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

Fresnillo Plc (OP: FNLPF )

7.780 -0.150 (-1.89%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 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 (%)
Oct 30, 2009 12.30 12.30 12.30 12.30 0 -0.24(-1.94%)
Oct 28, 2009 12.54 12.54 12.54 12.54 0 -0.86(-6.40%)
Oct 26, 2009 13.40 13.40 13.40 13.40 0 -0.04(-0.31%)
Oct 22, 2009 13.44 13.44 13.44 13.44 0 -0.44(-3.13%)
Oct 20, 2009 13.88 13.88 13.88 13.88 0 +0.13(+0.92%)
Oct 19, 2009 13.65 13.75 13.65 13.75 10,401 +0.00(+0.00%)
Oct 16, 2009 13.75 13.75 13.75 13.75 500 -0.15(-1.08%)
Oct 15, 2009 13.90 13.90 13.90 13.90 100 +0.05(+0.36%)
Oct 14, 2009 13.74 13.85 13.50 13.85 13,131 +0.65(+4.92%)
Oct 13, 2009 13.39 13.41 13.20 13.20 19,869 +0.20(+1.54%)
Oct 12, 2009 13.25 13.25 13.00 13.00 12,550 -0.20(-1.52%)
Oct 08, 2009 13.20 13.20 13.20 13.20 0 -0.20(-1.49%)
Oct 06, 2009 13.40 13.40 13.40 13.40 0 +1.55(+13.08%)
Oct 05, 2009 11.85 11.85 11.85 11.85 450 -0.10(-0.84%)
Oct 01, 2009 11.95 11.95 11.95 11.95 0 -0.40(-3.24%)
Sep 30, 2009 12.35 12.35 12.35 12.35 715 +0.05(+0.41%)
Sep 29, 2009 12.30 12.30 12.30 12.30 100 +0.20(+1.65%)
Sep 25, 2009 12.10 12.10 12.10 0 -0.40(-3.20%)
Sep 24, 2009 12.75 12.75 12.29 12.50 30,450 -0.05(-0.40%)
Sep 23, 2009 12.72 12.72 12.55 12.55 40,000 -0.13(-1.06%)
Sep 22, 2009 12.68 12.68 12.68 12.68 10,000 +0.68(+5.70%)
Sep 21, 2009 12.28 12.28 12.00 12.00 6,000 -0.60(-4.76%)
Sep 18, 2009 12.60 12.60 12.60 12.60 1,000 -0.25(-1.95%)
Sep 16, 2009 12.85 12.85 12.85 3,000 +1.15(+9.83%)
Sep 14, 2009 11.70 11.70 11.70 0 -0.15(-1.27%)
Sep 10, 2009 11.85 11.85 11.85 0 +0.30(+2.60%)
Sep 09, 2009 11.80 11.80 11.55 11.55 1,100 +0.20(+1.76%)
Sep 04, 2009 11.35 11.35 11.35 0 +0.50(+4.61%)
Sep 03, 2009 10.85 10.85 10.85 10.85 600 +0.90(+9.05%)
Sep 02, 2009 9.900 9.950 9.900 9.950 2,100 -0.20(-1.97%)
Sep 01, 2009 10.15 10.15 10.15 10.15 100 -0.10(-0.98%)
Aug 28, 2009 10.25 10.25 10.25 0 +0.35(+3.54%)
Aug 20, 2009 9.900 9.900 9.900 0 +0.30(+3.13%)
Aug 18, 2009 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Aug 14, 2009 9.600 9.600 9.600 9.600 1,000 +0.33(+3.56%)
Aug 12, 2009 9.270 9.270 9.270 9.270 0 -0.43(-4.43%)
Aug 11, 2009 9.700 9.700 9.700 9.700 200 -0.55(-5.37%)
Aug 10, 2009 10.25 10.25 10.25 10.25 200 -0.50(-4.65%)
Aug 05, 2009 10.75 10.75 10.75 0 +0.10(+0.94%)
Aug 04, 2009 10.65 10.65 10.65 10.65 100 -0.10(-0.93%)
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.