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* 3,000 154.00p Ordinary
 16:31:41 - 20-Mar-26
Sell* 642 155.95p Ordinary
 16:21:21 - 20-Mar-26
Sell* 4,896 154.10p Ordinary
 16:04:43 - 20-Mar-26
Sell* 5,000 155.50p Ordinary
 15:59:30 - 20-Mar-26
Sell* 5,000 155.95p Ordinary
 15:58:11 - 20-Mar-26
Sell* 3,245 154.00p Ordinary
 15:56:33 - 20-Mar-26
Buy* 200 160.00p Ordinary
 15:53:01 - 20-Mar-26
Unknown* 514 153.61462p Currency Conversion
Negotiated Trade
 15:46:00 - 20-Mar-26
Unknown* -514 153.61462p Ordinary
Correction
Currency Conversion
 15:46:00 - 20-Mar-26
Unknown* 514 153.61462p Ordinary
Currency Conversion
 15:46:00 - 20-Mar-26
Sell* 580 155.98p Ordinary
 15:43:36 - 20-Mar-26
Sell* 7,693 155.98p Ordinary
 15:43:29 - 20-Mar-26
Sell* 2,610 154.00p Ordinary
 15:35:03 - 20-Mar-26
Sell* 6,000 155.98p Ordinary
 15:32:54 - 20-Mar-26
Sell* 96 154.00p Ordinary
 15:31:05 - 20-Mar-26
Sell* 750 155.98p Ordinary
 15:20:54 - 20-Mar-26
Sell* 235 157.00p Negotiated Trade
 15:17:46 - 20-Mar-26
Sell* 1,279 156.00p Ordinary
 15:15:21 - 20-Mar-26
Sell* 900 154.00p Ordinary
 14:43:58 - 20-Mar-26
Sell* 635 154.50p Ordinary
 14:34:59 - 20-Mar-26
Sell* 2,900 154.50p Ordinary
 14:22:54 - 20-Mar-26
Buy* 6 160.00p SI Trade
 14:15:33 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:15:12 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:14:37 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:13:58 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:13:12 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:12:24 - 20-Mar-26
Sell* 12 156.00p Ordinary
 14:11:29 - 20-Mar-26
Sell* 5,900 157.00p Ordinary
 14:08:39 - 20-Mar-26
Sell* 38 156.00p Ordinary
 14:07:41 - 20-Mar-26
Sell* 1,000 156.00p Ordinary
 14:00:07 - 20-Mar-26
Sell* 1,000 157.00p Ordinary
 13:59:26 - 20-Mar-26
Sell* 2,500 156.20p Ordinary
 13:32:07 - 20-Mar-26
Sell* 3,500 157.00p Ordinary
 13:29:01 - 20-Mar-26
Sell* 633 157.00p Ordinary
 13:24:24 - 20-Mar-26
Sell* 2,519 156.00p Ordinary
 12:29:42 - 20-Mar-26
Sell* 384 156.50p Ordinary
 12:22:44 - 20-Mar-26
Unknown* 30,000 156.00p Ordinary
 12:14:56 - 20-Mar-26
Unknown* 30,000 156.00p Ordinary
 12:14:50 - 20-Mar-26
Unknown* 50,000 156.00p Negotiated Trade
 12:13:50 - 20-Mar-26
Unknown* 35,000 158.00p Negotiated Trade
 12:13:26 - 20-Mar-26
Buy* 3,322 160.00p Ordinary
 12:02:47 - 20-Mar-26
Sell* 1,620 156.00p Ordinary
 12:00:51 - 20-Mar-26
Sell* 1,000 156.70p Ordinary
 11:41:21 - 20-Mar-26
Sell* 2,250 156.00p Ordinary
 11:25:27 - 20-Mar-26
Sell* 1,110 156.00p Ordinary
 11:18:24 - 20-Mar-26
Sell* 5,000 156.80p Ordinary
 11:18:07 - 20-Mar-26
Sell* 5,000 156.80p Ordinary
