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* 2,500 172.666p Ordinary
 16:20:29 - 10-Apr-26
Unknown* 54,000 173.00p Negotiated Trade
 15:55:14 - 10-Apr-26
Unknown* 54,000 173.00p Negotiated Trade
 15:55:09 - 10-Apr-26
Sell* 290 172.75p Ordinary
 15:22:08 - 10-Apr-26
Sell* 3,000 172.75p Ordinary
 15:19:12 - 10-Apr-26
Buy* 1,387 175.00p Suspected BUY Trade
 15:16:44 - 10-Apr-26
Buy* 287 174.00p Ordinary
 14:36:48 - 10-Apr-26
Buy* 1,319 172.65p Ordinary
 14:13:58 - 10-Apr-26
Buy* 839 173.50p Ordinary
 14:12:49 - 10-Apr-26
Buy* 29 172.65p Ordinary
 14:08:03 - 10-Apr-26
Buy* 859 174.00p Ordinary
 14:07:36 - 10-Apr-26
Buy* 14 172.65p Ordinary
 14:06:37 - 10-Apr-26
Sell* 123 171.00p Ordinary
 14:04:04 - 10-Apr-26
Buy* 4,100 174.00p Ordinary
 13:56:38 - 10-Apr-26
Buy* 10,000 174.00p Ordinary
 13:56:24 - 10-Apr-26
Buy* 2,500 174.00p Ordinary
 13:51:41 - 10-Apr-26
Buy* 5,710 175.00p Ordinary
 13:50:36 - 10-Apr-26
Sell* 13 170.20p Ordinary
 13:44:20 - 10-Apr-26
Buy* 5,000 173.751p Ordinary
 13:43:52 - 10-Apr-26
Buy* 3,500 173.55p Ordinary
 13:42:40 - 10-Apr-26
Buy* 1,138 175.00p Ordinary
 13:28:54 - 10-Apr-26
Buy* 1,000 172.00p Ordinary
 13:26:49 - 10-Apr-26
Buy* 347 172.00p Ordinary
 13:24:28 - 10-Apr-26
Buy* 2,906 174.00p Ordinary
 13:19:10 - 10-Apr-26
Buy* 1,100 170.00p Ordinary
 12:46:00 - 10-Apr-26
Buy* 10,000 170.00p Ordinary
 12:45:33 - 10-Apr-26
Buy* 2,938 170.00p Ordinary
 12:39:34 - 10-Apr-26
Buy* 590 167.02p Ordinary
 12:38:17 - 10-Apr-26
Buy* 21 170.00p SI Trade
 12:29:51 - 10-Apr-26
Buy* 138 170.00p Ordinary
 12:29:42 - 10-Apr-26
Buy* 41 170.00p SI Trade
 12:29:42 - 10-Apr-26
Buy* 96 170.00p SI Trade
 12:29:42 - 10-Apr-26
Buy* 1,000 169.00p Ordinary
 12:29:24 - 10-Apr-26
Buy* 138 170.00p Ordinary
 12:18:46 - 10-Apr-26
Buy* 2 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 58 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 8 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 19 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 29 170.00p SI Trade
 12:18:45 - 10-Apr-26
Sell* 2 162.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 7 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 2 170.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 6 170.00p SI Trade
 12:18:45 - 10-Apr-26
Sell* 1 162.00p SI Trade
 12:18:45 - 10-Apr-26
Buy* 59 169.00p Ordinary
 12:13:48 - 10-Apr-26
Buy* 5,896 169.50p Ordinary
 12:11:48 - 10-Apr-26
Buy* 5,000 169.00p Ordinary
 12:09:29 - 10-Apr-26
Buy* 879 168.74p Ordinary
 11:43:24 - 10-Apr-26
Buy* 1,127 169.00p Ordinary
 11:42:50 - 10-Apr-26
Buy* 2,433 168.74p Ordinary
 11:20:22 - 10-Apr-26
Buy* 5,926 168.745p Ordinary
 09:43:42 - 10-Apr-26
Sell* 9,665 165.55p Ordinary
 09:32:06 - 10-Apr-26
Buy* 500 169.00p Ordinary
 08:56:46 - 10-Apr-26
Buy* 235 167.80p Ordinary
 08:41:03 - 10-Apr-26
Buy* 5,000 167.80p Ordinary
 08:41:02 - 10-Apr-26
Buy* 14 169.00p Ordinary
 08:38:05 - 10-Apr-26
Buy* 11,000 167.80p Ordinary
 08:26:23 - 10-Apr-26
Buy* 2,500 167.50p Ordinary
 08:24:55 - 10-Apr-26
Buy* 10,000 167.00p Ordinary
 08:23:23 - 10-Apr-26
Unknown* 20,000 164.50p Ordinary
 08:21:52 - 10-Apr-26
Buy* 2,211 167.00p Ordinary
 08:21:42 - 10-Apr-26
Unknown* 21,000 164.50p Ordinary
 08:18:09 - 10-Apr-26
Buy* 1,791 167.50p Ordinary
 08:04:01 - 10-Apr-26
Buy* 267 167.50p Ordinary
 15:46:17 - 09-Apr-26
Buy* 371 167.50p Ordinary
 15:40:26 - 09-Apr-26
Buy* 600 170.00p Ordinary
 15:29:55 - 09-Apr-26
Buy* 1,000 167.50p Ordinary
 14:52:38 - 09-Apr-26
Buy* 2,000 167.60p Ordinary
 14:42:09 - 09-Apr-26
Sell* 8 165.02p Ordinary
 14:19:07 - 09-Apr-26
Sell* 76 165.02p Ordinary
 14:17:13 - 09-Apr-26
Buy* 323 167.60p Ordinary
 14:15:17 - 09-Apr-26
Buy* 250 167.60p Ordinary
 13:47:49 - 09-Apr-26
Buy* 2,000 167.60p Ordinary
 13:34:59 - 09-Apr-26
Sell* 4,893 164.50p Ordinary
 13:30:41 - 09-Apr-26
Buy* 5,863 167.92p Ordinary
 12:47:22 - 09-Apr-26
Buy* 10 170.00p SI Trade
 12:47:08 - 09-Apr-26
Sell* 10,571 165.55p Ordinary
 12:46:55 - 09-Apr-26
Sell* 1,410 165.00p Ordinary
 12:25:47 - 09-Apr-26
Sell* 2,500 165.70p Ordinary
 12:20:55 - 09-Apr-26
Sell* 5,000 166.25p Ordinary
 12:20:34 - 09-Apr-26
Sell* 6,000 167.20p Ordinary
 12:20:14 - 09-Apr-26
Sell* 5,000 167.70p Ordinary
 12:17:56 - 09-Apr-26
Sell* 4,853 168.00p Ordinary
 12:17:34 - 09-Apr-26
Unknown* 4,500 168.00p SI Trade
 11:54:36 - 09-Apr-26
Buy* 4,500 168.00p SI Trade
 11:54:36 - 09-Apr-26
Buy* 14 168.00p Ordinary
 11:37:27 - 09-Apr-26
Buy* 172 168.00p Ordinary
 11:26:12 - 09-Apr-26
Buy* 200 168.00p Ordinary
 11:06:05 - 09-Apr-26
Buy* 250 168.00p Ordinary
 11:05:34 - 09-Apr-26
Sell* 2,500 166.25p Ordinary
 10:57:17 - 09-Apr-26
Sell* 145 165.00p Ordinary
 10:48:28 - 09-Apr-26
Sell* 145 165.00p SI Trade
 10:48:27 - 09-Apr-26
Buy* 432 168.00p Ordinary
 10:48:17 - 09-Apr-26
Sell* 331 166.25p Ordinary
 10:48:17 - 09-Apr-26
Sell* 344 166.10p Ordinary
 10:45:50 - 09-Apr-26
Sell* 316 166.05p Ordinary
 10:44:44 - 09-Apr-26
Buy* 4 168.00p Ordinary
 10:43:17 - 09-Apr-26
Sell* 276 165.00p Ordinary
 10:42:28 - 09-Apr-26
Sell* 199 165.00p SI Trade
 10:42:28 - 09-Apr-26
Buy* 14 168.00p SI Trade
 10:42:28 - 09-Apr-26
