Advertisement
Fonix Plc (FNX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:08PM GMT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 236.00 | 237.00 | 234.00 | 235.50 | 235.50 | 93,738 |
| Nov 14, 2024 | 236.00 | 236.50 | 235.55 | 236.00 | 236.00 | 96,775 |
| Nov 13, 2024 | 235.50 | 236.00 | 235.00 | 236.00 | 236.00 | 66,117 |
| Nov 12, 2024 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | 124,533 |
| Nov 11, 2024 | 233.50 | 238.00 | 231.75 | 236.00 | 236.00 | 167,931 |
| Nov 08, 2024 | 230.00 | 237.00 | 230.00 | 233.50 | 233.50 | 73,422 |
| Nov 07, 2024 | 231.00 | 232.00 | 229.44 | 230.00 | 230.00 | 120,720 |
| Nov 06, 2024 | 236.50 | 238.00 | 230.00 | 231.00 | 231.00 | 83,967 |
| Nov 05, 2024 | 240.00 | 239.95 | 235.20 | 236.50 | 236.50 | 72,728 |
| Nov 04, 2024 | 238.50 | 244.00 | 235.00 | 244.00 | 244.00 | 154,066 |
| Nov 01, 2024 | 245.00 | 248.00 | 240.00 | 240.00 | 240.00 | 98,933 |
| Oct 31, 2024 | 242.50 | 250.00 | 242.20 | 245.00 | 245.00 | 244,854 |
| Oct 30, 2024 | 232.50 | 254.00 | 231.00 | 254.00 | 254.00 | 507,352 |
| Oct 29, 2024 | 233.50 | 237.00 | 230.00 | 232.50 | 232.50 | 69,340 |
| Oct 28, 2024 | 237.00 | 239.00 | 235.03 | 236.00 | 236.00 | 760,645 |
| Oct 25, 2024 | 232.50 | 239.00 | 231.55 | 236.00 | 236.00 | 127,575 |
| Oct 24, 2024 | 231.50 | 232.00 | 230.80 | 231.50 | 231.50 | 38,763 |
| Oct 23, 2024 | 231.50 | 234.75 | 228.00 | 231.50 | 231.50 | 82,421 |
| Oct 22, 2024 | 231.00 | 235.00 | 225.00 | 235.00 | 235.00 | 126,234 |
| Oct 21, 2024 | 232.50 | 234.00 | 230.00 | 231.00 | 231.00 | 94,205 |
| Oct 18, 2024 | 240.00 | 240.00 | 226.00 | 232.50 | 232.50 | 245,349 |
| Oct 17, 2024 | 257.50 | 260.00 | 243.50 | 245.00 | 245.00 | 118,984 |
| Oct 16, 2024 | 253.00 | 263.90 | 253.00 | 257.50 | 257.50 | 645,614 |
| Oct 15, 2024 | 229.50 | 251.00 | 229.50 | 248.50 | 248.50 | 350,135 |
| Oct 14, 2024 | 230.00 | 232.00 | 228.00 | 229.50 | 229.50 | 137,926 |
| Oct 11, 2024 | 226.50 | 232.00 | 224.00 | 230.00 | 230.00 | 1,569,375 |
| Oct 10, 2024 | 224.00 | 229.00 | 224.00 | 226.50 | 226.50 | 141,203 |
| Oct 09, 2024 | 224.00 | 227.90 | 222.00 | 224.00 | 224.00 | 76,419 |
| Oct 08, 2024 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | 150,256 |
| Oct 07, 2024 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 131,646 |
| Oct 04, 2024 | 224.00 | 228.00 | 222.92 | 224.00 | 224.00 | 26,568 |
| Oct 03, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 59,831 |
