Fonix plc (FNX) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/10/2026 | 09:31:05 | 177.80p | 2,812 | £4,999.74 | Exchange | Sell | OFF |
| 22/10/2026 | 09:30:58 | 183.00p | 370 | £677.10 | Off-book | Buy | SI |
| 22/10/2026 | 09:24:26 | 175.00p | 5,000 | £8,750.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:22:46 | 176.00p | 10,000 | £17,600.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:19:16 | 176.00p | 1,655 | £2,912.80 | Exchange | Sell | OFF |
| 22/10/2026 | 09:16:08 | 175.25p | 2,514 | £4,405.78 | Off-book | Sell | OFF |
| 22/10/2026 | 09:04:22 | 176.00p | 1,669 | £2,937.44 | Exchange | Sell | OFF |
| 22/10/2026 | 09:03:20 | 176.00p | 2,427 | £4,271.52 | Exchange | Sell | OFF |
| 22/10/2026 | 09:02:35 | 176.00p | 100 | £176.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:01:01 | 183.00p | 394 | £721.02 | Exchange | Buy | OFF |
| 22/10/2026 | 09:01:00 | 183.00p | 150 | £274.50 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 3 | £5.49 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 109 | £199.47 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 91 | £166.53 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 2 | £3.66 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 23 | £42.09 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 10 | £18.30 | Off-book | Buy | SI |
| 22/10/2026 | 09:00:55 | 177.21p | 3,406 | £6,035.91 | Exchange | Sell | OFF |
| 22/10/2026 | 08:28:43 | 181.00p | 5 | £9.05 | Exchange | Sell | OFF |
| 22/10/2026 | 08:27:32 | 180.60p | 300 | £541.80 | Exchange | Sell | OFF |
| 22/10/2026 | 08:26:39 | 178.00p | 2,500 | £4,450.00 | Exchange | Sell | OFF |
| 22/10/2026 | 08:16:49 | 180.80p | 2,211 | £3,997.49 | Exchange | Sell | OFF |
| 22/10/2026 | 08:03:29 | 178.15p | 1,550 | £2,761.32 | Exchange | Sell | OFF |
| 22/10/2026 | 08:02:23 | 181.15p | 12 | £21.74 | Exchange | Sell | OFF |
| 22/10/2026 | 07:47:10 | 181.10p | 3,483 | £6,307.71 | Exchange | Sell | OFF |
| 22/10/2026 | 07:10:14 | 178.14p | 1,500 | £2,672.10 | Exchange | Sell | OFF |
| 22/10/2026 | 07:09:47 | 181.15p | 1,656 | £2,999.84 | Exchange | Sell | OFF |
| 22/10/2026 | 07:00:08 | 178.70p | 2,000 | £3,574.00 | Exchange | Sell | OFF |
| 21/10/2026 | 15:05:06 | 182.33p | 2,202 | £4,014.80 | Exchange | Buy | OFF |
| 21/10/2026 | 15:00:33 | 178.70p | 800 | £1,429.60 | Exchange | Sell | OFF |
| 21/10/2026 | 14:49:37 | 181.40p | 1,100 | £1,995.40 | Exchange | Sell | OFF |
| 21/10/2026 | 14:29:23 | 181.50p | 5,000 | £9,075.00 | Exchange | Unknown | OFF |
| 21/10/2026 | 14:28:59 | 181.50p | 9,914 | £17,993.91 | Exchange | Unknown | OFF |
| 21/10/2026 | 14:06:43 | 179.30p | 4,390 | £7,871.27 | Exchange | Sell | OFF |
| 21/10/2026 | 13:03:57 | 179.33p | 4,473 | £8,021.43 | Exchange | Sell | OFF |
| 21/10/2026 | 12:53:47 | 179.30p | 1,600 | £2,868.80 | Exchange | Sell | OFF |
| 21/10/2026 | 12:44:39 | 180.23p | 15,000 | £27,034.95 | Off-book | Sell | OFF |
| 21/10/2026 | 12:40:02 | 179.30p | 2,750 | £4,930.75 | Exchange | Sell | OFF |
| 21/10/2026 | 12:35:05 | 182.10p | 1,096 | £1,995.82 | Exchange | Buy | OFF |
| 21/10/2026 | 10:53:26 | 182.35p | 370 | £674.70 | Exchange | Buy | OFF |
| 21/10/2026 | 10:40:30 | 182.35p | 500 | £911.75 | Exchange | Buy | OFF |
| 21/10/2026 | 10:38:19 | 182.38p | 1,000 | £1,823.80 | Exchange | Buy | OFF |
| 21/10/2026 | 10:26:57 | 179.05p | 8,000 | £14,324.00 | Exchange | Sell | OFF |
| 21/10/2026 | 10:26:19 | 182.48p | 1,227 | £2,239.03 | Exchange | Buy | OFF |
| 21/10/2026 | 10:14:10 | 181.80p | 2,000 | £3,636.00 | Exchange | Buy | OFF |
| 21/10/2026 | 10:08:36 | 181.80p | 822 | £1,494.40 | Exchange | Buy | OFF |
| 21/10/2026 | 09:54:08 | 185.00p | 1 | £1.85 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 1 | £1.85 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 14 | £25.90 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 6 | £11.10 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/10/2026 | 09:31:05 | 177.80p | 2,812 | £4,999.74 | Exchange | Sell | OFF |
