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 (%)
Dec 31, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 30, 2008 3.240 3.350 3.219 3.350 5,400 +0.20(+6.35%)
Dec 29, 2008 3.150 3.150 3.150 3.150 3,400 +0.40(+14.55%)
Dec 23, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 22, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 19, 2008 2.950 2.950 2.750 2.750 45,400 -0.30(-9.84%)
Dec 18, 2008 3.050 3.050 3.050 3.050 1,500 +0.65(+27.08%)
Dec 16, 2008 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 15, 2008 2.580 2.580 2.400 2.400 5,000 -0.18(-6.98%)
Dec 12, 2008 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 11, 2008 2.500 2.580 2.500 2.580 10,000 +0.48(+22.86%)
Dec 10, 2008 2.100 2.100 2.100 2.100 45,000 +0.14(+7.14%)
Dec 04, 2008 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 03, 2008 1.820 1.960 1.820 1.960 2,100 -0.10(-4.84%)
Nov 28, 2008 2.060 2.060 2.060 0 +0.00(+0.00%)
Nov 26, 2008 2.060 2.060 2.060 2.060 45,000 +0.04(+1.97%)
Nov 25, 2008 1.974 2.020 1.974 2.020 8,000 +0.54(+36.49%)
Nov 21, 2008 1.480 1.480 1.480 0 +0.00(+0.00%)
Nov 20, 2008 1.480 1.480 1.480 1.480 2,000 -0.02(-1.33%)
Nov 19, 2008 1.500 1.500 1.500 1.500 4,150 -0.10(-6.25%)
Nov 14, 2008 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 13, 2008 1.600 1.600 1.600 1.600 8,000 -0.18(-10.34%)
Nov 12, 2008 1.784 1.784 1.784 1.784 950 -0.44(-19.62%)
Nov 05, 2008 2.220 2.220 2.220 0 +0.00(+0.00%)
Nov 04, 2008 2.220 2.250 2.000 2.220 29,500 +0.19(+9.41%)
Oct 31, 2008 2.029 2.029 2.029 0 +0.00(+0.00%)
Oct 30, 2008 2.029 2.029 2.029 2.029 26,000 -0.47(-18.84%)
Oct 29, 2008 2.110 2.500 2.110 2.500 5,100 +0.82(+48.81%)
Oct 28, 2008 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 27, 2008 1.700 1.700 1.680 1.680 11,000 -0.08(-4.55%)
Oct 24, 2008 1.760 2.000 1.760 1.760 11,500 -0.29(-14.15%)
Oct 23, 2008 2.050 2.050 2.050 2.050 100 -0.75(-26.79%)
Oct 22, 2008 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 21, 2008 2.800 2.800 2.800 2.800 1,000 -0.08(-2.78%)
Oct 20, 2008 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 17, 2008 2.880 3.000 2.880 2.880 16,100 -0.12(-4.00%)
Oct 16, 2008 3.000 3.000 3.000 4,500 +0.00(+0.00%)
Oct 15, 2008 3.000 3.000 3.000 3.000 5,200 -0.70(-18.92%)
Oct 14, 2008 3.750 3.750 3.650 3.700 25,000 -0.05(-1.33%)
Oct 13, 2008 3.750 3.750 3.750 3.750 150 +0.00(+0.00%)
Oct 10, 2008 3.750 3.750 3.380 3.750 2,700 -0.05(-1.32%)
Oct 09, 2008 3.800 3.800 3.800 3.800 10,500 +0.05(+1.33%)
Oct 08, 2008 3.750 3.750 3.650 3.750 2,000 -1.95(-34.21%)
Oct 02, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
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.