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* 25,063 167.87p Ordinary
 16:31:53 - 11-Sep-26
Buy* 250 168.00p Ordinary
 16:26:45 - 11-Sep-26
Buy* 858 168.00p Ordinary
 16:23:45 - 11-Sep-26
Sell* 858 167.00p Ordinary
 16:23:23 - 11-Sep-26
Unknown* -6,650 167.00p Ordinary
Correction
 15:35:56 - 11-Sep-26
Unknown* 6,650 167.00p Ordinary
 15:35:56 - 11-Sep-26
Sell* 6,650 167.00p Ordinary
 15:35:56 - 11-Sep-26
Sell* 4,970 166.85p Ordinary
 14:36:17 - 11-Sep-26
Sell* 4,573 166.85p Ordinary
 14:14:56 - 11-Sep-26
Sell* 1,158 166.85p Ordinary
 14:07:06 - 11-Sep-26
Sell* 2,906 166.85p Ordinary
 13:50:06 - 11-Sep-26
Unknown* 27,040 166.57544p Negotiated Trade
 13:38:51 - 11-Sep-26
Unknown* 10,000 167.50p Negotiated Trade
 13:34:49 - 11-Sep-26
Sell* 132 166.80p Ordinary
 13:17:24 - 11-Sep-26
Unknown* -13,990 166.80p Ordinary
Correction
 12:42:46 - 11-Sep-26
Unknown* 13,990 166.80p Ordinary
 12:42:46 - 11-Sep-26
Sell* 13,990 166.80p Ordinary
 12:42:46 - 11-Sep-26
Sell* 1,408 166.85p Ordinary
 12:10:08 - 11-Sep-26
Sell* 1,500 166.85p Ordinary
 11:33:31 - 11-Sep-26
Buy* 1,865 168.00p Ordinary
 10:46:23 - 11-Sep-26
Sell* 3 166.80p Ordinary
 10:46:23 - 11-Sep-26
Sell* 3,637 166.80p Ordinary
 10:27:43 - 11-Sep-26
Buy* 2,800 167.90p Ordinary
 10:01:58 - 11-Sep-26
Buy* 56 168.00p Ordinary
 09:38:10 - 11-Sep-26
Buy* 175 167.90p Ordinary
 09:31:10 - 11-Sep-26
Buy* 500 167.90p Ordinary
 08:49:51 - 11-Sep-26
Sell* 3,793 166.80p Ordinary
 08:19:51 - 11-Sep-26
Unknown* 1,558 167.50p Ordinary
 16:37:47 - 10-Sep-26
Buy* 15,387 168.00p Ordinary
 16:17:28 - 10-Sep-26
Sell* 455 165.00p Ordinary
 15:49:23 - 10-Sep-26
Sell* 1,369 166.80p Ordinary
 15:40:31 - 10-Sep-26
Sell* 2,700 166.15p Ordinary
 15:11:28 - 10-Sep-26
Sell* 1,139 166.80p Ordinary
 14:39:26 - 10-Sep-26
Sell* 164 166.80p Ordinary
 14:14:42 - 10-Sep-26
Sell* 433 166.80p Ordinary
 14:13:47 - 10-Sep-26
Sell* 13 166.80p Ordinary
 14:11:17 - 10-Sep-26
Sell* 846 166.80p Ordinary
 14:10:10 - 10-Sep-26
Sell* 1,679 166.90p Ordinary
 14:08:46 - 10-Sep-26
Sell* 1,106 167.00p Uncrossing Trade
 14:00:14 - 10-Sep-26
Sell* 2,530 166.8862p Ordinary
 13:38:01 - 10-Sep-26
Buy* 5,946 168.10p Ordinary
 12:38:14 - 10-Sep-26
Buy* 135 168.40p Ordinary
 11:57:50 - 10-Sep-26
Buy* 56 168.40p Ordinary
 11:21:25 - 10-Sep-26
Sell* 9,740 166.761p Ordinary
 10:56:51 - 10-Sep-26
Buy* 330 168.50p Ordinary
 10:45:57 - 10-Sep-26
Buy* 177 169.00p Ordinary
 10:29:11 - 10-Sep-26
Buy* 4,017 168.00p Ordinary
 10:22:29 - 10-Sep-26
Sell* 8,250 166.65p Ordinary
 10:02:25 - 10-Sep-26
Buy* 31 169.00p Ordinary
 09:40:19 - 10-Sep-26
