Fonix plc FNX
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 195,00+2,50 (+1,30 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 194,00 | -0,51 % | GBp 195,50 | GBp 201,00 | GBp 190,00 | 12,99M |
| 2026-09-29 | GBp 195,00 | -2,99 % | GBp 201,00 | GBp 203,40 | GBp 194,00 | 619,03K |
| 2026-09-28 | GBp 201,00 | 0,00 % | GBp 201,00 | GBp 204,00 | GBp 198,00 | 216,22K |
| 2026-09-25 | GBp 201,00 | -0,99 % | GBp 203,50 | GBp 206,00 | GBp 198,00 | 381,68K |
| 2026-09-24 | GBp 203,00 | +4,64 % | GBp 194,00 | GBp 208,90 | GBp 194,00 | 469,11K |
| 2026-09-23 | GBp 194,00 | +1,04 % | GBp 193,00 | GBp 195,00 | GBp 188,50 | 377,09K |
| 2026-09-22 | GBp 192,00 | +12,28 % | GBp 172,50 | GBp 194,00 | GBp 174,50 | 1,17M |
| 2026-09-21 | GBp 171,00 | -2,84 % | GBp 176,00 | GBp 178,00 | GBp 170,00 | 203,44K |
| 2026-09-18 | GBp 176,00 | 0,00 % | GBp 176,00 | GBp 178,00 | GBp 174,00 | 80,18K |
| 2026-09-17 | GBp 176,00 | 0,00 % | GBp 176,00 | GBp 178,00 | GBp 173,00 | 99,45K |
| 2026-09-16 | GBp 176,00 | -0,56 % | GBp 176,00 | GBp 179,00 | GBp 173,00 | 100,11K |
| 2026-09-15 | GBp 177,00 | +5,67 % | GBp 167,50 | GBp 178,89 | GBp 165,00 | 197,85K |
| 2026-09-14 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 170,00 | GBp 165,00 | 60,63K |
| 2026-09-11 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 168,00 | GBp 166,57 | 114,19K |
| 2026-09-10 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 169,00 | GBp 165,00 | 59,66K |
| 2026-09-09 | GBp 167,50 | -0,59 % | GBp 168,50 | GBp 172,00 | GBp 165,00 | 115,04K |
| 2026-09-08 | GBp 168,50 | 0,00 % | GBp 168,50 | GBp 172,00 | GBp 165,00 | 126,74K |
| 2026-09-07 | GBp 168,50 | 0,00 % | GBp 168,50 | GBp 172,00 | GBp 165,00 | 104,15K |
| 2026-09-04 | GBp 168,50 | 0,00 % | GBp 168,50 | GBp 172,00 | GBp 165,00 | 32,77K |
| 2026-09-03 | GBp 168,50 | 0,00 % | GBp 168,50 | GBp 172,00 | GBp 165,00 | 80,21K |
| 2026-09-02 | GBp 168,50 | -2,03 % | GBp 170,00 | GBp 172,00 | GBp 165,00 | 67,79K |
| 2026-09-01 | GBp 172,00 | +1,47 % | GBp 169,50 | GBp 172,00 | GBp 167,00 | 43,04K |
| 2026-08-28 | GBp 169,50 | +1,50 % | GBp 165,00 | GBp 171,60 | GBp 163,00 | 155,42K |
| 2026-08-27 | GBp 167,00 | -0,60 % | GBp 169,50 | GBp 172,00 | GBp 163,00 | 45,13K |
| 2026-08-26 | GBp 168,00 | -2,04 % | GBp 171,50 | GBp 172,00 | GBp 165,00 | 109,28K |
| 2026-08-25 | GBp 171,50 | -2,56 % | GBp 174,50 | GBp 176,80 | GBp 170,00 | 141,72K |
| 2026-08-24 | GBp 176,00 | 0,00 % | GBp 176,00 | GBp 177,00 | GBp 175,00 | 74,59K |
| 2026-08-21 | GBp 176,00 | +2,03 % | GBp 172,50 | GBp 177,00 | GBp 173,00 | 85,52K |
| 2026-08-20 | GBp 172,50 | +1,77 % | GBp 169,50 | GBp 175,00 | GBp 167,00 | 72,54K |
| 2026-08-19 | GBp 169,50 | +1,50 % | GBp 168,50 | GBp 170,00 | GBp 167,00 | 54,44K |
| 2026-08-18 | GBp 167,00 | -0,30 % | GBp 167,50 | GBp 170,00 | GBp 165,00 | 101,68K |
| 2026-08-17 | GBp 167,50 | -2,90 % | GBp 172,50 | GBp 175,00 | GBp 165,00 | 108,11K |
| 2026-08-14 | GBp 172,50 | +3,29 % | GBp 168,00 | GBp 175,00 | GBp 166,00 | 110,85K |
| 2026-08-13 | GBp 167,00 | +0,30 % | GBp 166,50 | GBp 170,00 | GBp 165,00 | 69,63K |
| 2026-08-12 | GBp 166,50 | 0,00 % | GBp 166,50 | GBp 169,00 | GBp 165,00 | 49,08K |
| 2026-08-11 | GBp 166,50 | -2,92 % | GBp 171,50 | GBp 173,00 | GBp 165,00 | 128,12K |
| 2026-08-10 | GBp 171,50 | -0,29 % | GBp 172,00 | GBp 173,90 | GBp 170,00 | 88,95K |
| 2026-08-07 | GBp 172,00 | 0,00 % | GBp 172,00 | GBp 174,00 | GBp 170,00 | 109,87K |
| 2026-08-06 | GBp 172,00 | -0,58 % | GBp 173,00 | GBp 175,00 | GBp 170,00 | 97,82K |
| 2026-08-05 | GBp 173,00 | -0,86 % | GBp 174,50 | GBp 177,00 | GBp 171,58 | 113,59K |
| 2026-08-04 | GBp 174,50 | +1,75 % | GBp 171,50 | GBp 178,00 | GBp 170,00 | 164,64K |
| 2026-08-03 | GBp 171,50 | -3,11 % | GBp 177,00 | GBp 178,00 | GBp 170,00 | 139,87K |
| 2026-07-31 | GBp 177,00 | -0,28 % | GBp 177,50 | GBp 180,00 | GBp 174,00 | 115,29K |
| 2026-07-30 | GBp 177,50 | +3,80 % | GBp 171,00 | GBp 180,00 | GBp 168,00 | 209,17K |
| 2026-07-29 | GBp 171,00 | +1,48 % | GBp 168,50 | GBp 175,00 | GBp 167,00 | 392,42K |
| 2026-07-28 | GBp 168,50 | -0,30 % | GBp 168,50 | GBp 170,00 | GBp 167,00 | 280,88K |
| 2026-07-27 | GBp 169,00 | +0,30 % | GBp 168,50 | GBp 170,00 | GBp 167,00 | 287,72K |
| 2026-07-24 | GBp 168,50 | -0,30 % | GBp 172,00 | GBp 172,00 | GBp 167,00 | 388,65K |
| 2026-07-23 | GBp 169,00 | +4,00 % | GBp 165,50 | GBp 175,00 | GBp 168,00 | 522,76K |
| 2026-07-22 | GBp 162,50 | +3,17 % | GBp 157,50 | GBp 165,00 | GBp 155,00 | 158,33K |
| 2026-07-21 | GBp 157,50 | +1,29 % | GBp 155,50 | GBp 160,00 | GBp 155,00 | 176,83K |
| 2026-07-20 | GBp 155,50 | -0,32 % | GBp 155,00 | GBp 157,00 | GBp 153,00 | 58,03K |
| 2026-07-17 | GBp 156,00 | -0,64 % | GBp 157,00 | GBp 158,00 | GBp 155,00 | 254,75K |
| 2026-07-16 | GBp 157,00 | +2,28 % | GBp 153,50 | GBp 159,00 | GBp 153,00 | 64,94K |
| 2026-07-15 | GBp 153,50 | 0,00 % | GBp 153,50 | GBp 155,00 | GBp 152,00 | 50,93K |
| 2026-07-14 | GBp 153,50 | -0,32 % | GBp 154,00 | GBp 155,00 | GBp 152,00 | 92,95K |
| 2026-07-13 | GBp 154,00 | -3,30 % | GBp 159,25 | GBp 160,00 | GBp 153,00 | 134,82K |
| 2026-07-10 | GBp 159,25 | +0,79 % | GBp 159,25 | GBp 160,00 | GBp 158,50 | 379,20K |
| 2026-07-09 | GBp 158,00 | -0,63 % | GBp 159,00 | GBp 160,00 | GBp 158,00 | 62,08K |
