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* 305 150.0222p Ordinary
 15:32:09 - 03-Jun-26
Sell* 621 150.0222p Ordinary
 15:31:07 - 03-Jun-26
Buy* 2 153.60p Ordinary
 15:29:05 - 03-Jun-26
Buy* 2 153.60p Ordinary
 15:29:00 - 03-Jun-26
Buy* 2 153.60p Ordinary
 15:28:55 - 03-Jun-26
Buy* 2 153.60p Ordinary
 15:28:49 - 03-Jun-26
Buy* 800 153.50p Ordinary
 15:28:05 - 03-Jun-26
Buy* 1,794 153.50p Ordinary
 15:27:07 - 03-Jun-26
Sell* 5,135 150.00p Ordinary
 15:15:06 - 03-Jun-26
Buy* 48 154.00p Ordinary
 15:14:11 - 03-Jun-26
Buy* 34 154.00p SI Trade
 15:14:11 - 03-Jun-26
Buy* 13 154.00p SI Trade
 15:14:11 - 03-Jun-26
Sell* 93 151.00p Ordinary
 15:13:41 - 03-Jun-26
Sell* 1,320 151.00p Ordinary
 15:12:08 - 03-Jun-26
Buy* 116 154.00p Ordinary
 15:09:50 - 03-Jun-26
Buy* 3,251 153.80p Ordinary
 15:02:14 - 03-Jun-26
Sell* 1,800 151.00p Ordinary
 15:01:36 - 03-Jun-26
Buy* 1,500 153.70p Ordinary
 14:55:09 - 03-Jun-26
Buy* 48 154.00p Ordinary
 14:54:50 - 03-Jun-26
Buy* 48 154.00p SI Trade
 14:54:50 - 03-Jun-26
Buy* 48 154.00p Ordinary
 14:54:26 - 03-Jun-26
Buy* 15 154.00p SI Trade
 14:54:25 - 03-Jun-26
Buy* 32 154.00p SI Trade
 14:54:25 - 03-Jun-26
Sell* 14,770 152.00p Ordinary
 14:53:26 - 03-Jun-26
Buy* 2,000 154.95p Ordinary
 14:30:01 - 03-Jun-26
Sell* 1,282 153.00p Ordinary
 14:06:50 - 03-Jun-26
Buy* 290 155.00p Ordinary
 13:50:19 - 03-Jun-26
Buy* 1,000 154.99p Ordinary
 13:43:19 - 03-Jun-26
Buy* 48 155.00p Ordinary
 13:43:16 - 03-Jun-26
Buy* 45 155.00p SI Trade
 13:43:16 - 03-Jun-26
Buy* 1 155.00p SI Trade
 13:43:16 - 03-Jun-26
Sell* 2,500 154.00p Ordinary
 13:43:08 - 03-Jun-26
Buy* 10 155.00p Ordinary
 13:42:22 - 03-Jun-26
Buy* 450 154.99p Ordinary
 13:41:05 - 03-Jun-26
Buy* 17 155.00p Ordinary
 13:41:04 - 03-Jun-26
Buy* 47 155.00p Ordinary
 13:41:04 - 03-Jun-26
Buy* 3 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 11 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 1 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 13 157.00p SI Trade
 13:41:04 - 03-Jun-26
Sell* 50 154.00p SI Trade
 13:41:04 - 03-Jun-26
Sell* 14 154.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 3 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 1 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 61 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 5 157.00p SI Trade
 13:41:04 - 03-Jun-26
Buy* 12 157.00p SI Trade
 13:41:04 - 03-Jun-26
Sell* 1,378 154.00p Ordinary
 13:40:58 - 03-Jun-26
Sell* 5,230 154.00p Ordinary
 13:35:25 - 03-Jun-26
Sell* 510 155.45p Ordinary
 13:18:32 - 03-Jun-26
Sell* 1,282 155.45p Ordinary
 13:07:16 - 03-Jun-26
Sell* 3,476 154.00p Ordinary
 12:56:28 - 03-Jun-26
Sell* 3,343 154.00p Ordinary
 12:55:56 - 03-Jun-26
Sell* 6,060 154.00p Ordinary
 12:50:01 - 03-Jun-26
Sell* 689 154.00p Ordinary
 12:09:15 - 03-Jun-26
Sell* 8,000 154.30p Ordinary
 11:31:10 - 03-Jun-26
Sell* 8,000 154.00p Ordinary
 11:31:06 - 03-Jun-26
Buy* 114 157.00p Ordinary
 11:28:44 - 03-Jun-26
Buy* 1,910 155.70p Ordinary
 11:02:30 - 03-Jun-26
Buy* 3,000 155.60p Ordinary
 10:51:53 - 03-Jun-26
Sell* 384 154.00p Ordinary
 10:45:13 - 03-Jun-26
Sell* 685 154.00p Ordinary
 10:44:57 - 03-Jun-26
Sell* 3,805 154.00p Ordinary
 10:39:37 - 03-Jun-26
Buy* 1,000 155.70p Ordinary
 10:38:36 - 03-Jun-26
Buy* 5,000 155.70p Ordinary
 10:36:00 - 03-Jun-26
Unknown* 25,000 155.00p Ordinary
 10:34:28 - 03-Jun-26
Sell* 15,676 154.00p Ordinary
 10:32:32 - 03-Jun-26
Unknown* 20,000 154.42p Ordinary
 10:31:41 - 03-Jun-26
Sell* 1,605 155.00p Ordinary
 10:12:12 - 03-Jun-26
Buy* 316 156.00p Ordinary
 10:07:36 - 03-Jun-26
Buy* 5,510 156.00p Ordinary
 09:33:31 - 03-Jun-26
Buy* 4 156.70p Ordinary
 09:05:25 - 03-Jun-26
Buy* 2,560 155.90p Ordinary
 09:04:28 - 03-Jun-26
Buy* 317 156.00p Ordinary
 08:41:48 - 03-Jun-26
Sell* 12 154.042p Ordinary
 08:20:14 - 03-Jun-26
Buy* 250 156.00p Ordinary
 08:08:52 - 03-Jun-26
Buy* 164 156.00p Ordinary
 08:08:26 - 03-Jun-26
Buy* 2 156.70p Ordinary
 08:06:40 - 03-Jun-26
Buy* 2 156.70p Ordinary
 08:06:34 - 03-Jun-26
Buy* 1 156.70p Ordinary
 08:06:20 - 03-Jun-26
Sell* 50 154.00p Ordinary
 08:01:53 - 03-Jun-26
Buy* 29 156.00p Ordinary
 08:00:28 - 03-Jun-26
Buy* 1,553 157.00p Ordinary
 08:00:00 - 03-Jun-26
Buy* 188 159.00p Suspected BUY Trade
 16:35:26 - 02-Jun-26
Sell* 15,000 155.00p Ordinary
 16:28:04 - 02-Jun-26
Buy* 33 157.00p Ordinary
 16:06:43 - 02-Jun-26
Buy* 3 156.70p Ordinary
 15:53:29 - 02-Jun-26
Buy* 99 157.00p Ordinary
 15:53:29 - 02-Jun-26
Buy* 25 157.00p SI Trade
 15:53:29 - 02-Jun-26
Buy* 12 157.00p SI Trade
 15:53:29 - 02-Jun-26
Buy* 59 157.00p SI Trade
 15:53:29 - 02-Jun-26
Sell* 7,500 154.00p Ordinary
 15:53:23 - 02-Jun-26
Sell* 6,500 153.3333p Ordinary
 15:53:11 - 02-Jun-26
Sell* 893 155.00p Ordinary
 15:48:18 - 02-Jun-26
Sell* 866 155.00p Ordinary
 14:05:06 - 02-Jun-26
Sell* 6,500 154.80p Ordinary
 13:22:04 - 02-Jun-26
Buy* 1,331 159.00p Ordinary
 12:59:11 - 02-Jun-26
Buy* 3 159.40p Ordinary
 12:26:15 - 02-Jun-26
Sell* 3,051 154.80p Ordinary
 12:23:59 - 02-Jun-26
Buy* 97 160.00p Ordinary
 12:13:50 - 02-Jun-26
