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* 2,000 185.11p Ordinary
 08:02:19 - 12-Nov-26
Unknown* 1,600 187.50p Ordinary
 08:01:43 - 12-Nov-26
Buy* 1 190.00p SI Trade
 08:01:35 - 12-Nov-26
Buy* 30 190.00p SI Trade
 08:01:35 - 12-Nov-26
Sell* 23 185.00p SI Trade
 08:01:35 - 12-Nov-26
Buy* 105 190.00p SI Trade
 08:01:35 - 12-Nov-26
Unknown* 0 190.00p SI Trade
 08:01:35 - 12-Nov-26
Unknown* 0 190.00p SI Trade
 08:01:35 - 12-Nov-26
Buy* 26 190.00p SI Trade
 08:01:35 - 12-Nov-26
Sell* 5,000 185.00p Ordinary
 08:01:25 - 12-Nov-26
Unknown* 15,000 187.535p Ordinary
 16:32:13 - 11-Nov-26
Sell* 2,044 187.21991p Ordinary
 16:12:54 - 11-Nov-26
Sell* 1,552 186.25p Ordinary
 16:12:37 - 11-Nov-26
Unknown* 15,000 186.00p Ordinary
 15:33:24 - 11-Nov-26
Sell* 5,041 186.52p Ordinary
 15:23:26 - 11-Nov-26
Sell* 5,415 186.52p Ordinary
 15:11:58 - 11-Nov-26
Sell* 300 186.52p Ordinary
 15:03:26 - 11-Nov-26
Unknown* 21,287 187.85p Ordinary
 14:47:01 - 11-Nov-26
Buy* 1,800 187.85p Ordinary
 14:45:26 - 11-Nov-26
Sell* 256 185.00p Ordinary
 14:40:43 - 11-Nov-26
Buy* 10,646 187.85p Ordinary
 14:39:07 - 11-Nov-26
Buy* 4,790 187.88p Ordinary
 14:38:19 - 11-Nov-26
Sell* 1,225 186.30p Ordinary
 14:16:15 - 11-Nov-26
Sell* 486 186.30p Ordinary
 14:13:37 - 11-Nov-26
Buy* 647 187.95p Ordinary
 14:12:41 - 11-Nov-26
Buy* 532 187.95p Ordinary
 14:12:30 - 11-Nov-26
Buy* 97 187.95p Ordinary
 14:11:10 - 11-Nov-26
Buy* 222 187.95p Ordinary
 14:06:03 - 11-Nov-26
Buy* 51 187.95p Ordinary
 14:05:23 - 11-Nov-26
Buy* 10 187.95p Ordinary
 14:01:58 - 11-Nov-26
Buy* 32 187.95p Ordinary
 13:46:19 - 11-Nov-26
Buy* 2,325 188.00p Ordinary
 12:52:31 - 11-Nov-26
Buy* 797 188.00p Ordinary
 12:50:54 - 11-Nov-26
Sell* 557 185.00p Ordinary
 12:34:21 - 11-Nov-26
Buy* 121 188.00p Ordinary
 12:02:17 - 11-Nov-26
Sell* 2 185.00p Ordinary
 11:53:19 - 11-Nov-26
Sell* 5,575 186.00p Ordinary
 11:33:14 - 11-Nov-26
Sell* 7,024 186.81556p Ordinary
 10:43:08 - 11-Nov-26
Sell* 3,057 186.81556p Ordinary
 10:39:04 - 11-Nov-26
Buy* 2,363 188.25p Ordinary
 10:30:09 - 11-Nov-26
Sell* 1,899 186.66p Ordinary
 10:23:49 - 11-Nov-26
Buy* 5 190.00p Ordinary
 10:00:02 - 11-Nov-26
Sell* 500 186.66p Ordinary
 09:49:04 - 11-Nov-26
Sell* 123 186.58p Ordinary
 09:46:18 - 11-Nov-26
Sell* 123 186.58p Ordinary
 09:46:16 - 11-Nov-26
Sell* 210 186.58p Ordinary
 09:46:05 - 11-Nov-26
Buy* 39 188.60p Ordinary
 09:43:31 - 11-Nov-26
Buy* 4,711 188.80p Ordinary
 09:32:52 - 11-Nov-26
Sell* 5,681 186.56p Ordinary
 09:31:10 - 11-Nov-26
Sell* 98 186.56p Ordinary
 09:26:59 - 11-Nov-26
Buy* 1,058 188.995p Ordinary
