Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fonix (FNX) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,000 183.00p OTC Trade
 17:07:46 - 16-Jan-26
Unknown* 15,000 183.50p Ordinary
 16:39:02 - 16-Jan-26
Unknown* -10,000 183.50p Ordinary
Correction
 16:39:02 - 16-Jan-26
Buy* 10,000 183.50p Ordinary
 16:39:02 - 16-Jan-26
Sell* 3,244 182.62p Ordinary
 15:59:05 - 16-Jan-26
Buy* 679 183.98p Ordinary
 15:57:18 - 16-Jan-26
Sell* 768 182.62p Ordinary
 15:35:24 - 16-Jan-26
Sell* 6,150 182.62p Ordinary
 15:31:16 - 16-Jan-26
Sell* 5,774 182.50p Ordinary
 14:14:49 - 16-Jan-26
Sell* 10 182.50p Ordinary
 14:09:47 - 16-Jan-26
Sell* 8 182.50p Ordinary
 14:06:10 - 16-Jan-26
Buy* 2 184.00p Ordinary
 14:02:17 - 16-Jan-26
Buy* 4 184.00p Ordinary
 13:56:31 - 16-Jan-26
Sell* 104 182.50p Ordinary
 13:49:02 - 16-Jan-26
Buy* 2 184.00p Ordinary
 13:46:48 - 16-Jan-26
Sell* 2,660 182.575p Ordinary
 13:36:00 - 16-Jan-26
Buy* 2,000 184.97p Ordinary
 13:26:05 - 16-Jan-26
Sell* 5,010 182.4451p Ordinary
 12:46:06 - 16-Jan-26
Buy* 2,710 184.00p Ordinary
 12:45:18 - 16-Jan-26
Buy* 500 183.00p Ordinary
 12:35:37 - 16-Jan-26
Buy* 1,500 181.99p Ordinary
 12:29:20 - 16-Jan-26
Buy* 3,000 181.90p Ordinary
 12:23:49 - 16-Jan-26
Buy* 2,749 181.70p Ordinary
 12:00:55 - 16-Jan-26
Sell* 1,710 180.70p Ordinary
 11:51:04 - 16-Jan-26
Buy* 1,375 181.755p Ordinary
 11:38:37 - 16-Jan-26
Sell* 800 180.70p Ordinary
 11:35:37 - 16-Jan-26
Sell* 280 180.70p Ordinary
 11:33:16 - 16-Jan-26
Sell* 1,000 180.65p Ordinary
 11:29:09 - 16-Jan-26
Sell* 5,000 180.5001p Ordinary
 11:21:32 - 16-Jan-26
Unknown* 2,000 181.00p Ordinary
 11:17:25 - 16-Jan-26
Unknown* 458 181.00p Ordinary
 11:07:15 - 16-Jan-26
Buy* 800 181.98p Ordinary
 10:55:35 - 16-Jan-26
Buy* 52 182.00p Ordinary
 10:46:04 - 16-Jan-26
Unknown* 119 181.00p Ordinary
 10:45:07 - 16-Jan-26
Buy* 1,000 181.98p Ordinary
 10:41:26 - 16-Jan-26
Buy* 1,000 182.00p Ordinary
 10:36:26 - 16-Jan-26
Buy* 53 179.90p Ordinary
 10:34:46 - 16-Jan-26
Buy* 1,000 181.93p Ordinary
 10:26:07 - 16-Jan-26
Buy* 2,000 181.93p Ordinary
 09:36:14 - 16-Jan-26
Sell* 7,530 178.00p Ordinary
 09:31:38 - 16-Jan-26
Sell* 1 178.00p Ordinary
 09:22:55 - 16-Jan-26
Sell* 562 178.00p Ordinary
 09:14:28 - 16-Jan-26
Sell* 484 178.00p Ordinary
 09:01:48 - 16-Jan-26
Buy* 9 179.90p Ordinary
 09:01:38 - 16-Jan-26
Sell* 167 178.00p Ordinary
 09:01:33 - 16-Jan-26
Sell* 781 178.00p Ordinary
 09:01:12 - 16-Jan-26
Buy* 5,000 182.00p Ordinary
 08:34:48 - 16-Jan-26
Buy* 2,777 180.00p Ordinary
 08:33:38 - 16-Jan-26
Buy* 1,000 180.00p Ordinary
 08:33:29 - 16-Jan-26
Buy* 2,000 179.95p Ordinary
 08:27:42 - 16-Jan-26
Buy* 5,000 180.00p Ordinary
 08:01:15 - 16-Jan-26
Buy* 244 180.00p SI Trade
 08:00:24 - 16-Jan-26
Unknown* 0 173.00p SI Trade
 08:00:24 - 16-Jan-26
Sell* 3 173.00p SI Trade
 08:00:24 - 16-Jan-26
Sell* 12 173.00p SI Trade
 08:00:24 - 16-Jan-26
Buy* 5,000 180.00p Ordinary
 08:00:16 - 16-Jan-26
Unknown* 20,000 176.50p Ordinary
 16:42:00 - 15-Jan-26
Buy* 1,000 177.95p Ordinary
 16:24:25 - 15-Jan-26
Sell* 2,800 175.00p Ordinary
 16:13:16 - 15-Jan-26
Buy* 1,000 177.00p Ordinary
 16:10:42 - 15-Jan-26
Sell* 2,372 174.56p Ordinary
 16:09:26 - 15-Jan-26
Sell* 1,000 174.56p Ordinary
 15:21:32 - 15-Jan-26
Sell* 4,678 174.56p Ordinary
 15:18:20 - 15-Jan-26
Sell* 767 174.56p Ordinary
 15:01:03 - 15-Jan-26
Sell* 755 174.33p Ordinary
 14:32:47 - 15-Jan-26
Sell* 10 174.33p Ordinary
 14:08:25 - 15-Jan-26
Buy* 1,879 177.00p Ordinary
 14:01:30 - 15-Jan-26
Buy* 5 177.95p Ordinary
 13:19:11 - 15-Jan-26
Sell* 8,500 174.15p Ordinary
 13:18:11 - 15-Jan-26
Sell* 7,180 173.30p Ordinary
 13:17:05 - 15-Jan-26
Sell* 1,500 174.25p Ordinary
 12:43:46 - 15-Jan-26
Sell* 2,110 174.25p Ordinary
 12:29:49 - 15-Jan-26
Sell* 10,000 174.30p Ordinary
 12:27:44 - 15-Jan-26
Sell* 815 174.15p Ordinary
 11:00:34 - 15-Jan-26
Sell* 9,925 174.0001p Ordinary
 09:26:10 - 15-Jan-26
Buy* 2,654 177.19999p Ordinary
 09:23:04 - 15-Jan-26
Buy* 1,500 175.1938p Ordinary
 09:03:35 - 15-Jan-26
Buy* 2 175.00p SI Trade
 08:59:14 - 15-Jan-26
Sell* 1 171.00p SI Trade
 08:59:14 - 15-Jan-26
Unknown* 0 175.00p SI Trade
 08:59:14 - 15-Jan-26
Buy* 500 174.00p Ordinary
 08:59:07 - 15-Jan-26
Buy* 8,500 173.90p Ordinary
 08:57:30 - 15-Jan-26
Buy* 1,000 173.87p Ordinary
 08:56:45 - 15-Jan-26
Buy* 785 173.87p Ordinary
 08:56:18 - 15-Jan-26
Buy* 964 173.80p Ordinary
 08:52:43 - 15-Jan-26
Buy* 2,550 172.80p Ordinary
 08:45:39 - 15-Jan-26
Unknown* 9,773 172.50p Uncrossing Trade
 16:35:27 - 14-Jan-26
Sell* 3,550 171.55p Ordinary
 15:54:50 - 14-Jan-26
Unknown* 1,950 172.50p Ordinary
 15:47:26 - 14-Jan-26
Sell* 4,400 171.55p Ordinary
 15:43:33 - 14-Jan-26
Sell* 1,800 171.31p Ordinary
 15:00:45 - 14-Jan-26
Sell* 1,000 171.31p Ordinary
 14:36:38 - 14-Jan-26
Sell* 9 171.31p Ordinary
 14:11:34 - 14-Jan-26
Sell* 736 171.31p Ordinary
 14:06:56 - 14-Jan-26
Sell* 893 171.31p Ordinary
 14:05:09 - 14-Jan-26
Sell* 136 171.06p Ordinary
 13:58:34 - 14-Jan-26
Unknown* -200 171.06p Ordinary
Correction
 12:55:30 - 14-Jan-26
Unknown* 200 171.06p Ordinary
 12:55:30 - 14-Jan-26
Sell* 200 171.06p Ordinary
 12:55:30 - 14-Jan-26
Buy* 2 174.00p SI Trade
 12:40:50 - 14-Jan-26
Sell* 1,250 171.25p Ordinary
 12:40:37 - 14-Jan-26
Unknown* 310 171.25p Ordinary
 12:29:47 - 14-Jan-26
Unknown* -310 171.06p Ordinary
Correction
 12:29:47 - 14-Jan-26
Unknown* -310 171.25p Ordinary
Correction
 12:29:47 - 14-Jan-26
Unknown* 310 171.06p Ordinary
 12:29:47 - 14-Jan-26
Sell* 310 171.25p Ordinary
 12:29:47 - 14-Jan-26
Sell* 2,826 173.00p Ordinary
 12:22:46 - 14-Jan-26
Sell* 2,873 173.15p Ordinary
 12:04:49 - 14-Jan-26
Sell* 3,000 173.0001p Ordinary
 12:00:31 - 14-Jan-26
Sell* 500 173.0001p Ordinary
 11:59:46 - 14-Jan-26
Sell* 2,800 173.30p Ordinary
 11:57:13 - 14-Jan-26
Buy* 1,170 174.98p Ordinary
 11:54:25 - 14-Jan-26
Sell* 1,170 173.2001p Ordinary
 11:54:12 - 14-Jan-26
Buy* 720 175.00p Ordinary
 11:52:31 - 14-Jan-26
Sell* 2,500 173.20p Ordinary
 11:51:55 - 14-Jan-26
Sell* 1,500 173.20p Ordinary
 11:51:31 - 14-Jan-26
Sell* 2,312 173.4001p Ordinary
 11:50:47 - 14-Jan-26
Sell* 1,566 174.99p Ordinary
 11:28:58 - 14-Jan-26
Sell* 10,827 173.55p Ordinary
 10:43:18 - 14-Jan-26
Sell* 545 173.55p Ordinary
 10:31:09 - 14-Jan-26
Unknown* 2,142 175.50p Ordinary
 10:04:52 - 14-Jan-26
Buy* 3 178.00p SI Trade
 10:02:29 - 14-Jan-26
Sell* 14 173.00p SI Trade
 10:02:29 - 14-Jan-26
Buy* 50 178.00p SI Trade
 10:02:29 - 14-Jan-26
Buy* 3 178.00p SI Trade
 10:02:29 - 14-Jan-26
Sell* 5,654 175.35p Ordinary
 10:02:17 - 14-Jan-26
Sell* 5,000 175.33p Ordinary
 08:00:38 - 14-Jan-26
Buy* 47 180.00p Suspected BUY Trade
 16:35:29 - 13-Jan-26
Buy* 19 179.9999p Ordinary
 16:20:28 - 13-Jan-26
Buy* 3,000 177.00p Ordinary
 16:19:12 - 13-Jan-26
Sell* 2,500 175.20p Ordinary
 16:18:47 - 13-Jan-26
Sell* 1 175.00p SI Trade
 16:18:46 - 13-Jan-26
Buy* 1,000 175.00p Ordinary
 16:18:34 - 13-Jan-26
Unknown* 60,000 176.00p Negotiated Trade
 16:17:32 - 13-Jan-26
Buy* 1,500 174.32667p Ordinary
 16:11:28 - 13-Jan-26
Unknown* 7,000 174.00p Ordinary
 16:11:15 - 13-Jan-26
Unknown* 1,010 174.00p Ordinary
 16:11:00 - 13-Jan-26
Buy* 5,000 174.88p Ordinary
 16:08:23 - 13-Jan-26
Unknown* 16,678 175.00p Ordinary
 15:50:16 - 13-Jan-26
Unknown* 15,240 175.00p Ordinary
 15:39:11 - 13-Jan-26
Sell* 476 173.751p Ordinary
 15:31:25 - 13-Jan-26
Sell* 8,000 173.6001p Ordinary
 15:21:48 - 13-Jan-26
Sell* 4,000 173.70p Ordinary
 15:20:42 - 13-Jan-26
Buy* 2,500 174.98p Ordinary
 15:14:15 - 13-Jan-26
Sell* 5,400 173.6001p Ordinary
 15:13:54 - 13-Jan-26
Buy* 500 174.98p Ordinary
 15:05:29 - 13-Jan-26
Buy* 5,000 175.00p Ordinary
 15:04:49 - 13-Jan-26
Sell* 5,000 173.90p Ordinary
 15:02:28 - 13-Jan-26
Buy* 500 173.99p Ordinary
 14:58:22 - 13-Jan-26
Buy* 2,873 173.98p Ordinary
 14:55:41 - 13-Jan-26
Buy* 1,000 172.80p Ordinary
 14:53:17 - 13-Jan-26
