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* 39,911 170.503p Negotiated Trade
 16:43:11 - 27-Feb-26
Sell* 3,548 169.05p Ordinary
 16:15:03 - 27-Feb-26
Sell* 3,060 168.70p Ordinary
 15:55:28 - 27-Feb-26
Buy* 7,310 175.00p Ordinary
 15:46:25 - 27-Feb-26
Sell* 500 170.45p Ordinary
 15:45:48 - 27-Feb-26
Sell* 113 168.70p Ordinary
 15:44:58 - 27-Feb-26
Unknown* -3,060 168.70p Ordinary
Correction
 15:38:14 - 27-Feb-26
Sell* 3,060 168.70p Ordinary
 15:38:14 - 27-Feb-26
Sell* 1,500 169.00p Ordinary
 15:20:35 - 27-Feb-26
Sell* 5 169.00p SI Trade
 15:20:13 - 27-Feb-26
Sell* 400 172.00p Ordinary
 15:05:32 - 27-Feb-26
Unknown* 15,000 170.50p Ordinary
 14:57:46 - 27-Feb-26
Sell* 1,464 170.50p Ordinary
 14:21:43 - 27-Feb-26
Sell* 1,724 170.50p Ordinary
 14:18:16 - 27-Feb-26
Sell* 2,195 170.515p Ordinary
 14:12:59 - 27-Feb-26
Sell* 282 170.515p Ordinary
 14:06:23 - 27-Feb-26
Sell* 2,700 170.50p Ordinary
 14:04:43 - 27-Feb-26
Sell* 312 172.40p Ordinary
 14:03:06 - 27-Feb-26
Sell* 2,897 172.40p Ordinary
 13:32:33 - 27-Feb-26
Sell* 700 170.50p Ordinary
 12:30:42 - 27-Feb-26
Sell* 2,235 170.50p Ordinary
 12:15:11 - 27-Feb-26
Unknown* 1,290 172.50p Ordinary
 11:53:15 - 27-Feb-26
Unknown* 7,570 172.50p Ordinary
 11:53:09 - 27-Feb-26
Buy* 4,342 172.60p Ordinary
 11:35:45 - 27-Feb-26
Sell* 1,000 170.50p Ordinary
 11:34:47 - 27-Feb-26
Unknown* 0 175.00p SI Trade
 11:20:37 - 27-Feb-26
Buy* 500 172.60p Ordinary
 11:00:47 - 27-Feb-26
Sell* 1,095 170.50p Ordinary
 10:25:20 - 27-Feb-26
Sell* 1,946 171.155p Ordinary
 10:23:59 - 27-Feb-26
Buy* 1,000 172.60p Ordinary
 10:19:50 - 27-Feb-26
Sell* 1,200 171.155p Ordinary
 10:08:10 - 27-Feb-26
Sell* 124 171.155p Ordinary
 09:52:51 - 27-Feb-26
Unknown* 6,034 172.50p Ordinary
 09:23:15 - 27-Feb-26
Buy* 718 172.60p Ordinary
 09:15:00 - 27-Feb-26
Buy* 86 172.60p Ordinary
 09:01:35 - 27-Feb-26
Sell* 20 170.25p Ordinary
 08:31:04 - 27-Feb-26
Buy* 1,500 172.60p Ordinary
 08:11:20 - 27-Feb-26
Buy* 325 172.60p Ordinary
 08:10:21 - 27-Feb-26
Buy* 178 172.60p Ordinary
 08:10:19 - 27-Feb-26
Buy* 517 172.90p Ordinary
 16:20:29 - 26-Feb-26
Buy* 300 172.90p Ordinary
 16:18:01 - 26-Feb-26
Buy* 7,405 173.40p Ordinary
 15:51:07 - 26-Feb-26
Sell* 3,000 171.25p Ordinary
 15:26:59 - 26-Feb-26
Buy* 10 175.00p SI Trade
 15:08:48 - 26-Feb-26
Buy* 5 175.00p SI Trade
 15:08:48 - 26-Feb-26
Buy* 5 175.00p SI Trade
 15:08:48 - 26-Feb-26
Sell* 15 170.00p SI Trade
 15:08:48 - 26-Feb-26
Sell* 6,760 170.20p Ordinary
 15:08:22 - 26-Feb-26
Unknown* 3,500 173.00p Ordinary
 14:58:04 - 26-Feb-26
Sell* 3,500 172.00p Ordinary