| Oct 02, 2024 | 230.00 | 230.00 | 221.10 | 230.00 | 230.00 | 123,248 |
| Oct 01, 2024 | 217.50 | 234.40 | 215.00 | 230.00 | 230.00 | 390,970 |
| Sep 30, 2024 | 210.00 | 222.80 | 209.00 | 217.50 | 217.50 | 318,588 |
| Sep 27, 2024 | 222.50 | 225.00 | 206.00 | 210.00 | 210.00 | 379,113 |
| Sep 26, 2024 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | 508,632 |
| Sep 25, 2024 | 235.00 | 237.00 | 230.10 | 234.00 | 234.00 | 151,837 |
| Sep 24, 2024 | 238.50 | 245.00 | 232.50 | 235.00 | 235.00 | 640,172 |
| Sep 23, 2024 | 236.00 | 241.00 | 233.00 | 236.50 | 236.50 | 103,774 |
| Sep 20, 2024 | 233.50 | 238.00 | 232.00 | 236.00 | 236.00 | 162,105 |
| Sep 19, 2024 | 232.50 | 235.00 | 232.08 | 233.50 | 233.50 | 134,009 |
| Sep 18, 2024 | 232.50 | 234.88 | 227.50 | 232.50 | 232.50 | 45,203 |
| Sep 17, 2024 | 232.50 | 235.00 | 230.85 | 235.00 | 235.00 | 111,756 |
| Sep 16, 2024 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | 56,449 |
| Sep 13, 2024 | 232.50 | 237.00 | 233.52 | 235.00 | 235.00 | 156,250 |
| Sep 12, 2024 | 234.50 | 236.25 | 232.45 | 232.50 | 232.50 | 52,368 |
| Sep 11, 2024 | 237.50 | 240.00 | 232.13 | 234.50 | 234.50 | 90,069 |
| Sep 10, 2024 | 241.00 | 241.00 | 235.00 | 237.50 | 237.50 | 133,280 |
| Sep 09, 2024 | 239.00 | 245.00 | 235.80 | 245.00 | 245.00 | 128,105 |
| Sep 06, 2024 | 236.00 | 242.00 | 232.00 | 239.00 | 239.00 | 181,360 |
| Sep 05, 2024 | 236.00 | 236.50 | 232.25 | 236.00 | 236.00 | 77,739 |
| Sep 04, 2024 | 237.50 | 240.00 | 232.55 | 236.00 | 236.00 | 73,669 |
| Sep 03, 2024 | 233.50 | 239.75 | 232.00 | 237.50 | 237.50 | 96,613 |
| Sep 02, 2024 | 233.50 | 235.00 | 232.00 | 233.50 | 233.50 | 64,340 |
| Aug 30, 2024 | 235.00 | 238.00 | 232.00 | 233.50 | 233.50 | 56,071 |
| Aug 29, 2024 | 233.50 | 236.00 | 232.13 | 235.00 | 235.00 | 39,457 |
| Aug 28, 2024 | 236.00 | 235.00 | 232.00 | 235.00 | 235.00 | 78,815 |
| Aug 27, 2024 | 236.00 | 240.00 | 234.20 | 236.00 | 236.00 | 95,576 |
| Aug 23, 2024 | 236.00 | 238.40 | 234.00 | 236.00 | 236.00 | 29,189 |
| Aug 22, 2024 | 235.00 | 239.40 | 232.50 | 236.00 | 236.00 | 64,490 |
| Aug 21, 2024 | 237.50 | 239.75 | 232.00 | 235.00 | 235.00 | 65,894 |
| Aug 20, 2024 | 236.00 | 240.00 | 235.00 | 237.50 | 237.50 | 48,211 |
| Aug 19, 2024 | 237.50 | 240.00 | 232.00 | 236.00 | 236.00 | 38,547 |
| Aug 16, 2024 | 234.00 | 239.80 | 232.71 | 237.50 | 237.50 | 79,571 |
| Aug 15, 2024 | 234.00 | 240.00 | 232.44 | 240.00 | 240.00 | 45,141 |
