Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresnillo Plc (OP: FNLPF )

8.020 +0.445 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.390 9.720 9.390 9.720 1,500 +0.41(+4.40%)
May 30, 2019 9.310 9.310 9.310 9.310 172 +0.07(+0.76%)
May 29, 2019 9.240 9.240 9.240 64 +0.00(+0.00%)
May 28, 2019 9.230 9.240 9.230 9.240 690 +0.01(+0.11%)
May 24, 2019 9.270 9.310 9.230 9.230 5,500 -0.14(-1.49%)
May 23, 2019 9.370 9.370 9.370 9.370 1,098 -0.02(-0.21%)
May 22, 2019 9.310 9.390 9.230 9.390 1,957 +0.01(+0.11%)
May 21, 2019 9.300 9.380 9.300 9.380 225 -0.05(-0.53%)
May 20, 2019 9.390 9.430 9.390 9.430 600 +0.14(+1.51%)
May 17, 2019 9.290 9.290 9.290 9.290 1,600 -0.03(-0.32%)
May 16, 2019 9.230 9.460 9.230 9.320 975 -0.32(-3.32%)
May 15, 2019 9.640 9.690 9.640 9.640 2,736 +0.14(+1.47%)
May 14, 2019 9.500 9.500 9.500 9.500 100 +0.15(+1.60%)
May 13, 2019 9.390 9.540 9.246 9.350 8,545 -0.04(-0.43%)
May 10, 2019 9.500 9.500 9.380 9.390 1,100 -0.11(-1.16%)
May 09, 2019 9.540 9.560 9.500 9.500 572 -0.18(-1.86%)
May 08, 2019 9.680 9.680 9.680 9.680 486 +0.05(+0.52%)
May 07, 2019 9.819 9.860 9.480 9.630 850 -0.44(-4.37%)
May 06, 2019 9.630 10.07 9.590 10.07 2,999 +0.47(+4.90%)
May 03, 2019 9.600 9.840 9.600 9.600 1,100 +0.17(+1.80%)
May 02, 2019 9.790 9.790 9.400 9.430 4,253 -0.42(-4.26%)
May 01, 2019 9.690 9.850 9.650 9.850 1,200 +0.04(+0.36%)
Apr 30, 2019 9.670 10.00 9.670 9.815 1,090 +0.19(+1.97%)
Apr 29, 2019 9.500 9.750 9.500 9.625 15,698 -0.21(-2.09%)
Apr 26, 2019 9.665 9.960 9.665 9.830 7,200 +0.11(+1.13%)
Apr 25, 2019 9.650 9.720 9.650 9.720 4,145 -0.23(-2.31%)
Apr 24, 2019 9.835 9.950 9.600 9.950 16,050 +0.11(+1.12%)
Apr 23, 2019 10.00 10.04 9.830 9.840 4,448 -0.36(-3.53%)
Apr 22, 2019 10.20 10.20 10.20 10.20 590 +0.02(+0.25%)
Apr 18, 2019 10.26 10.36 9.940 10.18 3,900 +0.04(+0.35%)
Apr 17, 2019 10.22 10.22 9.950 10.14 15,337 -0.18(-1.74%)
Apr 16, 2019 10.36 10.36 10.14 10.32 11,084 -0.03(-0.29%)
Apr 15, 2019 10.29 10.45 10.14 10.35 14,820 -0.09(-0.86%)
Apr 12, 2019 10.47 10.56 10.35 10.44 5,200 -0.08(-0.76%)
Apr 11, 2019 10.73 10.73 10.50 10.52 30,254 -1.01(-8.76%)
Apr 10, 2019 11.32 11.53 11.31 11.53 5,956 +0.22(+1.95%)
Apr 09, 2019 11.07 11.35 11.07 11.31 4,425 -0.27(-2.33%)
Apr 08, 2019 11.75 11.75 11.40 11.58 7,603 -0.17(-1.45%)
Apr 05, 2019 11.40 11.90 11.40 11.75 6,100 +0.36(+3.16%)
Apr 04, 2019 11.70 11.71 11.20 11.39 3,954 -0.31(-2.65%)
Apr 03, 2019 11.88 11.91 11.39 11.70 7,458 +0.16(+1.39%)
Apr 02, 2019 11.39 11.54 11.20 11.54 5,858 +0.10(+0.92%)
Apr 01, 2019 11.68 11.68 11.29 11.44 12,239 -0.15(-1.34%)
Mar 29, 2019 11.35 11.75 11.35 11.59 8,900 +0.33(+2.93%)
Mar 28, 2019 11.41 11.61 11.15 11.26 55,540 -0.33(-2.85%)
Mar 27, 2019 11.66 11.66 11.05 11.59 48,670 -0.20(-1.70%)
Mar 26, 2019 11.57 11.79 11.51 11.79 27,471 +0.44(+3.88%)
Mar 25, 2019 11.43 11.43 10.97 11.35 5,413 +0.38(+3.46%)
Mar 22, 2019 11.21 11.21 10.96 10.97 2,600 -0.22(-1.97%)
Mar 21, 2019 10.84 11.20 10.84 11.19 6,410 +0.41(+3.85%)
Mar 20, 2019 10.75 10.90 10.65 10.78 3,650 -0.07(-0.69%)
Mar 19, 2019 10.86 11.00 10.50 10.85 4,968 +0.05(+0.51%)
Mar 18, 2019 11.02 11.04 10.52 10.79 1,293 -0.22(-2.04%)
Mar 15, 2019 11.02 11.02 11.02 11.02 100 +0.02(+0.18%)
Mar 14, 2019 10.49 11.00 10.45 11.00 730 +0.09(+0.82%)
Mar 13, 2019 10.91 10.91 10.91 10.91 4,400 +0.60(+5.82%)
Mar 12, 2019 10.31 10.31 10.31 50 +0.00(+0.00%)
Mar 11, 2019 10.60 10.60 10.31 10.31 205 +0.05(+0.49%)
Mar 08, 2019 10.26 10.26 10.26 1 +0.00(+0.00%)
Mar 07, 2019 10.40 10.40 10.26 10.26 1,488 -0.14(-1.35%)
Mar 06, 2019 10.70 10.72 10.40 10.40 5,599 -0.30(-2.80%)
Mar 05, 2019 10.39 10.70 10.39 10.70 1,413 +0.21(+2.00%)
Mar 04, 2019 10.40 10.70 10.40 10.49 7,710 -0.47(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.