 14:58:00 - 26-Feb-26
Sell* 889 171.50p Ordinary
 14:39:36 - 26-Feb-26
Sell* 1,727 171.50p Ordinary
 14:07:37 - 26-Feb-26
Sell* 1,125 171.50p Ordinary
 13:38:58 - 26-Feb-26
Unknown* -7,405 173.40p Ordinary
Correction
 13:38:44 - 26-Feb-26
Buy* 7,405 173.40p Ordinary
 13:38:44 - 26-Feb-26
Unknown* 1,357 173.00p Ordinary
 11:37:15 - 26-Feb-26
Sell* 21 171.10p Ordinary
 10:49:50 - 26-Feb-26
Unknown* 5,797 172.50p Ordinary
 10:46:14 - 26-Feb-26
Sell* 2,500 172.00p Ordinary
 10:44:10 - 26-Feb-26
Unknown* 35,640 171.28p Negotiated Trade
 10:42:09 - 26-Feb-26
Sell* 1,132 170.92p Ordinary
 09:58:09 - 26-Feb-26
Sell* 110 170.90p Ordinary
 09:53:04 - 26-Feb-26
Sell* 110 170.90p Ordinary
 09:52:06 - 26-Feb-26
Sell* 110 170.90p Ordinary
 09:51:12 - 26-Feb-26
Sell* 110 170.90p Ordinary
 09:50:12 - 26-Feb-26
Sell* 3,454 170.85p Ordinary
 09:39:48 - 26-Feb-26
Sell* 4,386 170.70p Ordinary
 08:12:27 - 26-Feb-26
Sell* 1,460 170.10p Ordinary
 08:05:53 - 26-Feb-26
Buy* 5 172.00p SI Trade
 08:02:42 - 26-Feb-26
Buy* 3,520 172.00p Ordinary
 08:02:27 - 26-Feb-26
Buy* 2,940 172.00p Ordinary
 08:00:26 - 26-Feb-26
Unknown* 6,110 171.75p Ordinary
 15:52:52 - 25-Feb-26
Unknown* -10,266 171.75p Ordinary
Correction
 15:52:52 - 25-Feb-26
Buy* 10,266 171.75p Ordinary
 15:52:52 - 25-Feb-26
Buy* 4,156 172.00p Ordinary
 15:52:45 - 25-Feb-26
Buy* 200 170.56p Ordinary
 15:48:46 - 25-Feb-26
Sell* 1,033 168.60p Ordinary
 15:35:46 - 25-Feb-26
Sell* 1,690 168.00p Ordinary
 15:31:00 - 25-Feb-26
Sell* 441 168.60p Ordinary
 14:37:28 - 25-Feb-26
Sell* 336 168.55p Ordinary
 14:12:23 - 25-Feb-26
Buy* 12,319 170.60p Ordinary
 14:10:21 - 25-Feb-26
Buy* 14,198 170.68p Ordinary
 14:08:46 - 25-Feb-26
Sell* 330 168.27p Ordinary
 14:04:27 - 25-Feb-26
Sell* 1,029 168.27p Ordinary
 11:59:46 - 25-Feb-26
Buy* 21 172.00p SI Trade
 10:59:20 - 25-Feb-26
Sell* 2,800 168.2611p Ordinary
 10:59:05 - 25-Feb-26
Unknown* 29,203 168.41p Ordinary
 10:41:44 - 25-Feb-26
Buy* 3,335 170.90p Ordinary
 10:30:35 - 25-Feb-26
Buy* 44 172.00p Ordinary
 10:28:54 - 25-Feb-26
Buy* 38 172.00p SI Trade
 10:28:54 - 25-Feb-26
Sell* 1,029 168.50p Ordinary
 10:20:15 - 25-Feb-26
Buy* 175 171.00p Ordinary
 10:06:05 - 25-Feb-26
Buy* 1,000 171.00p Ordinary
 09:56:10 - 25-Feb-26
Sell* 11,700 169.33p Ordinary
 09:51:36 - 25-Feb-26
Buy* 2,535 172.00p Ordinary
 09:46:20 - 25-Feb-26
Buy* 250 172.00p Ordinary
 09:39:49 - 25-Feb-26
Sell* 12 169.33p Ordinary
 09:24:24 - 25-Feb-26
Unknown* 17,754 171.80p Ordinary
 09:02:09 - 25-Feb-26
Sell* 500 168.50p Ordinary
 08:48:02 - 25-Feb-26
Buy* 1 172.00p SI Trade
 08:47:54 - 25-Feb-26
Buy* 9 174.00p SI Trade
 08:47:54 - 25-Feb-26
Sell* 5 168.00p SI Trade
 08:47:54 - 25-Feb-26
Sell* 3,000 170.00p Ordinary
 08:47:40 - 25-Feb-26
Buy* 44 174.00p Ordinary
 08:46:06 - 25-Feb-26
Buy* 2 174.00p SI Trade
 08:46:05 - 25-Feb-26
Buy* 5 174.00p SI Trade
 08:46:05 - 25-Feb-26
Unknown* 0 174.00p SI Trade
 08:46:05 - 25-Feb-26
Buy* 40 174.00p SI Trade
 08:46:05 - 25-Feb-26
Sell* 1,088 170.04p Ordinary
 08:45:06 - 25-Feb-26
Sell* 986 171.88p Ordinary
 08:31:01 - 25-Feb-26
Sell* 500 171.88p Ordinary
 08:22:18 - 25-Feb-26
Sell* 5,525 170.00p Ordinary
 08:18:30 - 25-Feb-26
Sell* 940 170.04p Ordinary
 08:14:18 - 25-Feb-26
Sell* 893 170.04p Ordinary
 08:04:17 - 25-Feb-26
Sell* 110 171.10p Ordinary
 16:08:58 - 24-Feb-26
Buy* 6,370 172.45p Ordinary
 16:02:43 - 24-Feb-26
Buy* 750 172.45p Ordinary
 15:57:11 - 24-Feb-26
Sell* 2,673 171.10p Ordinary
 15:38:34 - 24-Feb-26
Unknown* 27,440 170.00p Ordinary
 15:24:19 - 24-Feb-26
Sell* 656 171.15p Ordinary
 15:00:56 - 24-Feb-26
Sell* 1,966 171.10p Ordinary
 14:13:33 - 24-Feb-26
Sell* 419 171.00p Ordinary
 14:12:57 - 24-Feb-26
Sell* 51 170.00p Ordinary
 14:10:36 - 24-Feb-26
Sell* 345 171.00p Ordinary
 14:04:50 - 24-Feb-26
Buy* 865 172.55p Ordinary
 12:59:05 - 24-Feb-26
Sell* 131 171.33p Ordinary
 12:26:35 - 24-Feb-26
Sell* 8,730 171.33p Ordinary
 12:26:16 - 24-Feb-26
Buy* 500 172.55p Ordinary
 11:42:00 - 24-Feb-26
Unknown* 22,815 173.00p Ordinary
 11:38:01 - 24-Feb-26
Unknown* 17,000 170.70p Ordinary
 11:37:13 - 24-Feb-26
Sell* 10,000 171.20p Ordinary
 11:09:34 - 24-Feb-26
Buy* 10,000 174.00p Ordinary
 11:08:45 - 24-Feb-26
Unknown* 28,738 173.90p Negotiated Trade
 11:01:39 - 24-Feb-26
Sell* 4,183 170.55p Ordinary
 11:01:28 - 24-Feb-26
Sell* 5,000 170.80p Ordinary
 10:54:19 - 24-Feb-26
Buy* 66 174.00p Ordinary
 10:33:44 - 24-Feb-26
Sell* 1,496 170.85p Ordinary
 10:30:42 - 24-Feb-26
Sell* 10,000 170.15p Ordinary
 10:18:55 - 24-Feb-26
Buy* 1,000 172.76p Ordinary
 09:46:03 - 24-Feb-26
Sell* 1,201 170.85p Ordinary
 09:27:30 - 24-Feb-26
Sell* 1,206 170.80p Ordinary
 09:26:35 - 24-Feb-26
Sell* 590 170.80p Ordinary
 09:24:58 - 24-Feb-26
Buy* 4 172.94p Ordinary
 09:19:59 - 24-Feb-26
Buy* 5,735 174.00p Ordinary
 08:58:02 - 24-Feb-26
Sell* 100 170.40p Ordinary
 08:35:06 - 24-Feb-26
Sell* 4,672 171.88p Ordinary
 08:03:39 - 24-Feb-26
Sell* 5,540 170.00p Ordinary
 16:15:23 - 23-Feb-26
Unknown* 2,099 172.00p Ordinary
 16:01:50 - 23-Feb-26
Unknown* 775 172.00p Ordinary
 15:58:53 - 23-Feb-26
Sell* 10,980 170.00p Ordinary
 15:40:53 - 23-Feb-26
Sell* 4,307 171.751p Ordinary