Unknown* 0 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 3 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 7 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 16 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 2 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 2 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 3 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 60 160.00p SI Trade
 12:13:50 - 02-Jun-26
Buy* 2 159.40p Ordinary
 12:08:42 - 02-Jun-26
Sell* 10,000 155.00p Ordinary
 11:12:16 - 02-Jun-26
Sell* 534 154.80p Ordinary
 11:01:46 - 02-Jun-26
Sell* 13,000 154.00p Ordinary
 11:00:29 - 02-Jun-26
Sell* 2,754 154.00p Ordinary
 11:00:13 - 02-Jun-26
Sell* 534 154.80p Ordinary
 10:56:37 - 02-Jun-26
Sell* 484 154.80p Ordinary
 10:48:57 - 02-Jun-26
Sell* 686 155.80p Ordinary
 10:43:52 - 02-Jun-26
Sell* 2,500 155.80p Ordinary
 10:32:06 - 02-Jun-26
Unknown* 25,105 155.00p Ordinary
 10:23:32 - 02-Jun-26
Sell* 9,000 154.80p Ordinary
 10:23:29 - 02-Jun-26
Buy* 97 160.00p Ordinary
 10:21:03 - 02-Jun-26
Buy* 29 160.00p SI Trade
 10:21:03 - 02-Jun-26
Buy* 13 160.00p SI Trade
 10:21:03 - 02-Jun-26
Sell* 13,000 155.00p Ordinary
 09:23:51 - 02-Jun-26
Buy* 8 158.00p Suspected BUY Trade
 09:00:13 - 02-Jun-26
Unknown* 50,000 154.00p Negotiated Trade
 08:57:36 - 02-Jun-26
Unknown* 64,231 154.00p Negotiated Trade
 08:57:29 - 02-Jun-26
Sell* 6 154.084p Ordinary
 08:52:44 - 02-Jun-26
Buy* 140 160.00p Ordinary
 08:00:00 - 02-Jun-26
Buy* 500 159.40p Ordinary
 16:23:55 - 01-Jun-26
Sell* 2,510 154.80p Ordinary
 16:06:54 - 01-Jun-26
Sell* 2,520 154.00p Ordinary
 15:50:16 - 01-Jun-26
Sell* 288 154.80p Ordinary
 15:14:05 - 01-Jun-26
Sell* 89 154.80p Ordinary
 15:01:01 - 01-Jun-26
Buy* 1 159.40p Ordinary
 14:58:19 - 01-Jun-26
Unknown* 50,000 157.00p Negotiated Trade
 14:31:24 - 01-Jun-26
Buy* 2,500 157.90p Ordinary
 14:30:11 - 01-Jun-26
Sell* 2,580 154.60p Ordinary
 14:27:35 - 01-Jun-26
Buy* 1,266 157.90p Ordinary
 14:26:03 - 01-Jun-26
Sell* 2,000 154.60p Ordinary
 14:24:47 - 01-Jun-26
Sell* 8 154.60p Ordinary
 14:14:52 - 01-Jun-26
Buy* 43 160.00p Ordinary
 13:40:58 - 01-Jun-26
Buy* 11 160.00p SI Trade
 13:40:58 - 01-Jun-26
Buy* 11 160.00p SI Trade
 13:40:58 - 01-Jun-26
Buy* 19 160.00p SI Trade
 13:40:58 - 01-Jun-26
Buy* 43 160.00p Ordinary
 12:41:06 - 01-Jun-26
Buy* 43 160.00p SI Trade
 12:41:06 - 01-Jun-26
Sell* 544 154.00p Ordinary
 12:20:23 - 01-Jun-26
Sell* 8,966 154.00p Ordinary
 12:09:27 - 01-Jun-26
Sell* 4,150 154.00p Ordinary
 12:08:59 - 01-Jun-26
Unknown* 5,300 156.50p Ordinary