Sell* 4 166.65p Ordinary
 09:26:15 - 10-Sep-26
Buy* 98 169.00p Ordinary
 09:01:39 - 10-Sep-26
Sell* 263 166.65p Ordinary
 08:46:34 - 10-Sep-26
Buy* 595 168.00p Ordinary
 08:08:54 - 10-Sep-26
Sell* 638 166.65p Ordinary
 08:04:18 - 10-Sep-26
Sell* 3,607 166.60p Ordinary
 15:59:16 - 09-Sep-26
Unknown* -6,200 166.25p Ordinary
Correction
 15:55:52 - 09-Sep-26
Sell* 6,200 166.25p Ordinary
 15:55:52 - 09-Sep-26
Sell* 6,200 166.25p Ordinary
 15:55:52 - 09-Sep-26
Sell* 1,271 166.60p Ordinary
 15:43:34 - 09-Sep-26
Unknown* 50,000 168.00p Negotiated Trade
 15:24:34 - 09-Sep-26
Unknown* -3,250 167.05p Ordinary
Correction
 15:23:40 - 09-Sep-26
Unknown* 3,250 167.05p Ordinary
 15:23:40 - 09-Sep-26
Sell* 3,250 167.05p Ordinary
 15:23:40 - 09-Sep-26
Unknown* 3,585 167.50p Ordinary
 15:14:30 - 09-Sep-26
Buy* 110 170.00p Ordinary
 15:11:42 - 09-Sep-26
Unknown* 0 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 76 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 6 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 95 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 30 165.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 14 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 3 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 88 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 50 165.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 60 170.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 5 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 30 165.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 15 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 18 165.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 34 165.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 29 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 4 165.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 31 165.00p SI Trade
 15:11:42 - 09-Sep-26
Unknown* 0 165.00p SI Trade
 15:11:42 - 09-Sep-26
Unknown* 0 165.00p SI Trade
 15:11:42 - 09-Sep-26
Buy* 1 170.00p SI Trade
 15:11:42 - 09-Sep-26
Sell* 11 167.81p Ordinary
 15:01:27 - 09-Sep-26
Buy* 3 172.00p Ordinary
 14:47:00 - 09-Sep-26
Buy* 56 169.10p Ordinary
 14:33:51 - 09-Sep-26
Sell* 1,146 167.81p Ordinary
 14:12:51 - 09-Sep-26
Sell* 249 167.81p Ordinary
 14:11:09 - 09-Sep-26
Sell* 347 167.80p Ordinary
 14:10:23 - 09-Sep-26
Sell* 43 167.80p Ordinary
 14:07:32 - 09-Sep-26
Buy* 38 169.10p Ordinary
 14:06:09 - 09-Sep-26
Sell* 165 167.80p Ordinary
 14:05:38 - 09-Sep-26
Buy* 18 169.20p Ordinary
 14:05:05 - 09-Sep-26
Buy* 596 169.20p Ordinary
 13:38:54 - 09-Sep-26
