%
112,007
0.85
Mar 25, 2025
188.00
197.00
186.00
195.50
192.55
+5.58%
452,967
3.64
Mar 24, 2025
180.50
190.50
179.00
188.00
185.16
+5.75%
253,740
2.09
Mar 21, 2025
178.00
182.00
176.00
180.50
177.77
+2.96%
401,812
3.46
Mar 20, 2025
183.00
184.00
175.00
178.00
175.31
-1.24%
261,739
2.32
Mar 19, 2025
183.00
186.00
181.00
183.00
180.24
+2.09%
397,376
3.69
Mar 18, 2025
195.50
203.00
180.00
182.00
179.25
-3.76%
473,911
4.67
Mar 17, 2025
193.50
195.00
189.00
192.00
189.10
+1.01%
133,434
1.32
Mar 14, 2025
199.50
200.00
191.10
193.00
190.08
-1.77%
129,002
1.29
Mar 13, 2025
195.00
201.90
195.90
199.50
196.49
+3.88%
114,498
1.12
Mar 12, 2025
202.50
203.00
193.00
195.00
192.05
-1.98%
136,443
1.34
Mar 11, 2025
206.50
208.00
200.00
202.00
198.95
-1.40%
183,052
1.84
Mar 10, 2025
209.00
210.00
205.00
208.00
204.86
+1.05%
152,078
1.54
Mar 07, 2025
210.00
212.00
208.00
209.00
205.84
+0.10%
69,141
0.70
Mar 06, 2025
214.50
215.00
210.00
212.00
208.80
+0.59%
68,789
0.70
Mar 05, 2025
217.50
219.00
213.25
214.00
210.77
-0.33%
142,347
1.47
Mar 04, 2025
227.00
228.00
216.03
218.00
214.71
-2.49%
98,219
1.02
Mar 03, 2025
227.00
230.00
224.22
227.00
223.57
+1.53%
143,984
1.51
Feb 28, 2025
229.00
231.00
225.55
227.00
223.57
+0.65%
289,560
3.09
Feb 27, 2025
228.00
252.00
226.00
229.00
225.54
-2.31%
264,536
2.67
Rows: