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
Sell* 1,500 177.40p Ordinary
 16:02:49 - 06-Feb-26
Unknown* 2,000 177.50p Ordinary
 16:01:21 - 06-Feb-26
Unknown* 944 177.50p Ordinary
 16:01:18 - 06-Feb-26
Unknown* 15,358 173.00p Ordinary
 15:58:29 - 06-Feb-26
Buy* 5 180.00p SI Trade
 15:39:36 - 06-Feb-26
Buy* 2 180.00p SI Trade
 15:39:36 - 06-Feb-26
Sell* 1,533 175.10p Ordinary
 15:39:25 - 06-Feb-26
Sell* 616 175.10p Ordinary
 15:34:26 - 06-Feb-26
Buy* 2,500 178.00p Ordinary
 15:26:27 - 06-Feb-26
Buy* 840 178.00p Ordinary
 15:16:11 - 06-Feb-26
Unknown* -5,110 175.25p Ordinary
Correction
 15:12:40 - 06-Feb-26
Unknown* 5,110 175.25p Ordinary
 15:12:40 - 06-Feb-26
Sell* 5,110 175.25p Ordinary
 15:12:40 - 06-Feb-26
Buy* 2,500 178.30p Ordinary
 14:51:59 - 06-Feb-26
Sell* 3,090 175.261p Ordinary
 14:37:05 - 06-Feb-26
Sell* 7 175.25p Ordinary
 14:27:12 - 06-Feb-26
Sell* 11 175.25p Ordinary
 14:19:05 - 06-Feb-26
Sell* 11 175.25p Ordinary
 14:18:36 - 06-Feb-26
Sell* 9,600 176.33p Ordinary
 14:05:50 - 06-Feb-26
Sell* 434 176.33p Ordinary
 14:05:49 - 06-Feb-26
Buy* 3,000 178.488p Ordinary
 13:53:43 - 06-Feb-26
Sell* 5,000 177.00p Ordinary
 13:46:11 - 06-Feb-26
Sell* 2,490 177.00p Ordinary
 12:55:49 - 06-Feb-26
Sell* 811 178.02p Ordinary
 12:26:36 - 06-Feb-26
Buy* 1,114 179.50p Ordinary
 12:07:05 - 06-Feb-26
Buy* 12 179.50p Ordinary
 12:01:42 - 06-Feb-26
Sell* 1,500 178.00p Ordinary
 11:56:57 - 06-Feb-26
Sell* 2,500 178.00p Ordinary
 11:53:52 - 06-Feb-26
Sell* 1,418 178.00p Ordinary
 11:48:30 - 06-Feb-26
Buy* 1 180.00p SI Trade
 11:46:31 - 06-Feb-26
Sell* 5,000 178.06p Ordinary
 11:46:11 - 06-Feb-26
Sell* 1,913 178.36p Ordinary
 10:59:58 - 06-Feb-26
Sell* 1,536 179.7593p Ordinary
 10:56:01 - 06-Feb-26
Sell* 2,081 180.04p Ordinary
 10:55:11 - 06-Feb-26
Unknown* 0 180.00p SI Trade
 10:55:06 - 06-Feb-26
Sell* 1,355 182.20p Ordinary
 10:54:57 - 06-Feb-26
Sell* 1,371 180.20p Ordinary
 10:54:54 - 06-Feb-26
Sell* 1,450 182.20p Ordinary
 10:54:13 - 06-Feb-26
Sell* 174 181.25p Ordinary
 10:50:09 - 06-Feb-26
Sell* 1,220 181.25p Ordinary
 10:42:50 - 06-Feb-26
Sell* 1,300 181.25p Ordinary
 10:42:12 - 06-Feb-26
Sell* 83 180.00p Ordinary
 09:50:09 - 06-Feb-26
Sell* 4,270 181.25p Ordinary
 09:38:21 - 06-Feb-26
Sell* 3,400 181.33p Ordinary
 09:13:30 - 06-Feb-26
Sell* 2,500 182.40p Ordinary
 08:59:39 - 06-Feb-26
Buy* 2 185.00p SI Trade
 08:59:11 - 06-Feb-26
Unknown* 0 185.00p SI Trade
 08:59:11 - 06-Feb-26
Buy* 8 185.00p SI Trade
 08:59:11 - 06-Feb-26
Buy* 5,258 184.00p Ordinary
 08:59:06 - 06-Feb-26
Sell* 500 181.25p Ordinary
 16:09:07 - 05-Feb-26
Sell* 1,913 181.25p Ordinary
 16:08:52 - 05-Feb-26
Sell* 310 180.00p Ordinary
 16:08:30 - 05-Feb-26
Sell* 10,890 180.00p Ordinary
 16:03:58 - 05-Feb-26
Buy* 10 184.00p SI Trade
 16:03:53 - 05-Feb-26
Buy* 13 184.00p SI Trade
 15:41:56 - 05-Feb-26
Buy* 10,000 184.00p Ordinary
 15:41:49 - 05-Feb-26
Sell* 2,000 182.00p Ordinary
 15:41:29 - 05-Feb-26
Sell* 2,500 182.00p Ordinary
 15:34:17 - 05-Feb-26
Buy* 2,000 183.98p Ordinary
 15:27:30 - 05-Feb-26
Sell* 6 182.9333p Ordinary
 15:01:07 - 05-Feb-26
Sell* 3,295 182.02p Ordinary
 15:01:03 - 05-Feb-26
Sell* 1,093 182.9333p Ordinary
 14:58:57 - 05-Feb-26
Sell* 84 182.02p Ordinary
 14:11:34 - 05-Feb-26
Sell* 6 182.02p Ordinary
 14:10:19 - 05-Feb-26
Sell* 970 182.02p Ordinary
 14:05:42 - 05-Feb-26
Sell* 3,826 182.9333p Ordinary
 13:13:05 - 05-Feb-26
Sell* 2,520 182.00p Ordinary
 13:09:24 - 05-Feb-26
Buy* 2,500 182.00p Ordinary
 12:46:12 - 05-Feb-26
Buy* 1,000 181.70p Ordinary
 12:10:43 - 05-Feb-26
Sell* 1,000 180.90p Ordinary
 12:07:52 - 05-Feb-26
Sell* 2,500 180.90p Ordinary
 12:07:11 - 05-Feb-26
Buy* 2,650 182.00p Ordinary
 12:06:01 - 05-Feb-26
Sell* 3,000 178.60p Ordinary
 11:47:17 - 05-Feb-26
Sell* 1,172 178.55p Ordinary
 11:23:41 - 05-Feb-26
Sell* 1,742 180.02p Ordinary
 10:17:23 - 05-Feb-26
Sell* 1,879 180.00p Ordinary
 10:16:01 - 05-Feb-26
Sell* 10,000 180.00p Ordinary
 10:04:59 - 05-Feb-26
Sell* 2,782 180.05p Ordinary
 09:03:37 - 05-Feb-26
Buy* 6,865 182.80p Ordinary
 15:41:38 - 04-Feb-26
Sell* 1,000 181.00p Ordinary
 15:36:49 - 04-Feb-26
Sell* 1,820 181.04p Ordinary
 15:35:32 - 04-Feb-26
Sell* 2,793 181.00p Ordinary
 15:28:28 - 04-Feb-26
Sell* 80 181.05p Ordinary
 15:01:00 - 04-Feb-26
Sell* 8,230 181.00p Ordinary
 14:56:15 - 04-Feb-26
Buy* 54 185.00p Ordinary
 14:14:16 - 04-Feb-26
Sell* 1,800 181.00p Ordinary
 14:10:46 - 04-Feb-26
Sell* 1,000 182.00p Ordinary
 14:09:39 - 04-Feb-26
Sell* 1,368 182.05p Ordinary
 14:08:50 - 04-Feb-26
Sell* 53 182.00p Ordinary
 13:42:35 - 04-Feb-26
Sell* 298 183.40p Ordinary
 13:42:07 - 04-Feb-26
Sell* 1,500 182.00p Ordinary
 13:12:51 - 04-Feb-26
Sell* 4,498 183.40p Ordinary
 13:12:29 - 04-Feb-26
Sell* 14 182.00p SI Trade
 13:07:25 - 04-Feb-26
Sell* 1,770 182.00p Ordinary
 13:07:07 - 04-Feb-26
Sell* 800 182.05p Ordinary
 11:21:41 - 04-Feb-26
Sell* 2,205 182.05p Ordinary
 11:00:52 - 04-Feb-26
Sell* 232 182.05p Ordinary
 10:47:45 - 04-Feb-26
Sell* 235 182.00p Ordinary
 10:42:13 - 04-Feb-26
Sell* 300 182.06p Ordinary
 10:01:57 - 04-Feb-26
Buy* 10 187.10p Ordinary
 08:30:15 - 04-Feb-26
Buy* 28 186.88p Ordinary
 08:10:15 - 04-Feb-26
Buy* 975 188.00p Suspected BUY Trade
 08:00:21 - 04-Feb-26
Sell* 121 182.05p Ordinary
 16:06:23 - 03-Feb-26
Sell* 2,577 182.1141p Ordinary
 15:51:01 - 03-Feb-26
Sell* 1,280 182.00p Ordinary
 15:16:01 - 03-Feb-26
Buy* 13,055 184.00p Ordinary
 15:12:45 - 03-Feb-26
Buy* 5,400 184.00p Ordinary
 15:08:42 - 03-Feb-26
Sell* 2,000 182.00p Ordinary
 15:08:39 - 03-Feb-26
Sell* 6,000 182.00p Ordinary
 15:08:28 - 03-Feb-26
Buy* 6 186.00p SI Trade
 15:08:20 - 03-Feb-26
Sell* 3 182.00p Ordinary
 15:00:54 - 03-Feb-26
Buy* 1,613 185.90p Ordinary
 14:58:17 - 03-Feb-26
Sell* 6,000 184.00p Ordinary
 14:34:03 - 03-Feb-26
Sell* 2,000 182.06p Ordinary
 14:21:13 - 03-Feb-26
Sell* 1,821 182.06p Ordinary
 14:18:49 - 03-Feb-26
Sell* 379 182.50p Ordinary
 14:16:49 - 03-Feb-26
Sell* 83 182.00p Ordinary
 14:15:13 - 03-Feb-26
Sell* 977 182.50p Ordinary
 14:07:31 - 03-Feb-26
Sell* 127 182.50p Ordinary
 14:05:27 - 03-Feb-26
Buy* 8,000 186.00p Suspected BUY Trade
 14:00:00 - 03-Feb-26
Sell* 168 182.05p Ordinary
 13:59:15 - 03-Feb-26
Unknown* 2,200 185.00p Ordinary
 13:29:30 - 03-Feb-26
Sell* 4,053 183.80p Ordinary
 12:54:47 - 03-Feb-26
Sell* 6,304 182.00p Ordinary
 12:26:06 - 03-Feb-26
Buy* 640 187.40p Ordinary
 12:09:20 - 03-Feb-26
Buy* 1,354 187.40p Ordinary
 11:57:03 - 03-Feb-26
Sell* 4,195 183.80p Ordinary
 11:23:50 - 03-Feb-26
Buy* 5 188.00p Ordinary
 11:18:05 - 03-Feb-26
Buy* 1,379 187.70p Ordinary
 11:15:46 - 03-Feb-26
Sell* 249 183.56p Ordinary
 10:13:19 - 03-Feb-26
Sell* 249 183.00p Ordinary
 09:54:33 - 03-Feb-26
Sell* 249 183.00p Ordinary
 09:46:25 - 03-Feb-26
Buy* 266 187.80p Ordinary
 09:39:07 - 03-Feb-26
Sell* 250 183.00p Ordinary
 09:37:39 - 03-Feb-26
Sell* 154 183.00p Ordinary
 09:03:28 - 03-Feb-26
Buy* 1,064 187.80p Ordinary
 08:49:16 - 03-Feb-26
Sell* 110 183.00p Ordinary
 08:42:43 - 03-Feb-26
Sell* 110 183.00p Ordinary
 08:33:48 - 03-Feb-26
Buy* 88 188.00p Ordinary
 08:07:35 - 03-Feb-26
Sell* 4,000 184.875p Ordinary
 08:01:03 - 03-Feb-26
Sell* 5,000 184.90p Ordinary
 16:16:56 - 02-Feb-26
Buy* 5,236 185.00p Ordinary
 16:06:06 - 02-Feb-26
Buy* 5,000 184.01p Ordinary
 15:31:49 - 02-Feb-26
Buy* 700 184.01p Ordinary
 15:31:33 - 02-Feb-26
Unknown* -400 182.00p Ordinary
Correction
 15:31:32 - 02-Feb-26
Unknown* 400 182.00p Ordinary
 15:31:32 - 02-Feb-26
Sell* 400 182.00p Ordinary
 15:31:32 - 02-Feb-26
Sell* 41 182.00p Ordinary
 15:10:19 - 02-Feb-26
Sell* 40 182.00p SI Trade
 15:10:18 - 02-Feb-26
Sell* 190 182.00p Ordinary
 15:09:55 - 02-Feb-26
Buy* 1 188.00p Ordinary
 15:08:55 - 02-Feb-26
Sell* 3,292 182.00p Ordinary
 14:57:37 - 02-Feb-26
Buy* 115 186.00p Suspected BUY Trade
 14:56:51 - 02-Feb-26
Sell* 54 182.00p Ordinary
 14:53:26 - 02-Feb-26
Sell* 54 182.00p SI Trade
 14:53:26 - 02-Feb-26
Sell* 288 183.00p Ordinary
 14:53:13 - 02-Feb-26
Sell* 15 183.00p SI Trade
 14:36:44 - 02-Feb-26
Sell* 18 183.00p SI Trade
 14:36:44 - 02-Feb-26
Buy* 1 188.00p SI Trade
 14:36:44 - 02-Feb-26
Sell* 54 183.00p Ordinary
 14:36:44 - 02-Feb-26
Sell* 1,949 184.00p Ordinary
 14:36:20 - 02-Feb-26
Sell* 3,065 184.00p Ordinary
 14:26:28 - 02-Feb-26
Sell* 3,030 185.02p Ordinary
 13:59:37 - 02-Feb-26
Sell* 1,500 184.00p Ordinary
 12:47:18 - 02-Feb-26
Sell* 1,170 185.02p Ordinary
 11:49:15 - 02-Feb-26
Sell* 2,499 185.02p Ordinary
 11:34:33 - 02-Feb-26
Unknown* 6,000 186.00p Negotiated Trade
 11:16:33 - 02-Feb-26
Buy* 6,788 188.00p Suspected BUY Trade
 11:15:42 - 02-Feb-26
Sell* 436 184.25p Negotiated Trade
 11:10:36 - 02-Feb-26
Buy* 286 187.90p Ordinary
 10:44:18 - 02-Feb-26
Sell* 237 184.25p Negotiated Trade
 10:31:26 - 02-Feb-26
Unknown* 618 186.00p Ordinary
 09:36:19 - 02-Feb-26
Sell* 978 184.00p Ordinary
 09:21:36 - 02-Feb-26
Sell* 4,384 182.00p Ordinary
 09:08:08 - 02-Feb-26
Sell* 3,500 184.00p Ordinary
 09:03:30 - 02-Feb-26
Unknown* 0 191.00p SI Trade
 08:53:25 - 02-Feb-26
Buy* 2 191.00p SI Trade
 08:53:25 - 02-Feb-26
Buy* 524 189.80p Ordinary
 08:42:31 - 02-Feb-26
Sell* 3,000 185.90p Ordinary
 08:06:13 - 02-Feb-26
Sell* 5,000 185.90p Ordinary
 08:02:20 - 02-Feb-26
Sell* 2,400 187.60p Ordinary
 15:50:53 - 30-Jan-26
Unknown* 2,073 189.00p Ordinary
 15:49:57 - 30-Jan-26
Buy* 4 192.00p SI Trade
 15:09:13 - 30-Jan-26
Sell* 32 187.00p SI Trade
 15:09:13 - 30-Jan-26
Sell* 2,434 188.626p Ordinary
 15:08:56 - 30-Jan-26
Sell* 2,350 188.626p Ordinary
 15:07:53 - 30-Jan-26
Unknown* 10,031 190.00p Ordinary
 14:51:31 - 30-Jan-26
Buy* 2,620 190.995p Ordinary
 14:50:45 - 30-Jan-26
Sell* 6 188.60p Ordinary
 14:14:13 - 30-Jan-26
Sell* 1,001 188.60p Ordinary
 14:10:25 - 30-Jan-26
Sell* 6 188.60p Ordinary
 14:08:10 - 30-Jan-26
Sell* 731 188.60p Ordinary
 14:04:46 - 30-Jan-26
Sell* 85 188.60p Ordinary
 13:52:53 - 30-Jan-26
Sell* 2,000 188.60p Ordinary
 12:32:17 - 30-Jan-26
Sell* 50 188.60p Ordinary
 12:16:28 - 30-Jan-26
Sell* 4,814 188.70p Ordinary
 11:49:13 - 30-Jan-26
Sell* 5,494 188.65p Ordinary
 11:43:12 - 30-Jan-26
Buy* 2,143 191.30p Ordinary
 11:34:52 - 30-Jan-26
Sell* 3,000 189.99p Ordinary
 11:19:33 - 30-Jan-26
Sell* 100 188.60p Ordinary
 11:09:54 - 30-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53