Buy* 14 168.00p SI Trade
 10:42:28 - 09-Apr-26
Buy* 5,250 169.499p Ordinary
 10:42:12 - 09-Apr-26
Buy* 446 168.00p Ordinary
 10:40:16 - 09-Apr-26
Buy* 355 168.00p Ordinary
 10:24:48 - 09-Apr-26
Sell* 1,250 165.00p Ordinary
 10:18:29 - 09-Apr-26
Sell* 1,250 163.00p Ordinary
 10:18:11 - 09-Apr-26
Buy* 107 168.00p Ordinary
 10:07:10 - 09-Apr-26
Unknown* 21,000 164.50p Ordinary
 10:05:35 - 09-Apr-26
Unknown* 21,000 164.50p Ordinary
 10:05:25 - 09-Apr-26
Sell* 1,000 165.00p Ordinary
 10:02:45 - 09-Apr-26
Buy* 1,000 165.00p Ordinary
 10:02:37 - 09-Apr-26
Buy* 1,000 165.00p Ordinary
 10:02:25 - 09-Apr-26
Buy* 1,580 165.5636p Ordinary
 10:00:51 - 09-Apr-26
Unknown* 50,000 164.50p Negotiated Trade
 09:56:07 - 09-Apr-26
Buy* 3,030 165.00p Ordinary
 09:49:07 - 09-Apr-26
Buy* 2,500 164.00p Ordinary
 09:38:21 - 09-Apr-26
Buy* 2 165.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 52 165.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 7 165.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 4 165.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 3 165.00p SI Trade
 09:34:31 - 09-Apr-26
Sell* 200 160.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 24 165.00p SI Trade
 09:34:31 - 09-Apr-26
Buy* 5,400 164.50p Ordinary
 09:21:24 - 09-Apr-26
Buy* 2,400 164.00p Ordinary
 09:17:09 - 09-Apr-26
Buy* 6,079 164.40p Ordinary
 09:11:31 - 09-Apr-26
Buy* 471 165.00p Ordinary
 08:57:15 - 09-Apr-26
Buy* 3,100 162.55p Ordinary
 08:48:58 - 09-Apr-26
Buy* 10,000 164.50p Ordinary
 08:44:24 - 09-Apr-26
Buy* 12 165.00p Ordinary
 08:42:24 - 09-Apr-26
Buy* 60 165.00p Ordinary
 08:40:14 - 09-Apr-26
Buy* 4,923 162.61p Ordinary
 08:36:04 - 09-Apr-26
Buy* 6 165.00p Ordinary
 08:33:11 - 09-Apr-26
Buy* 1,000 164.50p Ordinary
 08:31:53 - 09-Apr-26
Buy* 2,000 164.50p Ordinary
 08:25:09 - 09-Apr-26
Buy* 6,079 164.50p Ordinary
 08:24:29 - 09-Apr-26
Buy* 14,589 164.50p Ordinary
 08:22:37 - 09-Apr-26
Buy* 3,215 162.61p Ordinary
 08:17:48 - 09-Apr-26
Buy* 1,000 164.50p Ordinary
 08:10:35 - 09-Apr-26
Buy* 90 165.00p Ordinary
 08:06:30 - 09-Apr-26
Buy* 10,000 164.50p Ordinary
 16:31:49 - 08-Apr-26
Buy* 10,000 163.00p SI Trade
 16:27:08 - 08-Apr-26
Unknown* 10,000 163.00p SI Trade
 16:27:08 - 08-Apr-26
Buy* 1,819 164.50p Ordinary
 16:10:30 - 08-Apr-26
Buy* 2,759 164.70p Ordinary
 15:52:28 - 08-Apr-26
Unknown* 1,650 162.50p Ordinary
 15:35:05 - 08-Apr-26
Sell* 3,615 162.20p Ordinary
 15:06:26 - 08-Apr-26
Sell* 3,330 162.02p Ordinary
 14:45:40 - 08-Apr-26
Buy* 6,000 164.75p Ordinary
 14:24:37 - 08-Apr-26
Sell* 10,000 162.10p Ordinary
