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 29, 2009 10.95 10.95 10.95 10.95 562 -0.10(-0.90%)
May 28, 2009 11.20 11.20 11.05 11.05 829 +0.00(+0.00%)
May 27, 2009 11.05 11.05 11.05 11.05 100 -0.10(-0.90%)
May 26, 2009 11.00 11.15 11.00 11.15 850 +0.00(+0.00%)
May 22, 2009 11.50 11.15 11.15 11.15 0 +1.15(+11.50%)
May 20, 2009 10.00 10.00 10.00 10.00 300 +0.50(+5.26%)
May 19, 2009 9.350 9.500 9.350 9.500 1,500 +0.25(+2.70%)
May 18, 2009 9.250 9.250 9.250 9.250 560 -0.15(-1.60%)
May 15, 2009 9.400 9.400 9.400 9.400 560 +0.00(+0.00%)
May 14, 2009 9.400 9.400 9.400 9.400 3,900 +1.00(+11.90%)
May 13, 2009 8.300 8.400 8.300 8.400 1,500 -0.25(-2.89%)
May 08, 2009 8.650 8.650 8.650 8.650 0 +0.55(+6.79%)
May 07, 2009 8.100 8.100 8.100 8.100 400 +0.20(+2.53%)
May 06, 2009 7.950 8.100 7.900 7.900 5,050 +0.30(+3.95%)
May 05, 2009 7.900 7.900 7.600 7.600 9,050 -0.15(-1.94%)
May 04, 2009 7.700 7.900 7.700 7.750 8,950 +0.15(+1.97%)
May 01, 2009 7.950 7.950 7.600 7.600 2,300 -0.45(-5.59%)
Apr 30, 2009 8.050 8.050 8.050 8.050 500 +0.65(+8.78%)
Apr 28, 2009 7.400 7.400 7.400 0 +1.05(+16.54%)
Apr 14, 2009 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 13, 2009 6.350 6.350 6.350 6.350 271 +0.00(+0.00%)
Apr 07, 2009 6.350 6.350 6.350 6.350 0 -0.35(-5.22%)
Apr 03, 2009 6.700 6.700 6.700 700 +0.05(+0.75%)
Mar 31, 2009 6.650 6.650 6.650 0 +0.40(+6.40%)
Mar 30, 2009 6.250 6.250 6.250 6.250 200 -0.60(-8.76%)
Mar 26, 2009 6.850 6.850 6.850 6.850 10,300 +1.05(+18.10%)
Mar 20, 2009 5.800 5.800 5.800 5.800 0 +0.40(+7.35%)
Mar 17, 2009 5.403 5.403 5.403 5.403 0 -0.40(-6.85%)
Mar 16, 2009 5.930 5.930 5.600 5.800 9,000 -0.11(-1.82%)
Mar 13, 2009 5.907 5.907 5.907 5.907 100 +0.51(+9.39%)
Mar 12, 2009 5.400 5.400 5.400 5.400 100 -0.15(-2.70%)
Mar 11, 2009 5.550 5.550 5.550 5.550 348 +0.15(+2.78%)
Mar 10, 2009 5.400 5.400 5.400 5.400 200 +0.00(+0.00%)
Mar 09, 2009 5.550 5.550 5.400 5.400 3,000 -0.35(-6.09%)
Mar 06, 2009 5.400 5.750 5.400 5.750 1,035 +0.85(+17.35%)
Mar 05, 2009 4.900 4.900 4.900 4.900 10,000 -0.50(-9.26%)
Mar 04, 2009 5.200 5.450 5.200 5.400 2,000 +0.88(+19.47%)
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.