| 2026-07-08 | GBp 159,00 | 0,00 % | GBp 159,00 | GBp 160,00 | GBp 158,00 | 161,72K |
| 2026-07-07 | GBp 159,00 | -2,75 % | GBp 163,50 | GBp 164,00 | GBp 158,00 | 186,70K |
| 2026-07-06 | GBp 163,50 | +1,24 % | GBp 161,00 | GBp 165,00 | GBp 160,00 | 231,58K |
| 2026-07-03 | GBp 161,50 | +1,57 % | GBp 159,00 | GBp 162,00 | GBp 158,20 | 146,08K |
| 2026-07-02 | GBp 159,00 | -3,34 % | GBp 164,50 | GBp 166,00 | GBp 157,00 | 71,29K |
| 2026-07-01 | GBp 164,50 | 0,00 % | GBp 164,50 | GBp 167,00 | GBp 162,00 | 29,70K |
| 2026-06-30 | GBp 164,50 | +3,46 % | GBp 159,00 | GBp 168,00 | GBp 156,00 | 244,59K |
| 2026-06-29 | GBp 159,00 | +4,26 % | GBp 152,50 | GBp 164,00 | GBp 152,00 | 157,64K |
| 2026-06-26 | GBp 152,50 | +2,69 % | GBp 148,50 | GBp 155,00 | GBp 148,00 | 133,29K |
| 2026-06-25 | GBp 148,50 | 0,00 % | GBp 148,50 | GBp 150,00 | GBp 147,00 | 60,46K |
| 2026-06-24 | GBp 148,50 | 0,00 % | GBp 148,50 | GBp 150,00 | GBp 147,00 | 140,52K |
| 2026-06-23 | GBp 148,50 | -1,66 % | GBp 151,00 | GBp 154,00 | GBp 147,00 | 76,87K |
| 2026-06-22 | GBp 151,00 | +0,67 % | GBp 150,00 | GBp 154,00 | GBp 147,00 | 66,20K |
| 2026-06-19 | GBp 150,00 | +1,01 % | GBp 148,50 | GBp 153,00 | GBp 147,00 | 157,46K |
| 2026-06-18 | GBp 148,50 | +0,34 % | GBp 148,00 | GBp 152,00 | GBp 146,00 | 113,34K |
| 2026-06-17 | GBp 148,00 | -0,34 % | GBp 148,00 | GBp 150,00 | GBp 146,00 | 294,74K |
| 2026-06-16 | GBp 148,50 | -2,62 % | GBp 152,50 | GBp 155,00 | GBp 146,00 | 55,29K |
| 2026-06-15 | GBp 152,50 | +0,33 % | GBp 152,00 | GBp 158,00 | GBp 150,00 | 172,24K |
| 2026-06-12 | GBp 152,00 | +3,40 % | GBp 147,00 | GBp 154,00 | GBp 146,00 | 202,29K |
| 2026-06-11 | GBp 147,00 | -3,61 % | GBp 152,50 | GBp 155,00 | GBp 146,00 | 139,90K |
| 2026-06-10 | GBp 152,50 | +4,45 % | GBp 146,00 | GBp 155,00 | GBp 145,10 | 163,59K |
| 2026-06-09 | GBp 146,00 | +1,39 % | GBp 144,00 | GBp 148,00 | GBp 143,00 | 199,37K |
| 2026-06-08 | GBp 144,00 | -2,37 % | GBp 147,50 | GBp 150,00 | GBp 143,00 | 135,34K |
| 2026-06-05 | GBp 147,50 | -1,99 % | GBp 150,50 | GBp 152,75 | GBp 145,00 | 174,95K |
| 2026-06-04 | GBp 150,50 | -0,99 % | GBp 152,00 | GBp 154,00 | GBp 148,00 | 105,01K |
| 2026-06-03 | GBp 152,00 | -4,40 % | GBp 155,50 | GBp 157,00 | GBp 150,00 | 175,56K |
| 2026-06-02 | GBp 159,00 | +1,27 % | GBp 157,00 | GBp 160,00 | GBp 153,33 | 234,38K |
| 2026-06-01 | GBp 157,00 | -0,95 % | GBp 157,50 | GBp 160,00 | GBp 153,00 | 139,58K |
| 2026-05-29 | GBp 158,50 | +0,96 % | GBp 157,00 | GBp 160,00 | GBp 154,13 | 80,37K |
| 2026-05-28 | GBp 157,00 | +1,29 % | GBp 156,50 | GBp 160,00 | GBp 154,00 | 53,47K |
| 2026-05-27 | GBp 155,00 | -0,32 % | GBp 155,50 | GBp 160,00 | GBp 153,00 | 117,43K |