|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 153.50 GBX | -0.32% |
|
-6.12% | -8.90% |
| 05-22 | Fonix buys back about 1.2 million shares from major investor | AN |
| 05-22 | Fonix Kicks Off Share Repurchase Program | MT |
Quotes 5-day view: Fonix Plc
Delayed Quote London S.E.
| 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | GBX 159.00 | GBX 158.00 | GBX 159.25 | GBX 154.00 | GBX 153.50 |
| Volume | 161,722 | 62,081 | 379,205 | 134,816 | 92,946 |
| Change | 0.00% | -0.63% | +0.79% | -3.30% | -0.32% |
| Opening | GBX 159.00 | GBX 159.00 | GBX 159.25 | GBX 159.25 | GBX 154.00 |
| High | GBX 160.00 | GBX 160.00 | GBX 160.00 | GBX 160.00 | GBX 155.00 |
| Low | GBX 158.00 | GBX 158.00 | GBX 158.50 | GBX 153.00 | GBX 152.00 |
Performance
| 1 day | -0.32% | ||
| 1 week | -6.12% | ||
| Current month | -6.69% | ||
| 1 month | +0.99% | ||
| 3 months | -10.23% | ||
| 6 months | -14.72% | ||
| Current year | -8.90% | ||
| 1 year | -32.38% | ||
| 3 years | -24.38% | ||
| 5 years | +9.64% |
Volumes
marketsDaily volume
92,840
Estimated daily volume
92,840
Avg. Volume 20 sessions
110,658
Daily volume ratio
0.84
Avg. Volume 20 sessions GBX
16,986,003
Avg. Volume 20 sessions USD
16,986,003
Record volume 1
16,266,100
Record volume 2
13,310,120
Record volume 3
4,523,168
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
152,165,837
Market Cap (USD)
203,710,492
Net sales (GBP)
72,780,000
Net sales (USD)
97,433,497
Number of employees
57
Sales / Employee (GBP)
1,276,842
Sales / Employee (USD)
1,709,360
Free-Float
66.76 %
Free-Float capitalization (GBX)
101,228,782
Free-Float capitalization (USD)
135,519,020
Average Daily Capital Traded
11.16%
Indicators
Moving average 5 days
157.85
Moving average 20 days
155.19
Moving average 50 days
156.76
Moving average 100 days
158.87
Price spread / (MMA5)
+2.83%
Price spread / (MMA20)
+1.10%
Price spread / (MMA50)
+2.12%
Price spread / (MMA100)
+3.50%
STIM
RSI 9 days
55.16
RSI 14 days
54.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.32% | -6.12% | -32.38% | -24.38% | 204M | |
| -25.21% | -29.09% | -23.51% | +62.72% | 273B | |
| +2.71% | +5.02% | +29.23% | +52.63% | 93.11B | |
| -2.86% | -5.33% | -51.94% | -57.39% | 84.77B | |
| +0.88% | +6.95% | -32.62% | -34.12% | 82.46B | |
| -1.37% | +2.13% | -38.67% | -2.94% | 58.41B | |
| -0.88% | +4.86% | -31.48% | -19.94% | 46.62B | |
| +2.12% | +0.87% | +5.99% | +83.24% | 35.35B | |
| +2.86% | +2.67% | +17.51% | +228.11% | 35.45B | |
| -4.46% | +2.87% | -28.79% | +5.22% | 34.52B | |
| Average | +0.40% | +1.64% | -18.66% | +29.32% | 74.37B | |
| Weighted average by Cap. | +0.82% | +0.90% | -19.74% | +32.86% |
Historical Quotes: Fonix Plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f8e797a5972554c97ba34.lCsIy64xrkH1QwNrL7FAVDD582Yx23DobrGyaMZ4WZo.3Rs7iplJynePcmYkAtoPMFeWkAhmqwSEOu7iPIQbGK75T02-xn3lDr4cdA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:28:23 | 153.32 | 270 | 92,840 |
| 10:26:33 | 154.25 | 1,143 | 92,570 |
| 09:32:35 | 154.00 | 13,700 | 91,427 |
| 09:31:37 | 153.26 | 5,125 | 77,727 |
| 09:28:31 | 153.20 | 700 | 72,602 |
| 09:21:36 | 153.00 | 2,000 | 71,902 |
| 09:21:21 | 154.45 | 12,945 | 69,902 |
| 09:13:56 | 153.00 | 1,198 | 56,957 |
| 09:08:05 | 152.00 | 15 | 55,759 |
Course Extremes
| 1 week | 152 |  | 160 |
| 1 month | 146 | | 168 |
| Current year | 143 | | 195 |
| 1 year | 143 | | 244 |
| 3 years | 143 | | 295 |
| 5 years | 118 | | 295 |
| 10 years | 83 | | 295 |
Monthly variations
Annual variations
| 2026 | -8.90% | ||
| 2025 | -22.71% | ||
| 2024 | -12.80% | ||
| 2023 | +14.94% | ||
| 2022 | +30.63% | ||
| 2021 | +18.93% | ||
| 2020 | +54.70% |
- Stock Market
- Stocks
- FNX Stock
- Quotes Fonix Plc
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