Sell* 293 165.00p Ordinary
 12:21:33 - 09-Sep-26
Sell* 1,670 167.80p Ordinary
 11:35:18 - 09-Sep-26
Sell* 1,590 167.80p Ordinary
 11:20:00 - 09-Sep-26
Sell* 10,000 167.55p Ordinary
 11:17:43 - 09-Sep-26
Buy* 2,358 169.20p Ordinary
 11:00:05 - 09-Sep-26
Buy* 463 169.83p Ordinary
 10:52:30 - 09-Sep-26
Sell* 4,800 167.52p Ordinary
 10:52:15 - 09-Sep-26
Sell* 853 167.80p Ordinary
 10:31:13 - 09-Sep-26
Sell* 240 167.52p Ordinary
 09:54:02 - 09-Sep-26
Buy* 588 169.20p Ordinary
 09:50:51 - 09-Sep-26
Sell* 170 167.52p Ordinary
 09:50:31 - 09-Sep-26
Sell* 301 167.80p Ordinary
 09:46:38 - 09-Sep-26
Sell* 163 168.15p Ordinary
 09:42:00 - 09-Sep-26
Sell* 163 168.15p Ordinary
 09:41:59 - 09-Sep-26
Buy* 500 170.00p Ordinary
 09:32:09 - 09-Sep-26
Buy* 1,200 169.20p Ordinary
 09:26:27 - 09-Sep-26
Buy* 205 170.00p Ordinary
 09:25:08 - 09-Sep-26
Sell* 4,279 166.8113p Ordinary
 09:16:03 - 09-Sep-26
Buy* 38 170.00p Ordinary
 09:03:03 - 09-Sep-26
Sell* 4,866 168.15p Ordinary
 09:02:59 - 09-Sep-26
Buy* 588 170.00p Ordinary
 09:00:47 - 09-Sep-26
Buy* 27 170.00p Ordinary
 09:00:27 - 09-Sep-26
Buy* 28 170.00p Ordinary
 09:00:25 - 09-Sep-26
Buy* 1,294 169.97p Ordinary
 08:59:04 - 09-Sep-26
Buy* 880 169.97p Ordinary
 08:53:19 - 09-Sep-26
Sell* 6,188 167.52p Ordinary
 08:02:14 - 09-Sep-26
Unknown* 35,000 168.00p Negotiated Trade
 16:33:47 - 08-Sep-26
Buy* 3,594 170.00p Ordinary
 16:21:48 - 08-Sep-26
Buy* 818 170.00p Ordinary
 16:20:24 - 08-Sep-26
Sell* 14,932 167.52p Ordinary
 16:05:27 - 08-Sep-26
Buy* 1,000 170.10p Ordinary
 16:04:51 - 08-Sep-26
Sell* 1,500 168.20p Ordinary
 15:48:56 - 08-Sep-26
Sell* 456 168.20p Ordinary
 15:46:52 - 08-Sep-26
Buy* 65 170.10p Ordinary
 15:38:40 - 08-Sep-26
Buy* 587 170.10p Ordinary
 15:18:18 - 08-Sep-26
Sell* 62 165.252p Ordinary
 15:18:11 - 08-Sep-26
Sell* 2,520 168.15p Ordinary
 15:12:19 - 08-Sep-26
Buy* 587 170.15p Ordinary
 14:42:00 - 08-Sep-26
Sell* 1,800 168.02p Ordinary
 14:38:41 - 08-Sep-26
Buy* 300 172.00p Ordinary
 14:35:50 - 08-Sep-26
Buy* 1,760 170.15p Ordinary
 14:27:12 - 08-Sep-26
Buy* 2,937 170.19p Ordinary
 14:16:04 - 08-Sep-26
Sell* 5,000 167.88p Ordinary
 14:15:23 - 08-Sep-26
Sell* 31 167.80p Ordinary
 14:12:50 - 08-Sep-26
Sell* 13 167.66p Ordinary
 14:12:38 - 08-Sep-26
Sell* 3,139 167.52p Ordinary
 14:12:26 - 08-Sep-26
Sell* 363 167.66p Ordinary
 14:11:25 - 08-Sep-26
Sell* 20 167.66p Ordinary
 14:11:01 - 08-Sep-26
Sell* 1,449 167.52p Ordinary
 14:09:53 - 08-Sep-26
Buy* 25 171.45p Ordinary
 14:09:48 - 08-Sep-26
Sell* 1,846 167.66p Ordinary
 14:09:30 - 08-Sep-26
Sell* 693 168.00p Ordinary
 14:08:06 - 08-Sep-26
Sell* 3,200 168.00p Ordinary
 13:53:22 - 08-Sep-26
Buy* 1,759 170.25p Ordinary
 13:26:24 - 08-Sep-26
Sell* 80 167.52p Ordinary
 13:19:58 - 08-Sep-26
Buy* 4,000 170.25p Ordinary
 13:03:37 - 08-Sep-26
Sell* 103 167.52p Ordinary
 12:43:13 - 08-Sep-26
Buy* 18 171.45p Ordinary
 12:41:21 - 08-Sep-26
Sell* 7 167.52p Ordinary
 12:41:17 - 08-Sep-26
Buy* 293 170.25p Ordinary
 11:35:36 - 08-Sep-26
Sell* 5,500 167.52p Ordinary
 11:20:41 - 08-Sep-26
Sell* 12,500 167.52p Ordinary
 11:19:12 - 08-Sep-26
Buy* 5,000 170.60p Ordinary
 11:12:32 - 08-Sep-26
Sell* 1,655 165.00p Ordinary
 10:59:45 - 08-Sep-26
Sell* 2,785 167.52p Ordinary
 10:42:04 - 08-Sep-26
Sell* 800 167.52p Ordinary
 10:18:09 - 08-Sep-26
Buy* 3,668 170.25p Ordinary
 09:33:41 - 08-Sep-26
Buy* 879 170.25p Ordinary
 09:06:53 - 08-Sep-26
Sell* 2,540 167.52p Ordinary
 09:01:22 - 08-Sep-26
Sell* 1,000 167.50p Ordinary
 08:00:23 - 08-Sep-26
Unknown* 25,000 168.00p Ordinary
 16:24:18 - 07-Sep-26
Buy* 4,747 172.00p Ordinary
 15:48:53 - 07-Sep-26
Buy* 400 170.60p Ordinary
 15:37:16 - 07-Sep-26
Unknown* 1,700 168.50p Ordinary
 15:36:41 - 07-Sep-26
Sell* 3,470 166.7147p Ordinary
 15:36:37 - 07-Sep-26
Buy* 2,340 170.60p Ordinary
 15:20:45 - 07-Sep-26
Unknown* 17,902 167.10p Ordinary
 14:59:06 - 07-Sep-26
Buy* 2,700 168.55p Ordinary
 14:42:55 - 07-Sep-26
Buy* 10 168.55p Ordinary
 14:10:27 - 07-Sep-26
Buy* 74 171.65p Ordinary
 14:07:18 - 07-Sep-26
Sell* 12,050 167.77p Ordinary
 13:17:07 - 07-Sep-26
Buy* 582 171.80p Ordinary
 13:09:34 - 07-Sep-26
Buy* 957 171.80p Ordinary
 12:34:12 - 07-Sep-26
Sell* 5,371 167.77p Ordinary
 12:30:26 - 07-Sep-26
Buy* 130 171.80p Ordinary
 11:34:31 - 07-Sep-26
Buy* 600 168.55p Ordinary
 11:28:30 - 07-Sep-26
Buy* 555 168.55p Ordinary
 11:09:49 - 07-Sep-26
Buy* 23 172.00p Ordinary
 10:58:19 - 07-Sep-26
Buy* 860 172.00p Ordinary
 10:55:06 - 07-Sep-26
Buy* 862 168.85p Ordinary
 10:39:44 - 07-Sep-26
Buy* 5,927 168.85p Ordinary
 10:25:51 - 07-Sep-26
Buy* 577 171.85p Ordinary
 10:14:31 - 07-Sep-26
Sell* 700 165.00p Ordinary
 09:48:52 - 07-Sep-26
Buy* 1,159 171.85p Ordinary
 09:34:30 - 07-Sep-26
Buy* 1,161 171.85p Ordinary
 09:26:05 - 07-Sep-26
Sell* 4,245 165.00p Ordinary
 08:29:02 - 07-Sep-26
Buy* 576 171.85p Ordinary
 08:28:29 - 07-Sep-26
Buy* 177 171.90p Ordinary
 08:19:32 - 07-Sep-26
Sell* 1,491 168.26p Ordinary
 08:19:22 - 07-Sep-26
Buy* 1,695 171.90p Ordinary
 08:14:54 - 07-Sep-26
Buy* 5,019 169.3618p Ordinary
 08:06:39 - 07-Sep-26
Buy* 500 171.50p Ordinary
 08:05:53 - 07-Sep-26
Sell* 594 168.15p Ordinary
 08:03:24 - 07-Sep-26
FTSE 100 Latest
Value10,650.44
Change41.52