 14:17:34 - 08-Apr-26
Buy* 14 164.75p Ordinary
 14:08:29 - 08-Apr-26
Buy* 5,488 165.00p Ordinary
 14:01:37 - 08-Apr-26
Sell* 1,650 162.02p Ordinary
 13:59:02 - 08-Apr-26
Buy* 1,300 164.80p Ordinary
 13:40:59 - 08-Apr-26
Buy* 910 164.80p Ordinary
 13:12:12 - 08-Apr-26
Buy* 9,096 164.90p Ordinary
 12:24:17 - 08-Apr-26
Buy* 70 164.90p Ordinary
 11:44:50 - 08-Apr-26
Sell* 1,000 161.5555p Ordinary
 11:29:37 - 08-Apr-26
Buy* 27 165.00p Ordinary
 11:17:58 - 08-Apr-26
Buy* 140 165.00p Ordinary
 11:06:46 - 08-Apr-26
Buy* 37 165.00p SI Trade
 11:06:46 - 08-Apr-26
Buy* 2,500 164.90p Ordinary
 11:06:35 - 08-Apr-26
Buy* 97 164.90p Ordinary
 10:50:34 - 08-Apr-26
Buy* 1,833 163.60p Ordinary
 10:02:30 - 08-Apr-26
Sell* 2,733 161.125p Ordinary
 09:59:11 - 08-Apr-26
Buy* 2,441 163.60p Ordinary
 09:55:07 - 08-Apr-26
Buy* 3,051 163.70p Ordinary
 09:16:49 - 08-Apr-26
Sell* 3,000 161.125p Ordinary
 09:16:31 - 08-Apr-26
Buy* 409 165.00p Ordinary
 09:00:55 - 08-Apr-26
Buy* 1,220 163.90p Ordinary
 08:54:36 - 08-Apr-26
Buy* 607 163.90p Ordinary
 08:53:26 - 08-Apr-26
Buy* 1,216 163.90p Ordinary
 08:51:16 - 08-Apr-26
Sell* 2,500 161.00p Ordinary
 08:45:19 - 08-Apr-26
Buy* 9,200 163.95p Ordinary
 08:39:14 - 08-Apr-26
Buy* 2,381 163.95p Ordinary
 08:27:30 - 08-Apr-26
Buy* 1,000 163.95p Ordinary
 08:25:39 - 08-Apr-26
Buy* 1,217 163.95p Ordinary
 08:21:54 - 08-Apr-26
Buy* 30 164.65p Ordinary
 08:21:26 - 08-Apr-26
Buy* 67 165.00p SI Trade
 08:20:51 - 08-Apr-26
Buy* 1 165.00p SI Trade
 08:20:51 - 08-Apr-26
Buy* 2,500 162.00p Ordinary
 08:20:47 - 08-Apr-26
Buy* 90 162.00p Ordinary
 08:20:12 - 08-Apr-26
Sell* 1,928 159.555p Ordinary
 08:14:42 - 08-Apr-26
Buy* 1,861 160.25p Ordinary
 08:02:47 - 08-Apr-26
Buy* 1,251 160.25p Ordinary
 08:02:42 - 08-Apr-26
Buy* 1 160.25p Ordinary
 08:02:11 - 08-Apr-26
Buy* 1 160.25p Ordinary
 08:02:01 - 08-Apr-26
Buy* 1 160.25p Ordinary
 08:01:51 - 08-Apr-26
Buy* 308 160.25p Ordinary
 08:00:43 - 08-Apr-26
Buy* 605 160.25p Ordinary
 08:00:41 - 08-Apr-26
Unknown* 6,000 157.50p OTC Trade
 17:05:57 - 07-Apr-26
Sell* 2,560 155.25p Ordinary
 16:24:05 - 07-Apr-26
Buy* 2 162.00p SI Trade
 16:13:10 - 07-Apr-26
Buy* 1 162.00p SI Trade
 16:13:10 - 07-Apr-26
Buy* 3 162.00p SI Trade
 16:13:10 - 07-Apr-26
Buy* 200 159.55p Ordinary
 16:05:26 - 07-Apr-26
Sell* 2,529 155.77p Ordinary
 16:04:13 - 07-Apr-26
Sell* 164 155.77p Ordinary
 15:53:09 - 07-Apr-26
Sell* 1,854 156.25p Ordinary
 15:45:50 - 07-Apr-26
Sell* 2,525 156.25p Ordinary
 15:31:49 - 07-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95