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* 6,000 174.00p Ordinary
 16:21:10 - 31-Jul-26
Sell* 566 176.67p Ordinary
 16:12:50 - 31-Jul-26
Sell* 1,132 176.67p Ordinary
 15:58:18 - 31-Jul-26
Sell* 850 176.67p Ordinary
 15:55:52 - 31-Jul-26
Sell* 42 174.00p Ordinary
 15:51:42 - 31-Jul-26
Sell* 22 174.00p Ordinary
 15:51:23 - 31-Jul-26
Sell* 25 174.00p Ordinary
 15:50:54 - 31-Jul-26
Sell* 1,100 176.70p Ordinary
 15:34:22 - 31-Jul-26
Sell* 8,484 176.70p Ordinary
 15:32:50 - 31-Jul-26
Sell* 8,517 176.00p Ordinary
 15:32:02 - 31-Jul-26
Sell* 1,258 174.25p Ordinary
 15:22:30 - 31-Jul-26
Unknown* 0 180.00p SI Trade
 15:17:30 - 31-Jul-26
Buy* 101 180.00p SI Trade
 15:17:30 - 31-Jul-26
Sell* 31 174.00p SI Trade
 15:17:30 - 31-Jul-26
Sell* 2,400 175.25p Ordinary
 15:17:24 - 31-Jul-26
Sell* 2,700 176.90p Ordinary
 14:41:16 - 31-Jul-26
Sell* 2,748 177.00p Ordinary
 14:20:18 - 31-Jul-26
Sell* 1,872 175.00p Ordinary
 14:16:30 - 31-Jul-26
Sell* 500 177.187p Ordinary
 13:49:59 - 31-Jul-26
Sell* 500 177.00p Ordinary
 13:32:50 - 31-Jul-26
Sell* 800 175.06p Ordinary
 12:57:00 - 31-Jul-26
Sell* 2,820 177.25p Ordinary
 12:29:05 - 31-Jul-26
Sell* 5,000 175.00p Ordinary
 12:16:34 - 31-Jul-26
Buy* 689 180.00p Ordinary
 11:35:32 - 31-Jul-26
Sell* 5,000 175.06p Ordinary
 11:29:40 - 31-Jul-26
Buy* 396 180.00p Ordinary
 11:10:47 - 31-Jul-26
Unknown* 0 180.00p SI Trade
 11:10:46 - 31-Jul-26
Buy* 160 180.00p SI Trade
 11:10:46 - 31-Jul-26
Unknown* 0 180.00p SI Trade
 11:10:46 - 31-Jul-26
Buy* 74 180.00p SI Trade
 11:10:46 - 31-Jul-26
Unknown* 0 180.00p SI Trade
 11:10:46 - 31-Jul-26
Buy* 54 180.00p SI Trade
 11:10:46 - 31-Jul-26
Buy* 27 180.00p SI Trade
 11:10:46 - 31-Jul-26
Sell* 1,013 175.25p Ordinary
 11:10:33 - 31-Jul-26
Unknown* 4,000 177.50p Ordinary
 11:04:28 - 31-Jul-26
Sell* 6,000 175.60p Ordinary
 11:00:18 - 31-Jul-26
Buy* 10,659 177.95p Ordinary
 10:57:02 - 31-Jul-26
Sell* 6,000 175.60p Ordinary
 10:44:04 - 31-Jul-26
Sell* 1,113 175.60p Ordinary
 10:37:53 - 31-Jul-26
Buy* 555 178.25p Ordinary
 10:04:35 - 31-Jul-26
Buy* 1,684 177.55p Ordinary
 09:58:04 - 31-Jul-26
Buy* 1 179.755p Ordinary
 09:57:28 - 31-Jul-26
Sell* 2,000 175.06p Ordinary
 09:40:04 - 31-Jul-26
Sell* 1,125 177.30p Ordinary
 09:29:50 - 31-Jul-26
Sell* 10,000 176.95p Ordinary
 09:06:30 - 31-Jul-26
Sell* 70 177.30p Ordinary
 09:05:24 - 31-Jul-26
Buy* 55 179.725p Ordinary
 08:37:09 - 31-Jul-26
Sell* 1,000 175.00p Ordinary
 08:30:53 - 31-Jul-26
Sell* 1,000 175.06p Ordinary
 08:12:50 - 31-Jul-26
Sell* 5,000 175.06p Ordinary
 08:11:51 - 31-Jul-26
Unknown* 10,140 177.50p Ordinary
 08:01:33 - 31-Jul-26
Sell* 2,250 177.40p Ordinary
 16:27:11 - 30-Jul-26
Sell* 843 177.40p Ordinary
 16:19:37 - 30-Jul-26
Buy* 2 180.00p SI Trade
 16:16:40 - 30-Jul-26
Unknown* 11,264 177.50p Ordinary
 16:05:13 - 30-Jul-26
Buy* 27 179.725p Ordinary
 16:02:25 - 30-Jul-26
Unknown* 561 177.50p Ordinary
 15:37:52 - 30-Jul-26
Sell* 7,295 176.55p Ordinary
 15:22:29 - 30-Jul-26
Sell* 1,200 176.55p Ordinary
 14:50:16 - 30-Jul-26
Buy* 673 177.60p Ordinary
 14:32:35 - 30-Jul-26
Sell* 586 176.55p Ordinary
 14:25:39 - 30-Jul-26
Buy* 2,000 178.00p Ordinary
 14:19:31 - 30-Jul-26
Buy* 127 178.00p Ordinary
 14:16:47 - 30-Jul-26
Sell* 2,000 177.00p Ordinary
 14:15:39 - 30-Jul-26
Sell* 274 177.03p Ordinary
 14:15:09 - 30-Jul-26
Sell* 8 177.00p Ordinary
 14:06:12 - 30-Jul-26
Sell* 141 177.00p Ordinary
 14:03:50 - 30-Jul-26
Sell* 2,300 177.03p Ordinary
 13:55:00 - 30-Jul-26
Buy* 11 180.00p SI Trade
 13:52:32 - 30-Jul-26
Buy* 49 180.00p SI Trade
 13:52:32 - 30-Jul-26
Sell* 5,000 177.30p Ordinary
 13:51:59 - 30-Jul-26
Sell* 2,900 177.30p Ordinary
 13:38:54 - 30-Jul-26
Sell* 357 177.30p Ordinary
 13:35:08 - 30-Jul-26
Buy* 277 178.80p Ordinary
 13:28:40 - 30-Jul-26
Sell* 5,000 177.50p Ordinary
 13:27:38 - 30-Jul-26
Sell* 2,500 177.50p Ordinary
 13:27:34 - 30-Jul-26
Sell* 3,000 177.50p Ordinary
 13:23:58 - 30-Jul-26
Buy* 1,500 178.95p Ordinary
 13:12:38 - 30-Jul-26
Sell* 101 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 50 177.00p SI Trade
 13:09:54 - 30-Jul-26
Buy* 6 180.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 50 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 50 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 1 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 15 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 63 177.00p SI Trade
 13:09:54 - 30-Jul-26
Sell* 50 177.00p SI Trade
 13:09:54 - 30-Jul-26
Buy* 1,675 178.85p Ordinary
 13:09:37 - 30-Jul-26
Buy* 3,000 178.85p Ordinary
 13:02:13 - 30-Jul-26
Buy* 499 180.00p Ordinary
 12:54:33 - 30-Jul-26
Buy* 1,155 178.85p Ordinary
 12:43:25 - 30-Jul-26
Buy* 3,000 178.85p Ordinary
 12:39:03 - 30-Jul-26
Buy* 1,500 178.88p Ordinary
 12:32:37 - 30-Jul-26
Sell* 5,111 176.00p Ordinary
 12:29:44 - 30-Jul-26
Buy* 556 178.88p Ordinary
 12:15:20 - 30-Jul-26
Sell* 6,000 176.75p Ordinary
 11:53:24 - 30-Jul-26
Buy* 1,500 179.20p Ordinary
 11:40:02 - 30-Jul-26
Buy* 1,200 179.40p Ordinary
 11:22:40 - 30-Jul-26
Sell* 569 176.55p Ordinary
 11:04:02 - 30-Jul-26
Sell* 427 176.55p Ordinary
 11:02:28 - 30-Jul-26
Buy* 2,000 179.45p Ordinary
 10:59:58 - 30-Jul-26
Sell* 1,783 176.86p Ordinary
 10:59:06 - 30-Jul-26
Buy* 554 179.68p Ordinary
 10:57:58 - 30-Jul-26
Buy* 277 179.968p Ordinary
 10:57:30 - 30-Jul-26
Buy* 693 179.70p Ordinary
 10:52:22 - 30-Jul-26
Buy* 4,278 179.80p Ordinary
 10:48:47 - 30-Jul-26
Sell* 50 176.86p Ordinary
 10:46:00 - 30-Jul-26
Sell* 2,000 177.33p Ordinary
 10:38:53 - 30-Jul-26
Sell* 2,260 177.33p Ordinary
 10:38:40 - 30-Jul-26
Buy* 411 179.90p Ordinary
 10:37:31 - 30-Jul-26
Buy* 5,562 179.70p Ordinary
 10:35:32 - 30-Jul-26
Buy* 1,169 179.00p Ordinary
 10:35:13 - 30-Jul-26
Buy* 2,211 179.00p Ordinary
 10:35:05 - 30-Jul-26
Buy* 3,000 179.65p Ordinary
 10:33:33 - 30-Jul-26
Sell* 584 176.60p Ordinary
 10:32:30 - 30-Jul-26
Buy* 271 180.00p SI Trade
 10:32:08 - 30-Jul-26
Buy* 2,300 177.00p Ordinary
 10:31:45 - 30-Jul-26
Buy* 278 177.00p Ordinary
 10:27:07 - 30-Jul-26
Buy* 176 177.00p SI Trade
 10:27:07 - 30-Jul-26
Buy* 2,000 177.00p Ordinary
 10:27:00 - 30-Jul-26
Unknown* 24,349 175.00p Ordinary
 10:21:40 - 30-Jul-26
Buy* 2,000 177.00p Ordinary
 10:21:04 - 30-Jul-26
Buy* 116 177.00p SI Trade
 10:20:25 - 30-Jul-26
Buy* 2,000 176.00p Ordinary
 10:20:21 - 30-Jul-26
Buy* 280 176.00p Ordinary
 10:17:10 - 30-Jul-26
Sell* 1 175.00p SI Trade
 10:17:10 - 30-Jul-26
Sell* 10 175.00p SI Trade
 10:17:10 - 30-Jul-26
Sell* 1 175.00p SI Trade
 10:17:10 - 30-Jul-26
Buy* 167 176.00p SI Trade
 10:17:10 - 30-Jul-26
Sell* 1 175.00p SI Trade
 10:17:10 - 30-Jul-26
Buy* 2,556 176.00p Ordinary
 10:16:55 - 30-Jul-26
Buy* 2,000 175.00p Ordinary
 10:12:31 - 30-Jul-26
Buy* 2,000 175.00p Ordinary
 10:10:40 - 30-Jul-26
Buy* 283 175.00p Ordinary
 10:05:26 - 30-Jul-26
Buy* 2,000 175.00p Ordinary
 10:05:22 - 30-Jul-26
Buy* 283 175.00p Ordinary
 10:03:31 - 30-Jul-26
Buy* 2,000 175.00p Ordinary
 10:03:07 - 30-Jul-26
Buy* 854 175.00p Ordinary
 10:02:35 - 30-Jul-26
Sell* 76 170.00p SI Trade
 10:01:42 - 30-Jul-26
Buy* 2,500 173.93p Ordinary
 10:01:35 - 30-Jul-26
Buy* 3,000 174.00p Ordinary
 10:01:05 - 30-Jul-26
Buy* 4,595 174.00p Ordinary
 10:00:28 - 30-Jul-26
Buy* 11,557 173.00p Ordinary
 09:59:02 - 30-Jul-26
Buy* 2,000 174.00p Ordinary
 09:42:50 - 30-Jul-26
Buy* 2,889 172.90p Ordinary
 09:33:10 - 30-Jul-26
Buy* 5,780 172.999p Ordinary
 09:27:57 - 30-Jul-26
Buy* 3,426 173.00p Ordinary
 09:11:29 - 30-Jul-26
Buy* 1,730 173.00p Ordinary
 09:07:25 - 30-Jul-26
Sell* 3,000 169.50p Ordinary
 08:44:06 - 30-Jul-26
Sell* 10,000 169.50p Ordinary
 08:38:52 - 30-Jul-26
Sell* 1,800 169.50p Ordinary
 08:22:07 - 30-Jul-26