| 22/10/2026 | 09:30:58 | 183.00p | 370 | £677.10 | Off-book | Buy | SI |
| 22/10/2026 | 09:24:26 | 175.00p | 5,000 | £8,750.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:22:46 | 176.00p | 10,000 | £17,600.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:19:16 | 176.00p | 1,655 | £2,912.80 | Exchange | Sell | OFF |
| 22/10/2026 | 09:16:08 | 175.25p | 2,514 | £4,405.78 | Off-book | Sell | OFF |
| 22/10/2026 | 09:04:22 | 176.00p | 1,669 | £2,937.44 | Exchange | Sell | OFF |
| 22/10/2026 | 09:03:20 | 176.00p | 2,427 | £4,271.52 | Exchange | Sell | OFF |
| 22/10/2026 | 09:02:35 | 176.00p | 100 | £176.00 | Exchange | Sell | OFF |
| 22/10/2026 | 09:01:01 | 183.00p | 394 | £721.02 | Exchange | Buy | OFF |
| 22/10/2026 | 09:01:00 | 183.00p | 150 | £274.50 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 3 | £5.49 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 109 | £199.47 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 91 | £166.53 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 2 | £3.66 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 23 | £42.09 | Off-book | Buy | SI |
| 22/10/2026 | 09:01:00 | 183.00p | 10 | £18.30 | Off-book | Buy | SI |
| 22/10/2026 | 09:00:55 | 177.21p | 3,406 | £6,035.91 | Exchange | Sell | OFF |
| 22/10/2026 | 08:28:43 | 181.00p | 5 | £9.05 | Exchange | Sell | OFF |
| 22/10/2026 | 08:27:32 | 180.60p | 300 | £541.80 | Exchange | Sell | OFF |
| 22/10/2026 | 08:26:39 | 178.00p | 2,500 | £4,450.00 | Exchange | Sell | OFF |
| 22/10/2026 | 08:16:49 | 180.80p | 2,211 | £3,997.49 | Exchange | Sell | OFF |
| 22/10/2026 | 08:03:29 | 178.15p | 1,550 | £2,761.32 | Exchange | Sell | OFF |
| 22/10/2026 | 08:02:23 | 181.15p | 12 | £21.74 | Exchange | Sell | OFF |
| 22/10/2026 | 07:47:10 | 181.10p | 3,483 | £6,307.71 | Exchange | Sell | OFF |
| 22/10/2026 | 07:10:14 | 178.14p | 1,500 | £2,672.10 | Exchange | Sell | OFF |
| 22/10/2026 | 07:09:47 | 181.15p | 1,656 | £2,999.84 | Exchange | Sell | OFF |
| 22/10/2026 | 07:00:08 | 178.70p | 2,000 | £3,574.00 | Exchange | Sell | OFF |
| 21/10/2026 | 15:05:06 | 182.33p | 2,202 | £4,014.80 | Exchange | Buy | OFF |
| 21/10/2026 | 15:00:33 | 178.70p | 800 | £1,429.60 | Exchange | Sell | OFF |
| 21/10/2026 | 14:49:37 | 181.40p | 1,100 | £1,995.40 | Exchange | Sell | OFF |
| 21/10/2026 | 14:29:23 | 181.50p | 5,000 | £9,075.00 | Exchange | Unknown | OFF |
| 21/10/2026 | 14:28:59 | 181.50p | 9,914 | £17,993.91 | Exchange | Unknown | OFF |
| 21/10/2026 | 14:06:43 | 179.30p | 4,390 | £7,871.27 | Exchange | Sell | OFF |
| 21/10/2026 | 13:03:57 | 179.33p | 4,473 | £8,021.43 | Exchange | Sell | OFF |
| 21/10/2026 | 12:53:47 | 179.30p | 1,600 | £2,868.80 | Exchange | Sell | OFF |
| 21/10/2026 | 12:44:39 | 180.23p | 15,000 | £27,034.95 | Off-book | Sell | OFF |
| 21/10/2026 | 12:40:02 | 179.30p | 2,750 | £4,930.75 | Exchange | Sell | OFF |
| 21/10/2026 | 12:35:05 | 182.10p | 1,096 | £1,995.82 | Exchange | Buy | OFF |
| 21/10/2026 | 10:53:26 | 182.35p | 370 | £674.70 | Exchange | Buy | OFF |
| 21/10/2026 | 10:40:30 | 182.35p | 500 | £911.75 | Exchange | Buy | OFF |
| 21/10/2026 | 10:38:19 | 182.38p | 1,000 | £1,823.80 | Exchange | Buy | OFF |
| 21/10/2026 | 10:26:57 | 179.05p | 8,000 | £14,324.00 | Exchange | Sell | OFF |
| 21/10/2026 | 10:26:19 | 182.48p | 1,227 | £2,239.03 | Exchange | Buy | OFF |
| 21/10/2026 | 10:14:10 | 181.80p | 2,000 | £3,636.00 | Exchange | Buy | OFF |
| 21/10/2026 | 10:08:36 | 181.80p | 822 | £1,494.40 | Exchange | Buy | OFF |
| 21/10/2026 | 09:54:08 | 185.00p | 1 | £1.85 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 1 | £1.85 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 14 | £25.90 | Off-book | Buy | SI |
| 21/10/2026 | 09:54:08 | 185.00p | 6 | £11.10 | Off-book | Buy | SI |