 11:18:01 - 20-Mar-26
Sell* 11,945 156.80p Ordinary
 11:15:02 - 20-Mar-26
Sell* 15,000 157.00p Ordinary
 10:58:33 - 20-Mar-26
Sell* 10,000 156.00p Ordinary
 10:57:38 - 20-Mar-26
Sell* 2,850 157.00p Ordinary
 10:50:09 - 20-Mar-26
Unknown* 25,000 158.00p Ordinary
 10:44:26 - 20-Mar-26
Unknown* 16,396 156.6343p Ordinary
 10:43:44 - 20-Mar-26
Unknown* 20,000 157.00p Ordinary
 10:29:11 - 20-Mar-26
Unknown* 20,000 157.00p Ordinary
 10:29:02 - 20-Mar-26
Unknown* 25,000 158.00p Ordinary
 10:28:56 - 20-Mar-26
Unknown* 50,000 157.00p Negotiated Trade
 10:28:33 - 20-Mar-26
Sell* 399 154.00p Ordinary
 10:20:09 - 20-Mar-26
Unknown* 21,884 158.00p Ordinary
 09:58:53 - 20-Mar-26
Sell* 8,611 154.72p Ordinary
 09:58:35 - 20-Mar-26
Sell* 117 156.00p Ordinary
 09:45:51 - 20-Mar-26
Sell* 3,000 156.00p Ordinary
 09:27:59 - 20-Mar-26
Sell* 1,279 156.00p Ordinary
 09:27:07 - 20-Mar-26
Buy* 300 160.00p Ordinary
 09:25:47 - 20-Mar-26
Sell* 2,000 156.00p Ordinary
 09:22:48 - 20-Mar-26
Unknown* 1,000 156.00p Ordinary
 08:39:48 - 20-Mar-26
Unknown* 2,243 156.00p Ordinary
 08:26:32 - 20-Mar-26
Sell* 720 154.48p Ordinary
 08:18:39 - 20-Mar-26
Unknown* 500 156.00p OTC Trade
 17:06:18 - 19-Mar-26
Unknown* 682 155.64563p Currency Conversion
Negotiated Trade
 16:30:10 - 19-Mar-26
Unknown* -682 155.64563p Ordinary
Correction
Currency Conversion
 16:30:10 - 19-Mar-26
Sell* 1,287 155.00p Ordinary
 16:16:52 - 19-Mar-26
Unknown* 5,000 156.00p Ordinary
 16:05:23 - 19-Mar-26
Sell* 500 155.00p Ordinary
 16:05:11 - 19-Mar-26
Sell* 4,740 154.48p Ordinary
 16:04:45 - 19-Mar-26
Sell* 1,287 155.00p Ordinary
 16:02:40 - 19-Mar-26
Unknown* 40,000 156.00p Negotiated Trade
 15:54:25 - 19-Mar-26
Unknown* 39,900 154.50p Negotiated Trade
 15:54:12 - 19-Mar-26
Sell* 6,866 154.55p Ordinary
 15:53:27 - 19-Mar-26
Sell* 282 154.55p Ordinary
 15:50:38 - 19-Mar-26
Sell* 10,000 155.00p Ordinary
 15:43:59 - 19-Mar-26
Sell* 14,985 155.00p Ordinary
 15:43:35 - 19-Mar-26
Sell* 7,500 155.50p Ordinary
 15:40:34 - 19-Mar-26
Sell* 206 155.00p Ordinary
 15:12:49 - 19-Mar-26
Sell* 917 155.00p Ordinary
 15:08:11 - 19-Mar-26
Sell* 6,399 154.48p Ordinary
 15:01:22 - 19-Mar-26
Sell* 400 154.48p Ordinary
 15:01:14 - 19-Mar-26
Sell* 10,000 155.70p Ordinary
 14:54:20 - 19-Mar-26
Sell* 4,827 154.48p Ordinary
 14:54:00 - 19-Mar-26
Sell* 68 155.00p Ordinary
 14:34:59 - 19-Mar-26
Sell* 68 155.00p Ordinary
 14:33:53 - 19-Mar-26
Sell* 4,600 154.4251p Ordinary
 14:28:59 - 19-Mar-26
Sell* 3,000 155.00p Ordinary
 14:28:32 - 19-Mar-26
Sell* 4,600 155.00p Ordinary
 14:28:18 - 19-Mar-26
Sell* 2,542 154.40p Ordinary
 14:12:39 - 19-Mar-26
Sell* 153 154.40p Ordinary