 09:26:04 - 11-Nov-26
Buy* 7,100 188.95p Ordinary
 09:24:57 - 11-Nov-26
Buy* 5,000 189.00p Ordinary
 09:22:56 - 11-Nov-26
Sell* 2,500 186.00p Ordinary
 09:19:57 - 11-Nov-26
Buy* 2,000 185.00p Ordinary
 09:09:36 - 11-Nov-26
Unknown* 0 185.00p SI Trade
 09:09:04 - 11-Nov-26
Sell* 182 183.00p SI Trade
 09:09:04 - 11-Nov-26
Buy* 8 185.00p SI Trade
 09:09:04 - 11-Nov-26
Buy* 2,000 185.00p Ordinary
 09:08:56 - 11-Nov-26
Buy* 2,500 185.00p Ordinary
 09:08:41 - 11-Nov-26
Buy* 250 184.22p Ordinary
 09:08:32 - 11-Nov-26
Unknown* 15,000 183.00p Ordinary
 09:07:36 - 11-Nov-26
Unknown* 29,189 185.00p Negotiated Trade
 09:07:30 - 11-Nov-26
Sell* 6,250 183.22p Ordinary
 08:37:59 - 11-Nov-26
Buy* 6,508 184.30p Ordinary
 08:08:01 - 11-Nov-26
Unknown* 60,000 183.711p Negotiated Trade
 08:00:50 - 11-Nov-26
Unknown* 26,919 184.78p Ordinary
 08:00:28 - 11-Nov-26
Sell* 24 182.50p Uncrossing Trade
 16:35:10 - 10-Nov-26
Unknown* 40,000 183.675p Negotiated Trade
 16:30:30 - 10-Nov-26
Sell* 5,000 183.00p Ordinary
 16:22:39 - 10-Nov-26
Buy* 1,000 184.298p Ordinary
 16:18:41 - 10-Nov-26
Buy* 1,200 184.298p Ordinary
 16:17:26 - 10-Nov-26
Buy* 2,532 184.875p Ordinary
 16:16:39 - 10-Nov-26
Unknown* 15,000 184.298p Ordinary
 16:04:03 - 10-Nov-26
Buy* 4,010 184.298p Ordinary
 16:03:07 - 10-Nov-26
Buy* 500 184.30p Ordinary
 15:56:16 - 10-Nov-26
Buy* 2,000 185.00p Ordinary
 15:52:54 - 10-Nov-26
Sell* 2,250 182.22p Ordinary
 15:43:44 - 10-Nov-26
Buy* 2,500 184.30p Ordinary
 15:35:50 - 10-Nov-26
Buy* 5,000 184.30p Ordinary
 15:31:09 - 10-Nov-26
Sell* 42 183.00p SI Trade
 15:29:33 - 10-Nov-26
Buy* 4 185.00p SI Trade
 15:29:33 - 10-Nov-26
Buy* 10,000 184.19p Ordinary
 15:29:21 - 10-Nov-26
Buy* 908 184.19p Ordinary
 15:20:58 - 10-Nov-26
Sell* 4,491 182.80p Ordinary
 15:19:17 - 10-Nov-26
Buy* 5,000 184.195p Ordinary
 15:06:47 - 10-Nov-26
Buy* 2,000 184.22p Ordinary
 15:02:50 - 10-Nov-26
Buy* 1,817 184.22p Ordinary
 14:51:27 - 10-Nov-26
Buy* 2,755 184.23p Ordinary
 14:48:40 - 10-Nov-26
Sell* 8 182.677p Ordinary
 14:15:49 - 10-Nov-26
Buy* 11,504 184.25p Ordinary
 14:12:06 - 10-Nov-26
Buy* 4,327 184.25p Ordinary
 14:10:27 - 10-Nov-26
Sell* 9 182.677p Ordinary
 14:08:17 - 10-Nov-26
Sell* 8 182.677p Ordinary
 14:06:35 - 10-Nov-26
Buy* 4,338 184.30p Ordinary
 14:03:59 - 10-Nov-26
Sell* 604 182.677p Ordinary
 14:03:40 - 10-Nov-26
Sell* 9,850 182.677p Ordinary
 13:52:09 - 10-Nov-26
Buy* 1,111 184.40p Ordinary
 13:16:48 - 10-Nov-26
Buy* 32,000 183.7753p Suspected BUY Trade
 12:47:33 - 10-Nov-26
Sell* 4,000 182.555p Ordinary
 12:39:05 - 10-Nov-26
Sell* 559 182.555p Ordinary
 12:37:50 - 10-Nov-26
Buy* 4,500 184.00p Ordinary
 12:01:18 - 10-Nov-26
Unknown* -2,250 182.22p Ordinary
Correction
 11:51:45 - 10-Nov-26
Sell* 2,250 182.22p Ordinary
 11:51:45 - 10-Nov-26
Unknown* 0 184.00p SI Trade
 11:37:54 - 10-Nov-26
Buy* 4,000 184.00p Ordinary
 11:37:41 - 10-Nov-26
Buy* 1,193 183.745p Ordinary
 10:49:27 - 10-Nov-26
Unknown* 39,115 184.00p Negotiated Trade
 10:47:10 - 10-Nov-26
Sell* 5,000 182.07p Ordinary
 10:33:35 - 10-Nov-26
Sell* 5,000 182.50p Ordinary
 10:33:18 - 10-Nov-26
Buy* 1 185.00p Ordinary
 10:24:39 - 10-Nov-26
Unknown* 100,000 183.50p Negotiated Trade
 10:19:20 - 10-Nov-26
Unknown* 85,065 184.00p Negotiated Trade
 10:19:04 - 10-Nov-26
Sell* 695 182.50p Ordinary
 10:04:20 - 10-Nov-26
Sell* 1,137 182.551p Ordinary
 10:03:01 - 10-Nov-26
Unknown* 12,730 182.50p SI Trade
 09:28:59 - 10-Nov-26
Sell* 12,730 182.50p SI Trade
 09:28:59 - 10-Nov-26
Buy* 811 184.88p Ordinary
 09:26:38 - 10-Nov-26
Buy* 8,488 185.00p Ordinary
 09:10:41 - 10-Nov-26
Buy* 2,500 184.00p Ordinary
 09:07:36 - 10-Nov-26
Buy* 3 184.00p Ordinary
 09:07:31 - 10-Nov-26
Buy* 4,346 183.88p Ordinary
 09:03:55 - 10-Nov-26
Sell* 6,062 182.00p Uncrossing Trade
 09:00:22 - 10-Nov-26
Buy* 1 184.00p SI Trade
 08:54:42 - 10-Nov-26
Buy* 106 184.00p SI Trade
 08:54:42 - 10-Nov-26
Unknown* 5,000 181.95p SI Trade
 08:49:06 - 10-Nov-26
Sell* 5,000 181.95p SI Trade
 08:49:06 - 10-Nov-26
Buy* 252 184.00p Ordinary
 08:48:16 - 10-Nov-26
Buy* 164 184.00p SI Trade
 08:48:16 - 10-Nov-26
Buy* 89 184.00p SI Trade
 08:48:16 - 10-Nov-26
Buy* 2,000 182.00p Ordinary
 08:47:59 - 10-Nov-26
Buy* 254 182.00p Ordinary
 08:46:17 - 10-Nov-26
Unknown* 0 181.00p SI Trade
 08:46:16 - 10-Nov-26
Buy* 19 182.00p SI Trade
 08:46:16 - 10-Nov-26
Unknown* 0 182.00p SI Trade
 08:46:16 - 10-Nov-26
Buy* 68 182.00p SI Trade
 08:46:16 - 10-Nov-26
Buy* 5,000 181.95p Ordinary
 08:46:07 - 10-Nov-26
Buy* 5,500 181.7157p Ordinary
 08:35:48 - 10-Nov-26
Unknown* 15,000 181.50p Ordinary
 08:10:23 - 10-Nov-26
Unknown* 9 181.50p Ordinary
 08:10:18 - 10-Nov-26
Unknown* 25,000 182.00p Ordinary
 16:35:41 - 09-Nov-26
Unknown* -25,000 182.00p Ordinary
Correction
 16:35:41 - 09-Nov-26
Unknown* 35,000 181.00p SI Trade
 16:35:33 - 09-Nov-26
Unknown* 35,000 181.00p SI Trade
 16:35:33 - 09-Nov-26
Unknown* 6,062 181.50p Uncrossing Trade
 16:35:26 - 09-Nov-26
Sell* 1,232 181.32p Ordinary
 16:29:44 - 09-Nov-26
Unknown* 137 181.50p Ordinary
 16:23:42 - 09-Nov-26
Buy* 2,206 181.95005p Ordinary
 16:21:37 - 09-Nov-26
Sell* 824 181.20p Ordinary
 15:48:44 - 09-Nov-26
Buy* 2,758 181.29p Ordinary
