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* 1,944 153.96p Ordinary
 16:23:57 - 13-Jul-26
Sell* 8,800 153.30p Ordinary
 16:21:20 - 13-Jul-26
Sell* 8,800 153.00p Ordinary
 16:21:13 - 13-Jul-26
Buy* 103 155.00p Ordinary
 16:12:13 - 13-Jul-26
Buy* 99 155.00p SI Trade
 16:12:12 - 13-Jul-26
Buy* 2,000 153.90p Ordinary
 16:12:01 - 13-Jul-26
Buy* 129 153.85p Ordinary
 16:03:37 - 13-Jul-26
Sell* 10,000 153.16p Ordinary
 16:00:04 - 13-Jul-26
Sell* 15,000 153.00p Ordinary
 15:47:00 - 13-Jul-26
Buy* 2,000 153.90p Ordinary
 15:33:05 - 13-Jul-26
Buy* 2,468 153.96p Ordinary
 15:22:39 - 13-Jul-26
Buy* 2,500 153.96p Ordinary
 15:09:11 - 13-Jul-26
Sell* 2,500 153.0125p Ordinary
 15:07:02 - 13-Jul-26
Buy* 2,505 154.00p Ordinary
 15:05:19 - 13-Jul-26
Sell* 2,505 153.02p Ordinary
 15:05:18 - 13-Jul-26
Sell* 299 153.11p Ordinary
 14:19:06 - 13-Jul-26
Sell* 305 153.11p Ordinary
 14:08:49 - 13-Jul-26
Sell* 513 153.0125p Ordinary
 14:06:32 - 13-Jul-26
Buy* 5,000 153.99p Ordinary
 14:06:20 - 13-Jul-26
Buy* 3 154.00p Ordinary
 14:05:55 - 13-Jul-26
Buy* 64 154.00p Ordinary
 14:00:24 - 13-Jul-26
Unknown* 2 154.00p SI Trade
 13:59:18 - 13-Jul-26
Sell* 2,000 154.00p Ordinary
 13:59:04 - 13-Jul-26
Sell* 2,000 154.00p Ordinary
 13:58:34 - 13-Jul-26
Buy* 642 154.75p Ordinary
 13:58:26 - 13-Jul-26
Buy* 3 155.00p SI Trade
 13:51:51 - 13-Jul-26
Sell* 7,200 154.05p Ordinary
 13:51:04 - 13-Jul-26
Sell* 2,000 154.05p Ordinary
 13:15:23 - 13-Jul-26
Sell* 3,413 154.00p Ordinary
 13:11:22 - 13-Jul-26
Sell* 139 154.00p Ordinary
 13:11:22 - 13-Jul-26
Buy* 6,377 156.70p Ordinary
 12:53:22 - 13-Jul-26
Buy* 206 156.80p Ordinary
 12:31:19 - 13-Jul-26
Sell* 2,750 154.04p Ordinary
 12:10:55 - 13-Jul-26
Buy* 315 157.00p Ordinary
 12:09:15 - 13-Jul-26
Sell* 250 154.00p Ordinary
 11:58:12 - 13-Jul-26
Unknown* 382 156.00p Ordinary
 11:27:50 - 13-Jul-26
Sell* 334 154.04p Ordinary
 11:25:31 - 13-Jul-26
Unknown* 12,610 156.00p Ordinary
 11:22:49 - 13-Jul-26
Sell* 128 155.00p Ordinary
 10:49:55 - 13-Jul-26
Sell* 195 155.00p SI Trade
 10:49:52 - 13-Jul-26
Sell* 858 155.04p Ordinary
 10:49:26 - 13-Jul-26
Sell* 5,000 156.00p Ordinary
 10:42:04 - 13-Jul-26
Buy* 984 158.5155p Ordinary
 10:41:08 - 13-Jul-26
Buy* 5,000 158.50p Ordinary
 10:41:01 - 13-Jul-26
Buy* 135 159.00p SI Trade
 10:40:49 - 13-Jul-26
Unknown* 0 160.00p SI Trade
 10:39:54 - 13-Jul-26
Sell* 5,000 158.50p Ordinary
 10:38:47 - 13-Jul-26
Sell* 716 158.65p Ordinary
 10:31:21 - 13-Jul-26
Sell* 4,000 159.23p Ordinary
 10:19:47 - 13-Jul-26
Buy* 12 160.00p SI Trade
 08:54:32 - 13-Jul-26