 12:08:55 - 01-Jun-26
Sell* 5,300 156.00p Ordinary
 12:08:50 - 01-Jun-26
Buy* 25 159.72p Ordinary
 11:52:10 - 01-Jun-26
Buy* 2,101 157.20p Ordinary
 11:50:30 - 01-Jun-26
Buy* 1 159.72p Ordinary
 11:50:01 - 01-Jun-26
Buy* 1,800 157.20p Ordinary
 11:42:12 - 01-Jun-26
Sell* 5,040 153.00p Ordinary
 11:41:14 - 01-Jun-26
Buy* 43 160.00p Ordinary
 11:17:49 - 01-Jun-26
Buy* 3 160.00p SI Trade
 11:17:49 - 01-Jun-26
Buy* 31 160.00p SI Trade
 11:17:49 - 01-Jun-26
Buy* 8 160.00p SI Trade
 11:17:49 - 01-Jun-26
Buy* 1,000 156.00p Ordinary
 11:17:37 - 01-Jun-26
Sell* 6,000 153.7778p Ordinary
 11:17:19 - 01-Jun-26
Buy* 958 156.00p Ordinary
 10:49:08 - 01-Jun-26
Sell* 1,598 154.00p Ordinary
 10:45:10 - 01-Jun-26
Buy* 2,000 156.00p Ordinary
 10:43:24 - 01-Jun-26
Sell* 5,000 154.15p Ordinary
 10:34:58 - 01-Jun-26
Buy* 2,848 158.00p Ordinary
 10:27:05 - 01-Jun-26
Buy* 2,325 156.00p Ordinary
 10:27:04 - 01-Jun-26
Sell* 180 153.00p Ordinary
 10:25:02 - 01-Jun-26
Buy* 43 158.00p Ordinary
 10:22:27 - 01-Jun-26
Buy* 41 160.00p SI Trade
 10:22:27 - 01-Jun-26
Buy* 3 160.00p SI Trade
 10:22:27 - 01-Jun-26
Buy* 5 160.00p SI Trade
 10:22:27 - 01-Jun-26
Buy* 13 160.00p SI Trade
 10:22:27 - 01-Jun-26
Sell* 18 153.00p SI Trade
 10:22:27 - 01-Jun-26
Sell* 4 153.00p SI Trade
 10:22:27 - 01-Jun-26
Buy* 2 160.00p SI Trade
 10:22:27 - 01-Jun-26
Sell* 3,000 155.10p Ordinary
 10:21:30 - 01-Jun-26
Sell* 4,000 155.60p Ordinary
 09:41:53 - 01-Jun-26
Buy* 1,081 158.25p Ordinary
 08:58:15 - 01-Jun-26
Buy* 2,000 158.25p Ordinary
 08:39:42 - 01-Jun-26
Buy* 12 159.925p Ordinary
 08:35:06 - 01-Jun-26
Buy* 818 158.25p Ordinary
 08:20:36 - 01-Jun-26
Buy* 6,314 158.25p Ordinary
 08:18:46 - 01-Jun-26
Sell* 50 155.125p Ordinary
 08:11:02 - 01-Jun-26
Buy* 631 158.25p Ordinary
 08:07:03 - 01-Jun-26
Buy* 1,889 158.25p Ordinary
 08:04:45 - 01-Jun-26
Buy* 7,446 158.50p Suspected BUY Trade
 16:35:00 - 29-May-26
Sell* 267 155.60p Ordinary
 16:24:00 - 29-May-26
Sell* 4,000 155.60p Ordinary
 16:22:31 - 29-May-26
Sell* 2,000 155.60p Ordinary
 16:18:03 - 29-May-26
Buy* 7,000 158.50p Ordinary
 15:16:17 - 29-May-26
Buy* 709 158.50p Ordinary
 15:10:39 - 29-May-26
Sell* 4,000 155.60p Ordinary
 14:59:25 - 29-May-26
Sell* 2,326 155.60p Ordinary
 14:46:23 - 29-May-26
Buy* 70 160.00p Ordinary
 14:12:20 - 29-May-26
Sell* 1,245 155.60p Ordinary
 14:12:20 - 29-May-26
Sell* 5,610 155.55p Ordinary
 13:55:31 - 29-May-26
Sell* 1,069 155.55p Ordinary
 13:40:33 - 29-May-26
Buy* 44 160.00p Ordinary
 13:27:50 - 29-May-26
FTSE 100 Latest
Value10,349.80
Change-23.71