Fonix Mobile plc (FNX.L) LSE

165.00

-3(-1.79%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202516816516517016534,400
December 23, 2025169168168170165.5121,195
December 22, 2025167.5170170175165229,257
December 19, 2025175.5167.5167.5179165.08120,550
December 18, 202517517917917917290,352
December 17, 2025173.5174174175172123,178
December 16, 2025177.5173.5173.5180173132,045
December 15, 2025184177.5177.518517567,393
December 12, 2025181184184186179.04156,144
December 11, 2025187181181188179.65165,490
December 10, 202519219019019318350,840
December 09, 2025193.5195195195.2191146,477
December 08, 2025197193.5193.520019196,613
December 05, 2025187.5197197199187.54.52M
December 04, 2025193187.5187.5193185158,767
December 03, 2025192191.5191.519319060,552
December 02, 2025191.5191.5191.519319083,152
December 01, 2025194192192198190116,300
November 28, 2025197194194200190276,206
November 27, 2025193.5197197198193256,084
November 26, 2025192.5193.5193.5195192116,425
November 25, 2025188192192193187.88252,352
November 24, 202518818818818918772,511
November 21, 2025188.5188188190187148,507
November 20, 2025190.5189189191185.5162,228
November 19, 2025188193186.94195186138,158
November 18, 2025187188188190182192,623
November 17, 2025188.35187.5187.5189186153,876
November 14, 2025188.5188188189186.55134,110
November 13, 2025180188188189179804,638
November 12, 2025183178178184176160,338
November 11, 202518418318318518183,338
November 10, 202518118418418518075,455
November 07, 202518318118118517477,991
November 06, 2025180.35183182.95185180.35205,154
November 05, 2025183.5181181185178179,351
November 04, 2025188183.5183.5188181131,972
November 03, 2025185.5188188190184.7142,873
October 31, 2025184.5185185187183209,587
October 30, 2025186184.5184.5189183.06128,570
October 29, 2025190186186192183.250,854
October 28, 2025193190190195188.5124,571
October 27, 2025194.5193193197191.2135,396
October 24, 2025194.5194.5194.519719294,438
October 23, 2025189194.5194.5199.95188.36221,088
October 22, 2025187190.5190.5190.5186314,587
October 21, 2025187187187189185107,597
October 20, 2025186.5187187189184.15267,740
October 17, 2025188186.5186.5189184207,199
October 16, 2025187187.5187.5190184179,163
October 15, 2025183.5182182190182122,206
October 14, 2025189.5183.5183.5190183195,033
October 13, 2025190.7189.5189.519118951,293
October 10, 2025194.5190190197190120,041
October 09, 2025195.9194.5194.519819271,806
October 08, 2025197.5196.5196.5200194.556,414
October 07, 2025197.5197.5197.5199.25195.05190,484
October 06, 2025201.85198198203196.04105,303
October 03, 2025201.5202202205.5200161,187
October 02, 2025201.5207207207200.0366,153
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved