Fonix Mobile plc (FNX.L) LSE

220.00

+2(+0.92%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025221.5218218224216.25132,324
September 04, 2025223221.5221.5226219.249,109
September 03, 2025223.15223223228221.05142,677
September 02, 2025212224224224212177,462
September 01, 2025211.06212212215210119,098
August 29, 2025213.421221221621086,542
August 28, 2025213.821221221421030,947
August 27, 2025211.85212.5212.521621146,837
August 26, 2025215.4213.5213.521721122,125
August 22, 2025214.7214.5214.5216.521239,949
August 21, 2025212.91213.5213.521621292,774
August 20, 2025211.5213.5213.5214.7210.542,772
August 19, 2025212211211215.4210.5107,563
August 18, 2025217.75216216218212.247,076
August 15, 2025215.25218218218215.2559,324
August 14, 202521521621621821425,501
August 13, 2025216.15216.5216.5217.421570,823
August 12, 2025219.6621721722021570,252
August 11, 2025222.5219219222.521844,418
August 08, 2025223.8225225225220.0580,580
August 07, 2025219.5222.5222.5225218.580,003
August 06, 2025213.2216.5216.522021367,905
August 05, 2025218.65222222222212.893,580
August 04, 2025220.721521522121564,825
August 01, 2025217215215222.621557,837
July 31, 2025219.3220220224217.368,150
July 30, 2025214.75220.5220.5228213.25101,450
July 29, 2025212.15214.5214.5217210129,025
July 28, 2025220212212222212122,233
July 25, 202521121821822020790,149
July 24, 2025208.35211.5211.5215207270,105
July 23, 2025209.98212.5212.5214.5206143,048
July 22, 2025215.05207.5207.5216200.02267,506
July 21, 2025221.0221621622421293,747
July 18, 2025222.02222.5222.522522167,325
July 17, 2025224.25222222226.522229,603
July 16, 202522522522522922336,350
July 15, 2025227.2227227227.222546,886
July 14, 2025225.04227227229225.0446,931
July 11, 2025226.6622722722922584,869
July 10, 2025226.9222722722822266,606
July 09, 2025228.4227227228.4922673,279
July 08, 2025227.8227227228.6226.42139,836
July 07, 2025228225225228.422598,941
July 04, 2025225.6722522522822534,478
July 03, 2025226225225228.0422598,321
July 02, 2025227.5227227229225129,425
July 01, 2025227.5227227228.73226.9375,016
June 30, 2025230227.5227.523022544,855
June 27, 2025228.2227.5227.5228.222757,976
June 26, 2025228.8227.5227.5230227.5126,113
June 25, 2025224.9227.5227.5229224.9134,965
June 24, 2025224222222228222173,171
June 23, 2025226.9523123123122215,070
June 20, 2025225224.5224.5226.75218107,093
June 19, 2025222.08223.5223.5226222.0875,839
June 18, 2025218221221223212127,350
June 17, 2025217.93215215217.9321243,731
June 16, 202521821421421821216,524
June 13, 2025217.4215215220.521559,228
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved