ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      6,067.70
      0.92%
      US Tech 100
      20,862.80
      1.43%
      Dow Jones
      44,850.35
      0.31%
      Brent Oil
      76.61
      0.45%
      Bitcoin
      100,812.60
      -1.23%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Fonix Plc (FNX)

      7. Fonix Plc (FNX) Trades

      Fonix Plc

      Fonix Plc (FNX)

      Finexia Financial Group Limted
      Fenix Entertainment Spa
      First Trust Mid Cap Core AlphaDEX Fund
      222.50
      5.00
      (2.30%)
      Closed January 28 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest FNX Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:06:27 218.0 2500 O 218.0 220.0 Sell
      		172,988 76 LSE
      11:41:06 218.0 1000 O 218.0 220.0 Sell
      		170,488 75 LSE
      11:40:59 218.0 1000 O 218.0 220.0 Sell
      		169,488 74 LSE
      11:40:48 219.0 355 O 218.0 220.0
      		168,488 73 LSE
      11:37:58 219.0 5000 O 218.0 220.0
      		168,133 72 LSE
      11:35:10 218.0 5296 UT 218.0 220.0 Sell
      		163,133 71 LSE
      11:25:56 218.0 2272 O 218.0 220.0 Sell
      		157,837 70 LSE
      11:23:22 219.0 228 O 218.0 220.0
      		155,565 69 LSE
      11:18:40 219.0 2500 O 218.0 220.0
      		155,337 68 LSE
      11:17:10 219.0 750 O 218.0 220.0
      		152,837 67 LSE
      11:08:59 218.0 789 O 218.0 220.0 Sell
      		152,087 66 LSE
      11:04:50 219.0 228 O 218.0 220.0
      		151,298 65 LSE
      10:40:55 219.56 1500 O 218.0 220.0 Buy
      		151,070 64 LSE
      10:34:07 219.56 1500 O 218.0 220.0 Buy
      		149,570 63 LSE
      10:33:50 219.56 1500 O 218.0 220.0 Buy
      		148,070 62 LSE
      10:31:27 218.62 1250 O 218.0 220.0 Sell
      		146,570 61 LSE
      10:14:23 219.56 1364 O 218.0 220.0 Buy
      		145,320 60 LSE
      10:00:38 219.78 401 O 218.0 220.0 Buy
      		143,956 59 LSE
      09:49:19 219.8 1360 O 218.0 220.0 Buy
      		143,555 58 LSE
      09:39:25 220.0 1200 O 218.0 220.0 Buy
      		142,195 57 LSE
      09:39:03 220.0 1200 O 218.0 220.0 Buy
      		140,995 56 LSE
      09:24:39 219.355 704 O 218.0 220.0 Buy
      		139,795 55 LSE
      09:23:41 219.355 170 O 218.0 220.0 Buy
      		139,091 54 LSE
      09:12:37 219.355 233 O 218.0 220.0 Buy
      		138,921 53 LSE
      09:12:00 219.355 22 O 218.0 220.0 Buy
      		138,688 52 LSE
      09:11:58 219.355 65 O 218.0 220.0 Buy
      		138,666 51 LSE
      09:01:02 220.0 1952 O 218.0 220.0 Buy
      		138,601 50 LSE
      08:24:26 220.0 113 O 218.0 220.0 Buy
      		136,649 49 LSE
      07:19:10 220.7 2500 O 218.0 221.0 Buy
      		136,536 48 LSE
      07:08:23 220.0 10000 O 218.0 221.0 Buy
      		134,036 47 LSE
      07:05:58 220.0 1000 O 218.0 221.0 Buy
      		124,036 46 LSE
      07:05:44 220.0 1000 O 218.0 220.0 Buy
      		123,036 45 LSE
      07:04:38 219.99 10909 O 218.0 220.0 Buy
      		122,036 44 LSE
      07:00:55 219.99 2272 O 218.0 220.0 Buy
      		111,127 43 LSE
      06:59:30 216.22 20000 O 218.0 220.0 Sell
      		108,855 42 LSE
      06:58:22 219.99 1150 O 218.0 220.0 Buy
      		88,855 41 LSE
      06:57:42 220.0 10000 O 218.0 220.0 Buy
      		87,705 40 LSE
      06:56:28 219.99 2000 O 218.0 220.0 Buy
      		77,705 39 LSE
      06:49:38 219.99 2380 O 218.0 220.0 Buy
      		75,705 38 LSE
      06:49:37 218.22 2380 O 218.0 220.0 Sell
      		73,325 37 LSE
      06:45:52 219.8 1364 O 218.0 220.0 Buy
      		70,945 36 LSE
      06:44:48 219.8 4952 O 218.0 220.0 Buy
      		69,581 35 LSE
      06:23:09 219.8 3308 O 218.0 220.0 Buy
      		64,629 34 LSE
      06:18:51 219.8 313 O 218.0 220.0 Buy
      		61,321 33 LSE
      06:12:24 218.44 10000 O 218.0 220.0 Sell
      		61,008 32 LSE
      06:07:01 219.99 3636 O 218.0 220.0 Buy
      		51,008 31 LSE
      06:06:31 219.99 2132 O 218.0 220.0 Buy
      		47,372 30 LSE
      06:00:43 220.0 200 O 218.0 220.0 Buy
      		45,240 29 LSE
      06:00:27 220.0 5000 UT 216.0 220.0 Buy
      		45,040 28 LSE
      05:57:38 220.0 449 O 216.0 220.0 Buy
      		40,040 27 LSE
      05:46:39 220.0 1798 O 216.0 220.0 Buy
      		39,591 26 LSE
      05:25:50 220.0 3500 O 216.0 220.0 Buy
      		37,793 25 LSE
      05:24:49 220.0 2500 O 216.0 220.0 Buy
      		34,293 24 LSE
      05:24:19 220.0 9 O 216.0 220.0 Buy
      		31,793 23 LSE
      05:23:48 219.95 1363 O 215.0 220.0 Buy
      		31,784 22 LSE
      05:23:34 217.92 232 O 215.0 220.0 Buy
      		30,421 21 LSE
      05:15:41 220.0 113 O 215.0 220.0 Buy
      		30,189 20 LSE
      05:13:43 219.95 158 O 215.0 220.0 Buy
      		30,076 19 LSE
      05:06:19 219.95 679 O 215.0 220.0 Buy
      		29,918 18 LSE
      04:48:19 217.86 1500 O 215.0 220.0 Buy
      		29,239 17 LSE
      04:47:54 220.0 1380 O 215.0 220.0 Buy
      		27,739 16 LSE
      04:45:05 217.75 1380 O 215.0 220.0 Buy
      		26,359 15 LSE
      04:37:13 217.75 216 O 215.0 220.0 Buy
      		24,979 14 LSE
      04:34:00 220.0 2 O 215.0 220.0 Buy
      		24,763 13 LSE
      04:26:09 220.0 906 O 215.0 220.0 Buy
      		24,761 12 LSE
      04:25:48 220.0 2500 O 215.0 220.0 Buy
      		23,855 11 LSE
      04:24:20 220.0 500 O 215.0 220.0 Buy
      		21,355 10 LSE
      04:13:25 220.0 454 O 215.0 220.0 Buy
      		20,855 9 LSE
      04:13:25 220.0 23 O 215.0 220.0 Buy
      		20,401 8 LSE
      04:13:18 220.0 2267 O 215.0 220.0 Buy
      		20,378 7 LSE
      04:11:24 219.78 8729 O 215.0 220.0 Buy
      		18,111 6 LSE
      04:11:06 220.0 5000 O 215.0 220.0 Buy
      		9,382 5 LSE
      04:10:41 219.95 903 O 215.0 220.0 Buy
      		4,382 4 LSE
      04:05:53 220.0 1818 O 215.0 220.0 Buy
      		3,479 3 LSE
      04:00:34 219.8 1657 O 215.0 220.0 Buy
      		1,661 2 LSE
      03:00:17 219.95 4 O 215.0 220.0 Buy
      		4 1 LSE

      Your Recent History

      LSE
      FNX
      Fonix
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads