Fonix PLC (FNX) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 15:35:26 | 169.00p | 300 | £507.00 | Exchange | Buy | UT |
| 27/07/2026 | 15:07:57 | 168.50p | 8,360 | £14,086.60 | Off-book | Unknown | SI |
| 27/07/2026 | 15:07:41 | 168.50p | 8,360 | £14,086.60 | Exchange | Unknown | OFF |
| 27/07/2026 | 15:00:15 | 168.50p | 374 | £630.19 | Exchange | Unknown | OFF |
| 27/07/2026 | 14:58:04 | 169.00p | 1,183 | £1,999.27 | Exchange | Buy | OFF |
| 27/07/2026 | 14:57:00 | 168.50p | 1,252 | £2,109.62 | Exchange | Unknown | OFF |
| 27/07/2026 | 14:00:57 | 168.50p | 1,153 | £1,942.81 | Exchange | Unknown | OFF |
| 27/07/2026 | 13:35:06 | 169.90p | 58 | £98.54 | Exchange | Buy | OFF |
| 27/07/2026 | 13:27:50 | 169.00p | 591 | £998.79 | Exchange | Buy | OFF |
| 27/07/2026 | 13:21:02 | 169.00p | 1,000 | £1,690.00 | Exchange | Buy | OFF |
| 27/07/2026 | 13:09:49 | 169.19p | 164 | £277.47 | Exchange | Buy | OFF |
| 27/07/2026 | 13:07:05 | 168.50p | 99 | £166.81 | Exchange | Unknown | OFF |
| 27/07/2026 | 13:04:35 | 169.00p | 1,771 | £2,992.99 | Exchange | Buy | OFF |
| 27/07/2026 | 12:58:02 | 168.50p | 8,610 | £14,507.85 | Exchange | Unknown | OFF |
| 27/07/2026 | 12:41:43 | 168.50p | 28,828 | £48,575.18 | Off-book | Unknown | OFF |
| 27/07/2026 | 12:41:22 | 169.13p | 20,000 | £33,826.00 | Off-book | Buy | OFF |
| 27/07/2026 | 12:29:11 | 168.50p | 8,610 | £14,507.85 | Exchange | Unknown | OFF |
| 27/07/2026 | 12:22:55 | 168.65p | 1,189 | £2,005.25 | Exchange | Buy | OFF |
| 27/07/2026 | 12:17:47 | 170.00p | 116 | £197.20 | Exchange | Buy | OFF |
| 27/07/2026 | 12:17:46 | 170.00p | 50 | £85.00 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 167.00p | 0 | £0.00 | Off-book | Sell | SI |
| 27/07/2026 | 12:17:46 | 170.00p | 116 | £197.20 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 170.00p | 0 | £0.00 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 167.00p | 50 | £83.50 | Off-book | Sell | SI |
| 27/07/2026 | 11:45:52 | 168.65p | 892 | £1,504.36 | Exchange | Buy | OFF |
| 27/07/2026 | 11:41:01 | 168.65p | 212 | £357.54 | Exchange | Buy | OFF |
| 27/07/2026 | 11:36:52 | 169.19p | 99 | £167.50 | Exchange | Buy | OFF |
| 27/07/2026 | 11:27:21 | 169.19p | 3,543 | £5,994.37 | Exchange | Buy | OFF |
| 27/07/2026 | 11:20:29 | 169.19p | 1,001 | £1,693.59 | Exchange | Buy | OFF |
| 27/07/2026 | 11:11:28 | 167.00p | 1,305 | £2,179.35 | Exchange | Sell | OFF |
| 27/07/2026 | 11:09:40 | 168.50p | 2,890 | £4,869.65 | Exchange | Unknown | OFF |
| 27/07/2026 | 10:48:42 | 168.50p | 50,000 | £84,250.00 | Off-book | Unknown | OFF |
| 27/07/2026 | 10:48:30 | 168.50p | 60,772 | £102,400.82 | Off-book | Unknown | OFF |
| 27/07/2026 | 10:34:02 | 169.97p | 293 | £498.01 | Exchange | Buy | OFF |
| 27/07/2026 | 10:24:58 | 168.51p | 5,617 | £9,464.93 | Exchange | Buy | OFF |
| 27/07/2026 | 10:00:59 | 168.50p | 8,943 | £15,068.95 | Off-book | Unknown | SI |
| 27/07/2026 | 10:00:41 | 168.50p | 8,943 | £15,068.95 | Exchange | Unknown | OFF |
| 27/07/2026 | 10:00:30 | 169.19p | 274 | £463.58 | Exchange | Buy | OFF |
| 27/07/2026 | 09:27:25 | 169.19p | 635 | £1,074.36 | Exchange | Buy | OFF |
| 27/07/2026 | 09:20:25 | 170.00p | 1,150 | £1,955.00 | Exchange | Buy | OFF |
| 27/07/2026 | 08:50:56 | 169.15p | 455 | £769.63 | Exchange | Buy | OFF |
| 27/07/2026 | 08:39:45 | 169.15p | 3,080 | £5,209.79 | Exchange | Buy | OFF |
| 27/07/2026 | 08:33:17 | 169.00p | 11,831 | £19,994.39 | Exchange | Buy | OFF |
| 27/07/2026 | 08:25:25 | 170.00p | 50 | £85.00 | Exchange | Buy | OFF |
| 27/07/2026 | 08:18:28 | 170.00p | 116 | £197.20 | Exchange | Buy | OFF |
| 27/07/2026 | 08:18:27 | 170.00p | 6 | £10.20 | Off-book | Buy | SI |
| 27/07/2026 | 08:18:27 | 170.00p | 110 | £187.00 | Off-book | Buy | SI |
| 27/07/2026 | 08:13:47 | 169.15p | 1,600 | £2,706.40 | Exchange | Buy | OFF |
| 27/07/2026 | 08:12:41 | 169.20p | 2,258 | £3,820.51 | Exchange | Buy | OFF |
| 27/07/2026 | 08:12:35 | 169.20p | 5,489 | £9,287.33 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 15:35:26 | 169.00p | 300 | £507.00 | Exchange | Buy | UT |
| 27/07/2026 | 15:07:57 | 168.50p | 8,360 | £14,086.60 | Off-book | Unknown | SI |
| 27/07/2026 | 15:07:41 | 168.50p | 8,360 | £14,086.60 | Exchange | Unknown | OFF |
| 27/07/2026 | 15:00:15 | 168.50p | 374 | £630.19 | Exchange | Unknown | OFF |
| 27/07/2026 | 14:58:04 | 169.00p | 1,183 | £1,999.27 | Exchange | Buy | OFF |
| 27/07/2026 | 14:57:00 | 168.50p | 1,252 | £2,109.62 | Exchange | Unknown | OFF |
| 27/07/2026 | 14:00:57 | 168.50p | 1,153 | £1,942.81 | Exchange | Unknown | OFF |
| 27/07/2026 | 13:35:06 | 169.90p | 58 | £98.54 | Exchange | Buy | OFF |
| 27/07/2026 | 13:27:50 | 169.00p | 591 | £998.79 | Exchange | Buy | OFF |
| 27/07/2026 | 13:21:02 | 169.00p | 1,000 | £1,690.00 | Exchange | Buy | OFF |
| 27/07/2026 | 13:09:49 | 169.19p | 164 | £277.47 | Exchange | Buy | OFF |
| 27/07/2026 | 13:07:05 | 168.50p | 99 | £166.81 | Exchange | Unknown | OFF |
| 27/07/2026 | 13:04:35 | 169.00p | 1,771 | £2,992.99 | Exchange | Buy | OFF |
| 27/07/2026 | 12:58:02 | 168.50p | 8,610 | £14,507.85 | Exchange | Unknown | OFF |
| 27/07/2026 | 12:41:43 | 168.50p | 28,828 | £48,575.18 | Off-book | Unknown | OFF |
| 27/07/2026 | 12:41:22 | 169.13p | 20,000 | £33,826.00 | Off-book | Buy | OFF |
| 27/07/2026 | 12:29:11 | 168.50p | 8,610 | £14,507.85 | Exchange | Unknown | OFF |
| 27/07/2026 | 12:22:55 | 168.65p | 1,189 | £2,005.25 | Exchange | Buy | OFF |
| 27/07/2026 | 12:17:47 | 170.00p | 116 | £197.20 | Exchange | Buy | OFF |
| 27/07/2026 | 12:17:46 | 170.00p | 50 | £85.00 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 167.00p | 0 | £0.00 | Off-book | Sell | SI |
| 27/07/2026 | 12:17:46 | 170.00p | 116 | £197.20 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 170.00p | 0 | £0.00 | Off-book | Buy | SI |
| 27/07/2026 | 12:17:46 | 167.00p | 50 | £83.50 | Off-book | Sell | SI |
| 27/07/2026 | 11:45:52 | 168.65p | 892 | £1,504.36 | Exchange | Buy | OFF |
| 27/07/2026 | 11:41:01 | 168.65p | 212 | £357.54 | Exchange | Buy | OFF |
| 27/07/2026 | 11:36:52 | 169.19p | 99 | £167.50 | Exchange | Buy | OFF |
| 27/07/2026 | 11:27:21 | 169.19p | 3,543 | £5,994.37 | Exchange | Buy | OFF |
| 27/07/2026 | 11:20:29 | 169.19p | 1,001 | £1,693.59 | Exchange | Buy | OFF |
| 27/07/2026 | 11:11:28 | 167.00p | 1,305 | £2,179.35 | Exchange | Sell | OFF |
| 27/07/2026 | 11:09:40 | 168.50p | 2,890 | £4,869.65 | Exchange | Unknown | OFF |
| 27/07/2026 | 10:48:42 | 168.50p | 50,000 | £84,250.00 | Off-book | Unknown | OFF |
| 27/07/2026 | 10:48:30 | 168.50p | 60,772 | £102,400.82 | Off-book | Unknown | OFF |
| 27/07/2026 | 10:34:02 | 169.97p | 293 | £498.01 | Exchange | Buy | OFF |
| 27/07/2026 | 10:24:58 | 168.51p | 5,617 | £9,464.93 | Exchange | Buy | OFF |
| 27/07/2026 | 10:00:59 | 168.50p | 8,943 | £15,068.95 | Off-book | Unknown | SI |
| 27/07/2026 | 10:00:41 | 168.50p | 8,943 | £15,068.95 | Exchange | Unknown | OFF |
| 27/07/2026 | 10:00:30 | 169.19p | 274 | £463.58 | Exchange | Buy | OFF |
| 27/07/2026 | 09:27:25 | 169.19p | 635 | £1,074.36 | Exchange | Buy | OFF |
| 27/07/2026 | 09:20:25 | 170.00p | 1,150 | £1,955.00 | Exchange | Buy | OFF |
| 27/07/2026 | 08:50:56 | 169.15p | 455 | £769.63 | Exchange | Buy | OFF |
| 27/07/2026 | 08:39:45 | 169.15p | 3,080 | £5,209.79 | Exchange | Buy | OFF |
| 27/07/2026 | 08:33:17 | 169.00p | 11,831 | £19,994.39 | Exchange | Buy | OFF |
| 27/07/2026 | 08:25:25 | 170.00p | 50 | £85.00 | Exchange | Buy | OFF |
| 27/07/2026 | 08:18:28 | 170.00p | 116 | £197.20 | Exchange | Buy | OFF |
| 27/07/2026 | 08:18:27 | 170.00p | 6 | £10.20 | Off-book | Buy | SI |
| 27/07/2026 | 08:18:27 | 170.00p | 110 | £187.00 | Off-book | Buy | SI |
| 27/07/2026 | 08:13:47 | 169.15p | 1,600 | £2,706.40 | Exchange | Buy | OFF |
| 27/07/2026 | 08:12:41 | 169.20p | 2,258 | £3,820.51 | Exchange | Buy | OFF |
| 27/07/2026 | 08:12:35 | 169.20p | 5,489 | £9,287.33 | Exchange | Buy | OFF |