 14:11:19 - 19-Mar-26
Sell* 4,088 154.00p Ordinary
 13:54:34 - 19-Mar-26
Sell* 303 154.00p Ordinary
 13:54:34 - 19-Mar-26
Unknown* 15,000 156.00p SI Trade
 13:42:29 - 19-Mar-26
Sell* 970 155.00p Ordinary
 13:20:55 - 19-Mar-26
Sell* 10,000 155.60p Ordinary
 13:06:05 - 19-Mar-26
Sell* 1,500 155.15p Ordinary
 13:05:51 - 19-Mar-26
Sell* 256 155.60p Ordinary
 13:01:10 - 19-Mar-26
Sell* 8,000 155.60p Ordinary
 12:52:15 - 19-Mar-26
Sell* 4,165 155.60p Ordinary
 12:43:49 - 19-Mar-26
Sell* 4,165 155.00p Ordinary
 12:43:14 - 19-Mar-26
Sell* 15,000 156.00p Ordinary
 12:42:45 - 19-Mar-26
Sell* 3,635 155.00p Ordinary
 12:42:30 - 19-Mar-26
Sell* 3,635 155.00p Ordinary
 12:42:19 - 19-Mar-26
Buy* 63 157.955p Ordinary
 12:21:39 - 19-Mar-26
Sell* 665 155.00p Ordinary
 12:18:14 - 19-Mar-26
Buy* 5,601 158.00p Ordinary
 11:54:08 - 19-Mar-26
Buy* 53 158.00p Ordinary
 11:50:29 - 19-Mar-26
Buy* 14 158.00p SI Trade
 11:50:29 - 19-Mar-26
Buy* 4 158.00p SI Trade
 11:50:29 - 19-Mar-26
Sell* 3,245 154.00p Ordinary
 11:50:14 - 19-Mar-26
Unknown* 2,500 155.00p Ordinary
 11:50:09 - 19-Mar-26
Unknown* -2,500 153.00p Ordinary
Correction
 11:50:09 - 19-Mar-26
Sell* 2,500 153.00p Ordinary
 11:50:09 - 19-Mar-26
Buy* 6 157.50p Ordinary
 11:49:28 - 19-Mar-26
Sell* 2,977 154.50p Ordinary
 11:47:26 - 19-Mar-26
Buy* 2,359 158.00p Ordinary
 11:40:38 - 19-Mar-26
Sell* 467 154.50p Ordinary
 11:34:19 - 19-Mar-26
Sell* 8,258 152.00p Ordinary
 11:01:20 - 19-Mar-26
Sell* 13,000 152.00p Uncrossing Trade
 11:00:22 - 19-Mar-26
Sell* 1,926 155.20p Ordinary
 10:49:58 - 19-Mar-26
Sell* 67 155.20p Ordinary
 10:46:22 - 19-Mar-26
Sell* 6,000 155.30p Ordinary
 10:42:34 - 19-Mar-26
Sell* 7,500 155.20p Ordinary
 10:41:50 - 19-Mar-26
Sell* 300 155.20p Ordinary
 10:33:18 - 19-Mar-26
Sell* 7,000 153.00p Ordinary
 10:32:54 - 19-Mar-26
Sell* 4,617 155.40p Ordinary
 10:29:20 - 19-Mar-26
Sell* 5,000 153.50p Ordinary
 10:18:58 - 19-Mar-26
Sell* 321 155.40p Ordinary
 10:01:55 - 19-Mar-26
Buy* 500 155.60p Ordinary
 09:59:40 - 19-Mar-26
Buy* 321 155.60p Ordinary
 09:58:50 - 19-Mar-26
Sell* 630 153.50p Ordinary
 09:57:55 - 19-Mar-26
Buy* 1,660 155.70p Ordinary
 09:56:51 - 19-Mar-26
Buy* 2 157.00p Ordinary
 09:55:50 - 19-Mar-26
Sell* 5 153.00p Ordinary
 09:55:40 - 19-Mar-26
Buy* 10 157.00p Ordinary
 09:55:28 - 19-Mar-26
Buy* 1 157.00p Ordinary
 09:55:15 - 19-Mar-26
Buy* 400 155.70p Ordinary
 09:54:53 - 19-Mar-26
Buy* 2,500 156.00p Ordinary
 09:52:28 - 19-Mar-26
Buy* 1,400 156.00p Ordinary
 09:46:12 - 19-Mar-26
Buy* 1,100 156.00p Ordinary
 09:43:11 - 19-Mar-26
Buy* 16 158.00p SI Trade
 09:28:36 - 19-Mar-26
Buy* 2 158.00p SI Trade
 09:28:36 - 19-Mar-26