| Aug 14, 2024 | 237.50 | 239.84 | 232.00 | 234.00 | 234.00 | 78,125 |
| Aug 13, 2024 | 242.50 | 244.00 | 235.00 | 237.00 | 237.00 | 142,709 |
| Aug 12, 2024 | 238.50 | 244.00 | 238.00 | 241.00 | 241.00 | 38,828 |
| Aug 09, 2024 | 237.50 | 240.00 | 235.00 | 238.50 | 238.50 | 28,131 |
| Aug 08, 2024 | 241.00 | 241.98 | 235.22 | 240.00 | 240.00 | 52,142 |
| Aug 07, 2024 | 236.00 | 241.90 | 236.06 | 241.00 | 241.00 | 62,181 |
| Aug 06, 2024 | 232.50 | 240.00 | 230.00 | 240.00 | 240.00 | 157,823 |
| Aug 05, 2024 | 242.50 | 242.50 | 230.00 | 232.50 | 232.50 | 103,048 |
| Aug 02, 2024 | 243.50 | 250.00 | 235.00 | 245.00 | 245.00 | 33,314 |
| Aug 01, 2024 | 246.00 | 255.00 | 242.22 | 243.50 | 243.50 | 78,258 |
| Jul 31, 2024 | 243.50 | 250.00 | 242.00 | 242.00 | 242.00 | 257,222 |
| Jul 30, 2024 | 246.00 | 250.00 | 242.00 | 243.50 | 243.50 | 65,061 |
| Jul 29, 2024 | 246.00 | 249.96 | 243.61 | 246.00 | 246.00 | 53,125 |
| Jul 26, 2024 | 246.00 | 250.00 | 243.33 | 246.00 | 246.00 | 39,047 |
| Jul 25, 2024 | 246.00 | 250.00 | 242.50 | 246.00 | 246.00 | 50,542 |
| Jul 24, 2024 | 251.50 | 250.00 | 240.00 | 246.00 | 246.00 | 193,284 |
| Jul 23, 2024 | 254.00 | 258.00 | 248.00 | 253.00 | 253.00 | 113,276 |
| Jul 22, 2024 | 248.50 | 264.60 | 250.00 | 254.00 | 254.00 | 515,177 |
| Jul 19, 2024 | 243.50 | 242.00 | 237.00 | 243.50 | 243.50 | 15,754 |
| Jul 18, 2024 | 243.50 | 249.48 | 237.00 | 243.50 | 243.50 | 75,238 |
| Jul 17, 2024 | 238.50 | 245.00 | 238.66 | 243.50 | 243.50 | 57,153 |
| Jul 16, 2024 | 245.00 | 244.80 | 237.45 | 238.50 | 238.50 | 70,052 |
| Jul 15, 2024 | 245.00 | 249.55 | 241.00 | 245.00 | 245.00 | 29,862 |
| Jul 12, 2024 | 242.00 | 250.00 | 241.00 | 241.00 | 241.00 | 96,631 |
| Jul 11, 2024 | 239.50 | 244.00 | 239.70 | 244.00 | 244.00 | 76,760 |
| Jul 10, 2024 | 239.50 | 241.80 | 236.00 | 239.50 | 239.50 | 20,960 |
| Jul 09, 2024 | 239.50 | 244.00 | 235.00 | 239.50 | 239.50 | 32,036 |
| Jul 08, 2024 | 239.50 | 243.40 | 235.00 | 239.50 | 239.50 | 42,361 |
| Jul 05, 2024 | 239.50 | 244.00 | 235.00 | 244.00 | 244.00 | 153,349 |
| Jul 04, 2024 | 239.50 | 243.10 | 238.24 | 239.50 | 239.50 | 18,795 |
| Jul 03, 2024 | 237.00 | 244.00 | 230.00 | 239.50 | 239.50 | 204,622 |
| Jul 02, 2024 | 239.50 | 244.00 | 230.00 | 239.50 | 239.50 | 66,843 |
| Jul 01, 2024 | 238.50 | 244.00 | 235.00 | 239.50 | 239.50 | 74,344 |
| Jun 28, 2024 | 239.50 | 242.00 | 228.00 | 242.00 | 242.00 | 76,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.