Buy* 1 160.00p SI Trade
 08:54:32 - 13-Jul-26
Sell* 7 158.50p SI Trade
 08:54:32 - 13-Jul-26
Buy* 1 160.00p SI Trade
 08:54:32 - 13-Jul-26
Unknown* 1,290 159.25p Ordinary
 08:46:11 - 13-Jul-26
Buy* 62 159.70p Ordinary
 08:39:13 - 13-Jul-26
Unknown* 124 159.25p Ordinary
 08:07:11 - 13-Jul-26
Sell* 3,140 159.23p Ordinary
 08:00:08 - 13-Jul-26
Sell* 341 159.23p Ordinary
 16:15:24 - 10-Jul-26
Sell* 8 158.50p Ordinary
 15:51:50 - 10-Jul-26
Sell* 833 159.10p Ordinary
 15:29:31 - 10-Jul-26
Sell* 565 159.23p Ordinary
 15:14:47 - 10-Jul-26
Sell* 3,000 159.06p Ordinary
 14:53:36 - 10-Jul-26
Buy* 6 159.70p Ordinary
 14:51:51 - 10-Jul-26
Sell* 3,906 159.06p Ordinary
 14:35:38 - 10-Jul-26
Sell* 1,019 159.23p Ordinary
 14:24:55 - 10-Jul-26
Unknown* 187,000 158.9147p OTC Trade
 14:02:29 - 10-Jul-26
Sell* 62,200 159.00p SI Trade
 14:01:49 - 10-Jul-26
Sell* 1,972 159.06p Ordinary
 14:01:48 - 10-Jul-26
Sell* 1,319 159.00p Ordinary
 13:21:28 - 10-Jul-26
Buy* 10,750 159.90p Ordinary
 13:09:01 - 10-Jul-26
Sell* 3,000 159.23p Ordinary
 12:42:51 - 10-Jul-26
Sell* 4,832 158.50p Ordinary
 12:33:00 - 10-Jul-26
Buy* 66 160.00p SI Trade
 12:23:09 - 10-Jul-26
Unknown* 0 160.00p SI Trade
 12:23:09 - 10-Jul-26
Buy* 1 160.00p SI Trade
 12:23:09 - 10-Jul-26
Sell* 200 158.50p SI Trade
 12:23:09 - 10-Jul-26
Sell* 10,000 158.50p Negotiated Trade
 12:22:53 - 10-Jul-26
Sell* 8,500 158.50p Negotiated Trade
 12:22:37 - 10-Jul-26
Sell* 143 159.23p Ordinary
 11:49:07 - 10-Jul-26
Sell* 1,500 158.60p Negotiated Trade
 11:27:46 - 10-Jul-26
Unknown* 224 159.25p Ordinary
 11:25:05 - 10-Jul-26
Sell* 234 159.00p Ordinary
 10:38:23 - 10-Jul-26
Sell* 2,946 158.50p Ordinary
 09:53:24 - 10-Jul-26
Unknown* 10,000 158.50p Ordinary
 09:23:36 - 10-Jul-26
Unknown* 938 159.25p Ordinary
 08:36:01 - 10-Jul-26
Sell* 3,700 159.00p Ordinary
 08:28:06 - 10-Jul-26
Sell* 7,000 158.35p SI Trade
 16:35:30 - 09-Jul-26
Sell* 5,100 158.00p Uncrossing Trade
 16:35:10 - 09-Jul-26
Sell* 198 158.50p Ordinary
 16:05:27 - 09-Jul-26
Buy* 8 160.00p SI Trade
 16:01:08 - 09-Jul-26
Buy* 44 160.00p SI Trade
 16:01:08 - 09-Jul-26
Sell* 10,000 158.50p Ordinary
 15:59:21 - 09-Jul-26
Sell* 10,000 158.50p Negotiated Trade
 15:59:15 - 09-Jul-26
Sell* 15,759 158.60p Ordinary
 15:55:10 - 09-Jul-26
Sell* 2,300 158.76p Ordinary
 15:00:54 - 09-Jul-26
Sell* 12 158.20p Ordinary
 14:13:06 - 09-Jul-26
Sell* 100 158.20p Ordinary
 14:09:26 - 09-Jul-26
Sell* 480 158.76p Ordinary
 13:28:01 - 09-Jul-26
Buy* 103 160.00p Ordinary
 13:17:22 - 09-Jul-26
Buy* 16 160.00p SI Trade
 13:17:21 - 09-Jul-26