 15:31:58 - 23-Feb-26
Sell* 309 171.751p Ordinary
 15:31:58 - 23-Feb-26
Buy* 305 172.94p Ordinary
 14:17:04 - 23-Feb-26
Buy* 100 172.94p Ordinary
 14:13:56 - 23-Feb-26
Sell* 11 171.751p Ordinary
 14:13:28 - 23-Feb-26
Buy* 3,800 173.80p Ordinary
 14:10:31 - 23-Feb-26
Buy* 3,000 173.95p Ordinary
 14:09:56 - 23-Feb-26
Sell* 4,110 171.60p Ordinary
 13:23:00 - 23-Feb-26
Buy* 5,800 173.00p Ordinary
 13:02:12 - 23-Feb-26
Buy* 4,338 172.88p Ordinary
 12:47:14 - 23-Feb-26
Buy* 600 172.95p Ordinary
 10:56:26 - 23-Feb-26
Buy* 2,309 172.95p Ordinary
 10:51:29 - 23-Feb-26
Sell* 1,000 171.60p Ordinary
 10:50:49 - 23-Feb-26
Sell* 582 171.60p Ordinary
 10:50:42 - 23-Feb-26
Buy* 426 173.00p Ordinary
 10:47:44 - 23-Feb-26
Sell* 3,919 171.60p Ordinary
 10:46:03 - 23-Feb-26
Buy* 1,000 173.99p Ordinary
 09:49:09 - 23-Feb-26
Buy* 12,493 174.00p Ordinary
 09:48:41 - 23-Feb-26
Unknown* 12,507 173.50p Ordinary
 09:48:17 - 23-Feb-26
Unknown* 12,507 173.50p Ordinary
 09:48:17 - 23-Feb-26
Sell* 2,107 173.05p Ordinary
 09:24:17 - 23-Feb-26
Sell* 2,500 173.05p Ordinary
 09:23:57 - 23-Feb-26
Unknown* 15,000 174.00p Ordinary
 09:23:36 - 23-Feb-26
Sell* 47 173.00p Ordinary
 09:23:31 - 23-Feb-26
Unknown* 15,000 173.00p Ordinary
 09:22:46 - 23-Feb-26
Buy* 4 175.00p SI Trade
 08:56:58 - 23-Feb-26
Unknown* 0 175.00p SI Trade
 08:56:58 - 23-Feb-26
Buy* 10 175.00p SI Trade
 08:56:58 - 23-Feb-26
Unknown* 0 175.00p SI Trade
 08:56:58 - 23-Feb-26
Sell* 80 170.00p SI Trade
 08:56:58 - 23-Feb-26
Buy* 11 175.00p SI Trade
 08:56:58 - 23-Feb-26
Buy* 4,300 175.00p Ordinary
 08:56:51 - 23-Feb-26
Sell* 2,000 168.41p Ordinary
 08:54:45 - 23-Feb-26
Sell* 760 168.41p Ordinary
 08:43:47 - 23-Feb-26
Unknown* 15,100 166.00p Negotiated Trade
 16:40:13 - 20-Feb-26
Buy* 38 173.00p Ordinary
 16:08:45 - 20-Feb-26
Buy* 500 170.555p Ordinary
 16:07:57 - 20-Feb-26
Buy* 700 170.555p Ordinary
 16:06:46 - 20-Feb-26
Sell* 657 168.25p Ordinary
 16:06:10 - 20-Feb-26
Sell* 6,071 169.00p Ordinary
 16:06:09 - 20-Feb-26
Sell* 5,600 168.41p Ordinary
 16:04:54 - 20-Feb-26
Buy* 1,500 171.50p Ordinary
 16:04:07 - 20-Feb-26
Unknown* 8,000 170.50p Ordinary
 16:03:55 - 20-Feb-26
Sell* 8,000 170.00p Ordinary
 16:03:31 - 20-Feb-26
Sell* 2,500 172.7878p Ordinary
 15:42:29 - 20-Feb-26
Sell* 137 173.00p Ordinary
 15:34:04 - 20-Feb-26
Unknown* 0 175.00p SI Trade
 15:32:56 - 20-Feb-26
Unknown* 0 175.00p SI Trade
 15:32:56 - 20-Feb-26
Sell* 2,000 174.00p Ordinary
 15:32:43 - 20-Feb-26
Unknown* 2,400 174.50p Ordinary
 15:21:33 - 20-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85