Buy* 3,160 174.00p Ordinary
 14:52:08 - 13-Jan-26
Sell* 2,141 171.00p Ordinary
 14:22:01 - 13-Jan-26
Buy* 2,000 172.80p Ordinary
 14:15:17 - 13-Jan-26
Sell* 7,247 171.004p Ordinary
 14:12:10 - 13-Jan-26
Buy* 4 174.00p SI Trade
 14:07:46 - 13-Jan-26
Buy* 18 174.00p SI Trade
 14:07:46 - 13-Jan-26
Buy* 114 174.00p SI Trade
 14:07:46 - 13-Jan-26
Buy* 4,100 170.60p SI Trade
 13:40:07 - 13-Jan-26
Buy* 2,900 172.80p Ordinary
 13:13:03 - 13-Jan-26
Buy* 2,910 171.50p Ordinary
 12:46:01 - 13-Jan-26
Unknown* 15,430 172.00p Ordinary
 12:29:47 - 13-Jan-26
Sell* 1,000 170.4999p Ordinary
 12:02:56 - 13-Jan-26
Sell* 6,068 170.4999p Ordinary
 11:38:50 - 13-Jan-26
Unknown* 4,415 170.50p Ordinary
 11:13:17 - 13-Jan-26
Unknown* 6,311 170.50p Ordinary
 11:13:03 - 13-Jan-26
Unknown* 5,356 170.50p Ordinary
 10:15:44 - 13-Jan-26
Unknown* 750 170.50p Ordinary
 09:24:30 - 13-Jan-26
Buy* 141 174.00p Ordinary
 09:17:56 - 13-Jan-26
Unknown* 25,000 173.00p Ordinary
 16:37:48 - 12-Jan-26
Sell* 2,190 169.055p Ordinary
 16:09:15 - 12-Jan-26
Sell* 2,480 169.055p Ordinary
 16:09:00 - 12-Jan-26
Unknown* -2,190 169.055p Ordinary
Correction
 15:49:13 - 12-Jan-26
Sell* 2,190 169.055p Ordinary
 15:49:13 - 12-Jan-26
Buy* 113 170.50p Ordinary
 15:35:39 - 12-Jan-26
Buy* 1,170 170.50p Ordinary
 15:30:59 - 12-Jan-26
Buy* 1 173.00p Ordinary
 15:27:14 - 12-Jan-26
Unknown* -2,480 169.055p Ordinary
Correction
 15:27:11 - 12-Jan-26
Sell* 2,480 169.055p Ordinary
 15:27:11 - 12-Jan-26
Sell* 4,000 169.055p Ordinary
 15:27:09 - 12-Jan-26
Sell* 2,395 169.055p Ordinary
 15:13:02 - 12-Jan-26
Sell* 1,223 169.10p Ordinary
 15:03:26 - 12-Jan-26
Sell* 3,164 167.00p Ordinary
 15:03:22 - 12-Jan-26
Sell* 3,357 169.10p Ordinary
 15:01:01 - 12-Jan-26
Sell* 227 168.00p Ordinary
 14:46:17 - 12-Jan-26
Sell* 9,400 169.40p Ordinary
 14:31:06 - 12-Jan-26
Sell* 9,400 169.00p Ordinary
 14:30:58 - 12-Jan-26
Sell* 893 168.00p Ordinary
 14:19:55 - 12-Jan-26
Sell* 8 168.00p Ordinary
 14:15:49 - 12-Jan-26
Sell* 2,023 168.00p Ordinary
 14:14:30 - 12-Jan-26
Sell* 21 168.00p Ordinary
 14:13:16 - 12-Jan-26
Buy* 4,144 170.69p Ordinary
 13:44:21 - 12-Jan-26
Unknown* 18,000 168.76841p Ordinary
 12:57:21 - 12-Jan-26
Unknown* 17,440 167.6991p Ordinary
 12:56:46 - 12-Jan-26
Sell* 12,322 169.30p Ordinary
 11:58:03 - 12-Jan-26
Sell* 310 169.2801p Ordinary
 11:01:14 - 12-Jan-26
Sell* 4,000 169.2801p Ordinary
 11:00:23 - 12-Jan-26
Sell* 8,000 169.2801p Ordinary
 10:50:35 - 12-Jan-26
Sell* 2,328 169.16p Ordinary
 10:26:34 - 12-Jan-26
Sell* 1,000 169.16p Ordinary
 10:23:05 - 12-Jan-26
FTSE 100 Latest
Value10,235.29
Change-3.65