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* 517 174.00p Ordinary
 08:40:08 - 23-Oct-26
Sell* 687 174.00p SI Trade
 08:40:07 - 23-Oct-26
Buy* 100 176.00p SI Trade
 08:40:07 - 23-Oct-26
Buy* 6 176.00p SI Trade
 08:40:07 - 23-Oct-26
Buy* 5,698 175.40p Ordinary
 08:39:19 - 23-Oct-26
Buy* 180 175.50p Ordinary
 08:24:13 - 23-Oct-26
Buy* 250 176.00p Ordinary
 08:19:07 - 23-Oct-26
Buy* 285 175.40p Ordinary
 08:15:06 - 23-Oct-26
Buy* 62 175.40p Ordinary
 08:12:18 - 23-Oct-26
Sell* 730 174.10p Ordinary
 08:03:01 - 23-Oct-26
Unknown* 3,800 175.00p Uncrossing Trade
 16:35:13 - 22-Oct-26
Buy* 1,500 175.40p Ordinary
 16:08:26 - 22-Oct-26
Buy* 1,138 175.40p Ordinary
 16:08:11 - 22-Oct-26
Sell* 7,500 174.26p Ordinary
 16:05:28 - 22-Oct-26
Buy* 5,299 175.40p Ordinary
 16:04:15 - 22-Oct-26
Sell* 500 172.09p Ordinary
 16:03:51 - 22-Oct-26
Buy* 7 176.00p Ordinary
 15:42:54 - 22-Oct-26
Buy* 1,425 175.00p Ordinary
 15:39:02 - 22-Oct-26
Buy* 4,134 175.00p Ordinary
 15:34:57 - 22-Oct-26
Buy* 3,700 175.00p Ordinary
 15:32:12 - 22-Oct-26
Buy* 2,853 175.00p Ordinary
 15:29:12 - 22-Oct-26
Sell* 2,900 172.60p Ordinary
 15:28:29 - 22-Oct-26
Buy* 2,000 174.00p Ordinary
 15:28:29 - 22-Oct-26
Buy* 10 174.00p Ordinary
 15:27:52 - 22-Oct-26
Buy* 3,446 174.00p Ordinary
 15:27:38 - 22-Oct-26
Sell* 150 172.60p Ordinary
 15:16:23 - 22-Oct-26
Buy* 2,009 174.00p Ordinary
 15:10:56 - 22-Oct-26
Sell* 145 172.60p Ordinary
 15:10:20 - 22-Oct-26
Buy* 2,300 173.70p Ordinary
 15:09:08 - 22-Oct-26
Buy* 863 173.70p Ordinary
 15:08:34 - 22-Oct-26
Buy* 1,261 173.70p Ordinary
 15:04:23 - 22-Oct-26
Buy* 312 173.70p Ordinary
 15:02:53 - 22-Oct-26
Sell* 2,844 172.60p Ordinary
 15:01:09 - 22-Oct-26
Buy* 6,000 174.00p Ordinary
 14:56:13 - 22-Oct-26
Sell* 1,550 172.60p Ordinary
 14:43:59 - 22-Oct-26
Buy* 250 174.00p Ordinary
 14:33:47 - 22-Oct-26
Buy* 450 173.94p Ordinary
 14:31:37 - 22-Oct-26
Buy* 50 174.00p SI Trade
 14:31:12 - 22-Oct-26
Buy* 1,436 174.00p Ordinary
 14:30:59 - 22-Oct-26
Sell* 1,920 171.15p Ordinary
 14:21:24 - 22-Oct-26
Buy* 500 173.92p Ordinary
 14:14:11 - 22-Oct-26
Buy* 414 174.00p Ordinary
 14:13:51 - 22-Oct-26
Buy* 300 174.00p SI Trade
 14:13:51 - 22-Oct-26
Buy* 114 174.00p SI Trade
 14:13:51 - 22-Oct-26
Buy* 6,896 174.00p Ordinary
 14:13:09 - 22-Oct-26
Buy* 1,500 173.70p Ordinary
 14:12:15 - 22-Oct-26
Sell* 5,390 170.00p Ordinary
 14:11:13 - 22-Oct-26
Sell* 284 170.75p Ordinary
 14:10:13 - 22-Oct-26
Buy* 1,005 173.70p Ordinary
 14:09:22 - 22-Oct-26
Buy* 3,099 173.80p Ordinary
 14:05:35 - 22-Oct-26
Buy* 414 174.00p Ordinary
 14:02:45 - 22-Oct-26
Buy* 135 174.00p SI Trade
 14:02:45 - 22-Oct-26
Buy* 87 174.00p SI Trade
 14:02:45 - 22-Oct-26
Buy* 287 173.80p Ordinary
 13:53:22 - 22-Oct-26
Buy* 1,500 173.80p Ordinary
 13:52:47 - 22-Oct-26
Buy* 775 174.00p Ordinary
 13:49:21 - 22-Oct-26
Buy* 5 174.00p Ordinary
 13:43:25 - 22-Oct-26
Buy* 10 174.00p Ordinary
 13:42:25 - 22-Oct-26
Buy* 2,675 173.80p Ordinary
 13:42:25 - 22-Oct-26
Buy* 10 174.00p Ordinary
 13:42:24 - 22-Oct-26
Buy* 166 174.00p SI Trade
 13:42:24 - 22-Oct-26
Buy* 20 174.00p SI Trade
 13:42:24 - 22-Oct-26
Buy* 3 174.00p SI Trade
 13:42:24 - 22-Oct-26
Sell* 3,105 172.00p Ordinary
 13:42:12 - 22-Oct-26
Sell* 1,500 174.60p Ordinary
 13:31:01 - 22-Oct-26
Sell* 834 174.70p Ordinary
 13:14:44 - 22-Oct-26
Buy* 15 180.00p Ordinary
 13:10:45 - 22-Oct-26
Sell* 1,000 175.00p Ordinary
 13:05:55 - 22-Oct-26
Sell* 3,761 173.28p Ordinary
 13:03:07 - 22-Oct-26
Sell* 2,690 172.50p Ordinary
 12:58:21 - 22-Oct-26
Sell* 1,000 175.899p Ordinary
 12:33:48 - 22-Oct-26
Unknown* 1,588 176.00p Ordinary
 12:32:27 - 22-Oct-26
Sell* 1,613 173.20p Ordinary
 12:23:49 - 22-Oct-26
Sell* 2,889 173.555p Ordinary
 12:09:24 - 22-Oct-26
Buy* 3,000 177.00p Ordinary
 12:06:11 - 22-Oct-26
Sell* 2,000 173.02p Ordinary
 12:05:30 - 22-Oct-26
Buy* 857 174.94p Ordinary
 12:05:29 - 22-Oct-26
Buy* 14,266 175.00p Ordinary
 12:04:34 - 22-Oct-26
Buy* 1,142 175.00p Ordinary
 12:04:13 - 22-Oct-26
Buy* 2,200 175.2746p Ordinary
 12:02:23 - 22-Oct-26
Buy* 412 175.00p Ordinary
 12:01:26 - 22-Oct-26
Buy* 106 175.00p SI Trade
 12:01:25 - 22-Oct-26
Buy* 17 175.00p SI Trade
 12:01:25 - 22-Oct-26
Buy* 133 175.00p SI Trade
 12:01:25 - 22-Oct-26
Buy* 7,219 175.00p Ordinary
 12:01:17 - 22-Oct-26
Buy* 500 175.00p Ordinary
 11:56:13 - 22-Oct-26
Buy* 2,000 173.9999p Ordinary
 11:28:14 - 22-Oct-26
Buy* 150 175.00p Ordinary
 11:18:29 - 22-Oct-26
Buy* 574 173.9999p Ordinary
 11:13:59 - 22-Oct-26
Sell* 4,000 171.10p Ordinary
 11:13:54 - 22-Oct-26
Sell* 2,899 171.05p Ordinary
 11:13:41 - 22-Oct-26
Sell* 163 171.05p Ordinary
 11:13:41 - 22-Oct-26
Sell* 2,000 175.00p Ordinary
 11:07:26 - 22-Oct-26
Sell* 2,000 175.00p Ordinary
 11:06:49 - 22-Oct-26
Sell* 2,500 175.00p Ordinary
 11:06:39 - 22-Oct-26
Sell* 2,000 175.00p Ordinary
 11:06:32 - 22-Oct-26
Sell* 2,500 175.00p Ordinary
 11:05:58 - 22-Oct-26
Sell* 2,000 175.04p Ordinary
 11:05:12 - 22-Oct-26
Buy* 87 177.00p SI Trade
 10:59:17 - 22-Oct-26
Buy* 56 177.00p SI Trade
 10:59:17 - 22-Oct-26
Sell* 1,500 175.11p Ordinary
 10:58:06 - 22-Oct-26
Buy* 401 180.00p Ordinary
 10:50:50 - 22-Oct-26
Buy* 23 180.00p SI Trade
 10:46:50 - 22-Oct-26
Sell* 5,000 175.00p Ordinary
 10:46:38 - 22-Oct-26
Sell* 3,600 175.00p Ordinary
 10:43:14 - 22-Oct-26
Sell* 5,419 177.50p Ordinary
 10:42:24 - 22-Oct-26
Sell* 2,812 177.80p Ordinary
 10:31:05 - 22-Oct-26
Buy* 370 183.00p SI Trade
 10:30:58 - 22-Oct-26
Sell* 5,000 175.00p Ordinary
 10:24:26 - 22-Oct-26
Sell* 10,000 176.00p Ordinary
 10:22:46 - 22-Oct-26
Sell* 1,655 176.00p Ordinary
 10:19:16 - 22-Oct-26
Sell* 1,669 176.00p Ordinary
 10:04:22 - 22-Oct-26
Sell* 2,514 175.25p Ordinary
 10:04:07 - 22-Oct-26
Sell* 2,427 176.00p Ordinary
 10:03:20 - 22-Oct-26
Sell* 100 176.00p Ordinary
 10:02:35 - 22-Oct-26
Buy* 394 183.00p Ordinary
 10:01:01 - 22-Oct-26
Buy* 91 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 23 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 2 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 150 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 1 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 109 183.00p SI Trade
 10:01:00 - 22-Oct-26
Buy* 9 183.00p SI Trade
 10:01:00 - 22-Oct-26
Sell* 3,406 177.2141p Ordinary
 10:00:55 - 22-Oct-26
Sell* 5 181.00p Ordinary
 09:28:43 - 22-Oct-26
Sell* 300 180.60p Ordinary
 09:27:32 - 22-Oct-26
Sell* 2,500 178.00p Ordinary
 09:26:39 - 22-Oct-26
Sell* 2,211 180.80p Ordinary
 09:16:49 - 22-Oct-26
Sell* 1,550 178.15p Ordinary
 09:03:29 - 22-Oct-26
Sell* 12 181.15p Ordinary
 09:02:23 - 22-Oct-26
Sell* 3,483 181.10p Ordinary
 08:47:10 - 22-Oct-26
Sell* 1,500 178.14p Ordinary
 08:10:14 - 22-Oct-26
Sell* 1,656 181.15p Ordinary
 08:09:47 - 22-Oct-26
Sell* 2,000 178.70p Ordinary
 08:00:08 - 22-Oct-26
Buy* 2,202 182.32516p Ordinary
 16:05:06 - 21-Oct-26
Sell* 800 178.70p Ordinary
 16:00:33 - 21-Oct-26
Sell* 1,100 181.40p Ordinary
 15:49:37 - 21-Oct-26
Unknown* 5,000 181.50p Ordinary
 15:29:23 - 21-Oct-26
Unknown* 9,914 181.50p Ordinary
 15:28:59 - 21-Oct-26
Sell* 4,390 179.30p Ordinary
 15:06:43 - 21-Oct-26
Sell* 4,473 179.33p Ordinary
 14:03:57 - 21-Oct-26
Sell* 1,600 179.30p Ordinary
 13:53:47 - 21-Oct-26
Sell* 2,750 179.30p Ordinary
 13:40:02 - 21-Oct-26
Buy* 1,096 182.10p Ordinary
 13:35:05 - 21-Oct-26
Unknown* 15,000 180.233p Ordinary
 12:44:39 - 21-Oct-26
Buy* 370 182.35p Ordinary
 11:53:26 - 21-Oct-26
Buy* 500 182.35p Ordinary
 11:40:30 - 21-Oct-26
Buy* 1,000 182.38p Ordinary
 11:38:19 - 21-Oct-26
Sell* 8,000 179.05p Ordinary
 11:26:57 - 21-Oct-26
Buy* 1,227 182.48p Ordinary
 11:26:19 - 21-Oct-26
Buy* 2,000 181.80p Ordinary
 11:14:10 - 21-Oct-26
Buy* 822 181.80p Ordinary
 11:08:36 - 21-Oct-26
Buy* 1 185.00p SI Trade
 10:54:08 - 21-Oct-26
Buy* 13 185.00p SI Trade
 10:54:08 - 21-Oct-26
Buy* 1 185.00p SI Trade
 10:54:08 - 21-Oct-26
Buy* 5 185.00p SI Trade
 10:54:08 - 21-Oct-26
Buy* 7,339 180.45p Ordinary
 10:53:41 - 21-Oct-26
Buy* 3,700 180.45p Ordinary
 10:44:46 - 21-Oct-26
Buy* 3,297 180.45p Ordinary
 10:43:30 - 21-Oct-26
Sell* 647 178.40p Ordinary
 10:42:40 - 21-Oct-26
Buy* 975 180.45p Ordinary
 10:42:38 - 21-Oct-26
Sell* 2,000 179.7071p Ordinary
 10:35:49 - 21-Oct-26
Sell* 260 178.40p Ordinary
 10:32:07 - 21-Oct-26
Sell* 11,500 178.16p Ordinary
 10:31:40 - 21-Oct-26
Sell* 1,400 178.8001p Ordinary
 10:31:37 - 21-Oct-26
Unknown* 2,123 180.00p Ordinary
 10:30:06 - 21-Oct-26
Unknown* 2,469 180.00p Ordinary
 10:13:02 - 21-Oct-26
Buy* 5 182.00p Ordinary
 10:13:00 - 21-Oct-26
Sell* 13,912 178.00p Ordinary
 09:36:25 - 21-Oct-26
Buy* 550 181.00p Ordinary
 09:33:58 - 21-Oct-26
Buy* 1,800 181.00p Ordinary
 09:22:08 - 21-Oct-26
Sell* 1,358 179.60p Ordinary
 09:10:04 - 21-Oct-26
Unknown* 15,886 178.16p Ordinary
 09:09:59 - 21-Oct-26
Buy* 2 182.00p Ordinary
 08:27:19 - 21-Oct-26
Buy* 2,000 181.80p Ordinary
 16:23:44 - 20-Oct-26
Buy* 1,647 181.90p Ordinary
 16:16:38 - 20-Oct-26
Sell* 565 178.00p Ordinary
 15:44:20 - 20-Oct-26
Buy* 2,000 179.0927p Ordinary
 15:30:48 - 20-Oct-26
Sell* 2,000 178.9999p Ordinary
 15:30:22 - 20-Oct-26
Buy* 410 180.00p Ordinary
 15:30:22 - 20-Oct-26
Buy* 106 180.00p SI Trade
 15:30:22 - 20-Oct-26
Sell* 2,775 176.928p Ordinary
 15:30:04 - 20-Oct-26
Sell* 1,000 178.00p Ordinary
 15:27:56 - 20-Oct-26
Sell* 2,000 178.00p Ordinary
 15:27:47 - 20-Oct-26
Sell* 2,000 178.00p Ordinary
 15:20:56 - 20-Oct-26
Sell* 1,000 178.00p Ordinary
 15:17:15 - 20-Oct-26
Sell* 2,000 178.00p Ordinary
 15:09:14 - 20-Oct-26
Sell* 2,000 180.00p Ordinary
 15:01:55 - 20-Oct-26
Sell* 2,000 180.00p Ordinary
 15:01:17 - 20-Oct-26
Sell* 2,000 180.04p Ordinary
 15:00:00 - 20-Oct-26
Sell* 2,000 180.19p Ordinary
 14:59:09 - 20-Oct-26
Sell* 3,000 180.25p Ordinary
 14:47:14 - 20-Oct-26
Sell* 31 180.00p Ordinary
 14:33:02 - 20-Oct-26
Unknown* 844 182.50p Ordinary
 14:32:26 - 20-Oct-26
Unknown* 844 182.50p Ordinary
 14:32:22 - 20-Oct-26
Sell* 4,990 180.185p Ordinary
 14:30:36 - 20-Oct-26
Sell* 8 180.185p Ordinary
 14:22:02 - 20-Oct-26
Sell* 86 180.11p Ordinary
 14:12:02 - 20-Oct-26
Sell* 18 180.11p Ordinary
 14:11:29 - 20-Oct-26
Sell* 4,670 180.11p Ordinary
 14:10:01 - 20-Oct-26
FTSE 100 Latest
Value10,690.83
Change-34.20