Buy* 14 158.00p SI Trade
 09:28:36 - 19-Mar-26
Sell* 4,597 152.00p Ordinary
 09:28:31 - 19-Mar-26
Sell* 2,559 156.15p Ordinary
 09:24:54 - 19-Mar-26
Sell* 1,200 156.15p Ordinary
 09:15:41 - 19-Mar-26
Buy* 169 157.00p Ordinary
 09:14:27 - 19-Mar-26
Sell* 1,000 156.15p Ordinary
 09:08:12 - 19-Mar-26
Sell* 3,250 156.15p Ordinary
 08:46:55 - 19-Mar-26
Buy* 2,150 157.50p Ordinary
 08:43:41 - 19-Mar-26
Buy* 2,150 157.50p Ordinary
 08:43:33 - 19-Mar-26
Unknown* 4,300 156.50p Ordinary
 08:43:18 - 19-Mar-26
Unknown* 2,000 156.50p Ordinary
 08:36:51 - 19-Mar-26
Unknown* 5,000 153.00p OTC Trade
 08:16:51 - 19-Mar-26
Sell* 5,000 153.00p Ordinary
 08:16:45 - 19-Mar-26
Buy* 52 160.00p Ordinary
 08:16:25 - 19-Mar-26
Buy* 8 160.00p SI Trade
 08:16:25 - 19-Mar-26
Buy* 44 160.00p SI Trade
 08:16:25 - 19-Mar-26
Unknown* 0 153.00p SI Trade
 08:16:25 - 19-Mar-26
Sell* 3,690 156.6247p Ordinary
 08:04:15 - 19-Mar-26
Sell* 600 157.90p Ordinary
 08:03:39 - 19-Mar-26
Sell* 477 157.95p Ordinary
 08:00:41 - 19-Mar-26
Unknown* 311 158.00p Ordinary
 08:00:36 - 19-Mar-26
Unknown* 5,000 158.00p Ordinary
 16:32:23 - 18-Mar-26
Sell* 488 156.00p Ordinary
 16:26:18 - 18-Mar-26
Sell* 1,000 157.50p Ordinary
 15:46:42 - 18-Mar-26
Sell* 3,500 156.20p Ordinary
 15:45:32 - 18-Mar-26
Buy* 3,158 158.20p Ordinary
 15:39:02 - 18-Mar-26
Buy* 2,000 158.20p Ordinary
 15:37:47 - 18-Mar-26
Sell* 6,400 156.50p Ordinary
 15:21:54 - 18-Mar-26
Sell* 6,400 156.00p Ordinary
 15:21:28 - 18-Mar-26
Buy* 1,200 158.59p Ordinary
 15:18:59 - 18-Mar-26
Sell* 1,000 157.50p Ordinary
 15:06:47 - 18-Mar-26
Sell* 11,200 156.71429p Ordinary
 15:06:28 - 18-Mar-26
Buy* 100 158.6666p Ordinary
 15:05:40 - 18-Mar-26
Sell* 298 157.50p Ordinary
 15:01:08 - 18-Mar-26
Sell* 775 157.50p Ordinary
 15:00:51 - 18-Mar-26
Buy* 3,250 158.6666p Ordinary
 14:59:15 - 18-Mar-26
Buy* 62 160.00p Ordinary
 14:49:29 - 18-Mar-26
Buy* 8,000 158.6666p Ordinary
 14:48:30 - 18-Mar-26
Sell* 610 157.50p Ordinary
 14:28:12 - 18-Mar-26
Unknown* 5,000 158.00p Ordinary
 14:24:26 - 18-Mar-26
Buy* 1,690 159.00p Ordinary
 14:20:55 - 18-Mar-26
Buy* 1,044 159.00p Ordinary
 14:17:19 - 18-Mar-26
Sell* 670 157.50p Ordinary
 13:46:47 - 18-Mar-26
Buy* 1,252 159.40p Ordinary
 13:29:31 - 18-Mar-26
Sell* 8,700 156.30p Ordinary
 13:21:29 - 18-Mar-26
Sell* 8,700 156.00p Ordinary
 13:21:18 - 18-Mar-26
Sell* 1,898 157.55p Ordinary
 13:04:28 - 18-Mar-26
Buy* 1,822 159.50p Ordinary
 12:57:08 - 18-Mar-26
Buy* 10,000 159.00p Ordinary
 12:38:33 - 18-Mar-26
Sell* 3,734 157.40p Ordinary
 12:13:44 - 18-Mar-26
Unknown* 8,500 158.00p Ordinary
 11:44:55 - 18-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17