Sell* 822 168.00p Ordinary
 08:03:38 - 30-Jul-26
Buy* 2,302 173.70p Ordinary
 08:02:35 - 30-Jul-26
Unknown* 0 168.00p SI Trade
 08:00:35 - 30-Jul-26
Buy* 57 174.00p SI Trade
 08:00:35 - 30-Jul-26
Buy* 1 174.00p SI Trade
 08:00:35 - 30-Jul-26
Buy* 1,000 173.93p Ordinary
 08:00:29 - 30-Jul-26
Buy* 1,149 173.70p Ordinary
 08:00:24 - 30-Jul-26
Buy* 1,102 174.00p Ordinary
 16:17:15 - 29-Jul-26
Sell* 2,560 169.33p Ordinary
 15:52:15 - 29-Jul-26
Unknown* 0 168.00p SI Trade
 15:34:09 - 29-Jul-26
Buy* 686 174.00p Ordinary
 15:34:02 - 29-Jul-26
Buy* 204 174.00p Ordinary
 15:11:14 - 29-Jul-26
Sell* 3,100 170.00p Ordinary
 15:01:08 - 29-Jul-26
Sell* 1 168.00p SI Trade
 14:55:28 - 29-Jul-26
Buy* 574 173.00p Ordinary
 14:55:21 - 29-Jul-26
Buy* 7,800 175.00p Ordinary
 14:46:27 - 29-Jul-26
Buy* 115 173.00p SI Trade
 14:45:06 - 29-Jul-26
Buy* 18 173.00p SI Trade
 14:45:06 - 29-Jul-26
Buy* 281 173.00p Ordinary
 14:35:26 - 29-Jul-26
Buy* 6 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 25 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 14 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 100 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 57 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 2 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 1 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 28 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 122 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 7 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 150 173.00p SI Trade
 14:35:25 - 29-Jul-26
Buy* 1,000 172.50p Ordinary
 14:18:28 - 29-Jul-26
Buy* 131 170.75p Ordinary
 14:15:15 - 29-Jul-26
Sell* 17 168.00p Ordinary
 14:13:24 - 29-Jul-26
Buy* 286 173.00p Ordinary
 14:12:51 - 29-Jul-26
Unknown* 0 168.00p SI Trade
 14:12:51 - 29-Jul-26
Sell* 4 168.00p SI Trade
 14:12:51 - 29-Jul-26
Sell* 230 168.00p SI Trade
 14:12:51 - 29-Jul-26
Sell* 4 170.00p SI Trade
 14:12:51 - 29-Jul-26
Unknown* 0 170.00p SI Trade
 14:12:51 - 29-Jul-26
Buy* 5,000 169.19p Ordinary
 14:12:38 - 29-Jul-26
Buy* 3,000 169.19p Ordinary
 14:12:36 - 29-Jul-26
Buy* 5,000 168.95p Ordinary
 14:12:23 - 29-Jul-26
Sell* 25 167.65p Ordinary
 14:02:48 - 29-Jul-26
Sell* 3,215 167.55p Ordinary
 13:46:13 - 29-Jul-26
Unknown* 60,013 168.61p Negotiated Trade
 13:34:04 - 29-Jul-26
Unknown* 27,500 168.9999p Ordinary
 13:33:47 - 29-Jul-26
Sell* 130 167.96p Ordinary
 12:30:40 - 29-Jul-26
Buy* 7,600 168.9999p Ordinary
 12:22:04 - 29-Jul-26
Sell* 7,240 168.15p Ordinary
 12:11:39 - 29-Jul-26
FTSE 100 Latest
Value10,868.05
Change0.00