Unknown* 0 160.00p SI Trade
 13:17:21 - 09-Jul-26
Buy* 11 160.00p SI Trade
 13:17:21 - 09-Jul-26
Sell* 28 158.00p SI Trade
 13:17:21 - 09-Jul-26
Unknown* 3,550 159.00p Ordinary
 13:17:00 - 09-Jul-26
Unknown* 2,000 159.00p Ordinary
 12:33:40 - 09-Jul-26
Buy* 17 160.00p SI Trade
 11:51:39 - 09-Jul-26
Sell* 470 158.60p Ordinary
 11:45:33 - 09-Jul-26
Unknown* 2,000 159.00p Ordinary
 11:38:00 - 09-Jul-26
Sell* 1,200 158.76p Ordinary
 10:20:42 - 09-Jul-26
Sell* 945 158.60p Ordinary
 09:29:59 - 09-Jul-26
Sell* 29 158.60p Ordinary
 09:00:22 - 09-Jul-26
Sell* 355 158.68p Ordinary
 16:28:10 - 08-Jul-26
Sell* 1,257 158.90p Ordinary
 16:10:09 - 08-Jul-26
Sell* 3 158.00p SI Trade
 15:53:56 - 08-Jul-26
Buy* 1 160.00p SI Trade
 15:53:56 - 08-Jul-26
Buy* 14 160.00p SI Trade
 15:53:56 - 08-Jul-26
Buy* 99 160.00p SI Trade
 15:53:56 - 08-Jul-26
Sell* 15,000 158.24p SI Trade
 15:45:36 - 08-Jul-26
Sell* 2,452 158.50p Ordinary
 15:39:28 - 08-Jul-26
Sell* 9,120 158.66p Ordinary
 15:31:26 - 08-Jul-26
Sell* 1,980 158.66p Ordinary
 15:24:55 - 08-Jul-26
Sell* 2,130 158.66p Ordinary
 14:50:16 - 08-Jul-26
Sell* 9 158.66p Ordinary
 14:13:58 - 08-Jul-26
Sell* 10 158.66p Ordinary
 14:13:38 - 08-Jul-26
Sell* 10 158.66p Ordinary
 14:10:53 - 08-Jul-26
Unknown* 18,131 159.00p Ordinary
 13:55:16 - 08-Jul-26
Buy* 11,491 159.50p Ordinary
 13:28:56 - 08-Jul-26
Sell* 3,445 158.40p Ordinary
 13:05:12 - 08-Jul-26
Sell* 3,445 158.00p Ordinary
 13:05:03 - 08-Jul-26
Sell* 730 158.90p Ordinary
 12:31:25 - 08-Jul-26
Sell* 1,075 158.10p Ordinary
 12:30:56 - 08-Jul-26
Sell* 322 158.10p Ordinary
 12:24:19 - 08-Jul-26
Sell* 160 158.00p Ordinary
 12:18:00 - 08-Jul-26
Sell* 2,014 158.26p Ordinary
 12:11:53 - 08-Jul-26
Sell* 9,000 158.25p Ordinary
 11:01:36 - 08-Jul-26
Sell* 4,395 158.25p Ordinary
 10:59:31 - 08-Jul-26
Sell* 32 158.00p Ordinary
 10:51:25 - 08-Jul-26
Sell* 465 158.25p Ordinary
 10:45:11 - 08-Jul-26
Unknown* 3,140 159.00p Ordinary
 10:44:58 - 08-Jul-26
Sell* 1,913 158.25p Ordinary
 10:42:46 - 08-Jul-26
Unknown* 20,000 159.00p SI Trade
 10:20:26 - 08-Jul-26
Unknown* 1,803 159.00p Ordinary
 10:20:09 - 08-Jul-26
Unknown* 25,000 159.00p Negotiated Trade
 10:11:25 - 08-Jul-26
Unknown* 2,654 159.00p Ordinary
 10:10:52 - 08-Jul-26
Sell* 10,020 158.50p Ordinary
 09:29:19 - 08-Jul-26
Unknown* 10,046 159.00p Ordinary
 09:28:17 - 08-Jul-26
Unknown* 10,000 159.00p SI Trade
 16:36:52 - 07-Jul-26
Unknown* 8,000 159.00p Uncrossing Trade
 16:35:29 - 07-Jul-26
Unknown* 7,858 159.00p Ordinary
 16:19:37 - 07-Jul-26
Unknown* 2,000 159.00p Ordinary
 16:18:14 - 07-Jul-26