 15:28:05 - 09-Nov-26
Sell* 2,000 180.76p Ordinary
 15:27:35 - 09-Nov-26
Buy* 67 181.395p Ordinary
 15:20:17 - 09-Nov-26
Buy* 3,166 181.395p Ordinary
 15:20:15 - 09-Nov-26
Buy* 1 182.00p SI Trade
 15:10:32 - 09-Nov-26
Buy* 1 182.00p SI Trade
 15:10:32 - 09-Nov-26
Buy* 107 182.00p SI Trade
 15:10:32 - 09-Nov-26
Buy* 4 182.00p SI Trade
 15:10:32 - 09-Nov-26
Buy* 27 182.00p SI Trade
 15:10:32 - 09-Nov-26
Buy* 26 182.00p SI Trade
 15:10:32 - 09-Nov-26
Unknown* 24,650 180.60p Ordinary
 15:09:30 - 09-Nov-26
Sell* 667 180.60p Ordinary
 14:54:04 - 09-Nov-26
Unknown* 15,045 181.60p Ordinary
 14:25:21 - 09-Nov-26
Sell* 4,678 180.20p Ordinary
 14:12:42 - 09-Nov-26
Sell* 8 180.00p Ordinary
 14:06:35 - 09-Nov-26
Buy* 550 181.4999p Ordinary
 13:57:20 - 09-Nov-26
Buy* 1,878 181.60p Ordinary
 13:50:44 - 09-Nov-26
Sell* 12,500 180.15p Ordinary
 13:05:27 - 09-Nov-26
Buy* 8,255 181.70p Ordinary
 12:29:52 - 09-Nov-26
Sell* 10,000 180.00p Ordinary
 12:04:08 - 09-Nov-26
Buy* 258 182.00p Ordinary
 12:03:27 - 09-Nov-26
Buy* 258 182.00p SI Trade
 12:03:27 - 09-Nov-26
Buy* 5,500 181.695p Ordinary
 12:03:10 - 09-Nov-26
Buy* 1,096 181.695p Ordinary
 11:35:08 - 09-Nov-26
Sell* 4,000 180.261p Ordinary
 11:14:03 - 09-Nov-26
Sell* 3,590 180.16p Ordinary
 11:07:22 - 09-Nov-26
Buy* 3,000 181.7999p Ordinary
 10:47:11 - 09-Nov-26
Sell* 5,755 180.00p Ordinary
 10:28:07 - 09-Nov-26
Sell* 93 180.16p Ordinary
 10:23:49 - 09-Nov-26
Buy* 272 181.96p Ordinary
 10:23:15 - 09-Nov-26
Sell* 1,308 180.16p Ordinary
 10:15:20 - 09-Nov-26
Sell* 297 180.16p Ordinary
 10:00:06 - 09-Nov-26
Buy* 2,000 181.7999p Ordinary
 09:58:50 - 09-Nov-26
Sell* 5,000 180.00p Ordinary
 09:58:35 - 09-Nov-26
Buy* 2,000 181.90p Ordinary
 09:58:21 - 09-Nov-26
Buy* 2,000 181.7999p Ordinary
 09:58:14 - 09-Nov-26
Buy* 258 182.00p Ordinary
 09:56:38 - 09-Nov-26
Unknown* 0 182.00p SI Trade
 09:56:38 - 09-Nov-26
Buy* 13 182.00p SI Trade
 09:56:38 - 09-Nov-26
Buy* 102 182.00p SI Trade
 09:56:38 - 09-Nov-26
Buy* 5 182.00p SI Trade
 09:56:38 - 09-Nov-26
Buy* 134 182.00p SI Trade
 09:56:38 - 09-Nov-26
Unknown* 0 182.00p SI Trade
 09:56:38 - 09-Nov-26
Buy* 3,028 181.5999p Ordinary
 09:56:20 - 09-Nov-26
Buy* 258 182.00p Ordinary
 09:52:50 - 09-Nov-26
Unknown* 5,000 180.00p Ordinary
 09:51:07 - 09-Nov-26
Buy* 2,500 180.9999p Ordinary
 09:50:45 - 09-Nov-26
Buy* 7 182.00p SI Trade
 09:50:19 - 09-Nov-26
Buy* 5,000 180.44p Ordinary
 09:49:41 - 09-Nov-26
Buy* 1,385 180.44p Ordinary
 09:41:28 - 09-Nov-26
Buy* 27 180.44p Ordinary
 09:00:48 - 09-Nov-26
FTSE 100 Latest
Value10,873.60
Change38.13