Unknown* 7,858 159.00p Ordinary
 16:18:03 - 07-Jul-26
Sell* 7,854 158.00p Ordinary
 15:58:21 - 07-Jul-26
Sell* 16 158.00p Ordinary
 15:55:35 - 07-Jul-26
Unknown* 3,648 159.00p Ordinary
 15:44:21 - 07-Jul-26
Sell* 1 158.00p SI Trade
 15:13:26 - 07-Jul-26
Sell* 75 158.00p SI Trade
 15:13:26 - 07-Jul-26
Unknown* 40,000 159.00p SI Trade
 15:08:51 - 07-Jul-26
Sell* 377 159.16p Ordinary
 14:57:18 - 07-Jul-26
Unknown* 16,792 159.00p Ordinary
 14:17:47 - 07-Jul-26
Unknown* 25,000 159.00p Ordinary
 14:17:29 - 07-Jul-26
Sell* 5,938 159.00p Ordinary
 14:17:19 - 07-Jul-26
Sell* 10,000 159.00p Ordinary
 14:16:57 - 07-Jul-26
Sell* 1,188 159.15p Ordinary
 14:15:47 - 07-Jul-26
Sell* 625 159.15p Ordinary
 14:10:50 - 07-Jul-26
Sell* 3 159.15p Ordinary
 14:08:30 - 07-Jul-26
Sell* 680 159.00p Ordinary
 13:04:29 - 07-Jul-26
Sell* 5,000 159.00p Ordinary
 12:44:38 - 07-Jul-26
Unknown* 2,500 159.50p Ordinary
 12:40:51 - 07-Jul-26
Sell* 3,490 159.00p Ordinary
 12:40:50 - 07-Jul-26
Sell* 2,000 159.00p Ordinary
 12:17:17 - 07-Jul-26
Buy* 52 162.00p SI Trade
 11:52:54 - 07-Jul-26
Sell* 1,902 159.04p Ordinary
 11:52:39 - 07-Jul-26
Unknown* 1,665 161.00p Ordinary
 11:52:39 - 07-Jul-26
Unknown* 1,665 161.00p Ordinary
 11:52:21 - 07-Jul-26
Buy* 105 163.00p Ordinary
 11:34:34 - 07-Jul-26
Buy* 105 163.00p SI Trade
 11:34:34 - 07-Jul-26
Sell* 4,941 159.05p Ordinary
 11:33:56 - 07-Jul-26
Sell* 1,420 160.00p Ordinary
 11:18:51 - 07-Jul-26
Buy* 105 164.00p Ordinary
 11:01:13 - 07-Jul-26
Sell* 15 159.00p SI Trade
 11:01:13 - 07-Jul-26
Buy* 42 164.00p SI Trade
 11:01:13 - 07-Jul-26
Sell* 190 160.00p Ordinary
 11:01:09 - 07-Jul-26
Unknown* 500 162.00p Ordinary
 10:58:59 - 07-Jul-26
Buy* 1,038 164.00p Ordinary
 10:29:20 - 07-Jul-26
Sell* 2,351 160.00p Ordinary
 10:27:32 - 07-Jul-26
Sell* 4,999 162.00p Ordinary
 09:18:39 - 07-Jul-26
Sell* 2,000 162.02p Ordinary
 09:13:45 - 07-Jul-26
Sell* 2,000 162.00p Ordinary
 09:04:13 - 07-Jul-26
Sell* 114 162.90p Ordinary
 09:03:27 - 07-Jul-26
Buy* 20 164.00p SI Trade
 09:01:47 - 07-Jul-26
Buy* 103 164.00p SI Trade
 09:01:47 - 07-Jul-26
Sell* 20 162.00p SI Trade
 09:01:47 - 07-Jul-26
Sell* 30 162.00p SI Trade
 09:01:47 - 07-Jul-26
Sell* 200 162.00p Ordinary
 08:53:16 - 07-Jul-26
Sell* 120 162.00p Ordinary
 08:48:06 - 07-Jul-26
Sell* 95 163.35p Ordinary
 08:00:17 - 07-Jul-26
Buy* 101 165.00p Ordinary
 16:32:09 - 06-Jul-26
Unknown* 0 165.00p SI Trade
 16:31:14 - 06-Jul-26
Buy* 48 165.00p SI Trade
 16:31:14 - 06-Jul-26
Buy* 18 165.00p SI Trade
 16:31:14 - 06-Jul-26
FTSE 100 Latest
Value10,498.29
Change1.00