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

Fresnillo Plc (OP: FNLPF )

7.680 -0.100 (-1.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Feb 28, 2020 8.060 8.180 7.500 8.180 31,900 -0.55(-6.30%)
Feb 27, 2020 9.075 9.150 8.730 8.730 11,178 -0.43(-4.69%)
Feb 26, 2020 9.190 9.300 9.100 9.160 12,781 -0.24(-2.55%)
Feb 25, 2020 9.375 9.500 9.080 9.400 2,413 -0.12(-1.26%)
Feb 24, 2020 9.350 9.590 9.300 9.520 38,175 +0.39(+4.27%)
Feb 21, 2020 9.250 9.290 9.130 9.130 8,700 +0.18(+2.01%)
Feb 20, 2020 9.050 9.050 8.900 8.950 3,951 -0.15(-1.65%)
Feb 19, 2020 9.100 9.200 9.012 9.100 12,504 +0.17(+1.96%)
Feb 18, 2020 8.900 8.950 8.750 8.925 2,235 +0.12(+1.31%)
Feb 14, 2020 8.875 8.875 8.750 8.810 11,200 +0.01(+0.11%)
Feb 13, 2020 8.740 8.825 8.740 8.800 2,045 +0.34(+4.02%)
Feb 12, 2020 8.500 8.500 8.350 8.460 26,296 -0.09(-1.05%)
Feb 11, 2020 8.525 8.550 8.440 8.550 1,886 +0.05(+0.59%)
Feb 10, 2020 8.650 8.650 8.500 8.500 3,986 -0.11(-1.28%)
Feb 07, 2020 8.600 8.650 8.550 8.610 13,200 +0.13(+1.53%)
Feb 06, 2020 8.357 8.610 8.357 8.480 3,770 +0.36(+4.37%)
Feb 05, 2020 8.120 8.250 8.050 8.125 44,846 -0.03(-0.42%)
Feb 04, 2020 8.150 8.200 8.150 8.159 605 -0.19(-2.29%)
Feb 03, 2020 8.525 8.600 8.350 8.350 5,700 -0.35(-4.02%)
Jan 31, 2020 8.700 8.700 8.620 8.700 9,500 +0.28(+3.33%)
Jan 30, 2020 8.500 8.500 8.380 8.420 20,590 +0.41(+5.08%)
Jan 29, 2020 8.000 8.150 7.960 8.013 4,341 -0.24(-2.88%)
Jan 28, 2020 8.140 8.260 8.050 8.250 10,141 -0.02(-0.24%)
Jan 27, 2020 8.500 8.500 8.270 8.270 8,061 -0.09(-1.08%)
Jan 24, 2020 8.375 8.380 8.305 8.360 24,600 +0.04(+0.42%)
Jan 23, 2020 8.310 8.360 8.150 8.325 5,677 -0.09(-1.06%)
Jan 22, 2020 8.350 8.414 8.350 8.414 661 +0.08(+1.01%)
Jan 21, 2020 8.450 8.450 8.270 8.330 5,695 -0.02(-0.24%)
Jan 17, 2020 8.485 8.590 8.350 8.350 24,200 +0.03(+0.36%)
Jan 16, 2020 8.200 8.350 8.200 8.320 3,511 +0.16(+1.96%)
Jan 15, 2020 8.050 8.160 8.050 8.160 1,146 +0.16(+2.00%)
Jan 14, 2020 7.900 8.000 7.850 8.000 6,595 -0.07(-0.93%)
Jan 13, 2020 8.180 8.180 8.000 8.075 14,567 -0.18(-2.12%)
Jan 10, 2020 8.095 8.250 8.095 8.250 2,500 +0.02(+0.19%)
Jan 09, 2020 8.250 8.250 8.150 8.234 6,750 -0.30(-3.47%)
Jan 08, 2020 8.600 8.600 8.370 8.530 20,095 -0.15(-1.67%)
Jan 07, 2020 8.650 8.700 8.550 8.675 6,564 -0.10(-1.20%)
Jan 06, 2020 8.850 8.950 8.750 8.780 106,128 +0.13(+1.50%)
Jan 03, 2020 8.650 8.740 8.600 8.650 11,800 +0.12(+1.41%)
Jan 02, 2020 8.500 8.580 8.475 8.530 157,755 -0.03(-0.35%)
Dec 31, 2019 8.525 8.570 8.415 8.560 15,000 +0.16(+1.90%)
Dec 30, 2019 8.250 8.450 8.250 8.400 15,400 +0.30(+3.73%)
Dec 27, 2019 8.050 8.180 8.000 8.098 13,400 +0.21(+2.64%)
Dec 26, 2019 7.850 7.940 7.850 7.890 10,458 -0.01(-0.13%)
Dec 24, 2019 7.900 8.000 7.850 7.900 9,000 +0.20(+2.56%)
Dec 23, 2019 7.520 7.750 7.400 7.703 6,940 +0.15(+2.03%)
Dec 20, 2019 7.572 7.625 7.550 7.550 16,500 -0.10(-1.31%)
Dec 19, 2019 7.650 7.650 7.500 7.650 9,952 -0.09(-1.16%)
Dec 18, 2019 7.750 7.750 7.620 7.740 5,280 -0.06(-0.77%)
Dec 17, 2019 7.850 7.850 7.650 7.800 11,586 -0.19(-2.38%)
Dec 16, 2019 7.950 7.990 7.750 7.990 15,637 +0.26(+3.42%)
Dec 13, 2019 7.650 7.810 7.650 7.726 25,400 +0.01(+0.14%)
Dec 12, 2019 7.800 7.800 7.700 7.715 14,554 -0.04(-0.45%)
Dec 11, 2019 7.607 7.800 7.607 7.750 16,080 +0.35(+4.73%)
Dec 10, 2019 7.300 7.400 7.270 7.400 5,541 +0.09(+1.29%)
Dec 09, 2019 7.350 7.400 7.306 7.306 5,700 +0.02(+0.22%)
Dec 06, 2019 7.350 7.350 7.250 7.290 41,600 -0.50(-6.42%)
Dec 05, 2019 7.275 7.790 7.275 7.790 10,894 +0.54(+7.45%)
Dec 04, 2019 7.400 7.400 7.060 7.250 55,459 -0.47(-6.15%)
Dec 03, 2019 7.555 7.860 7.555 7.725 54,817 +0.27(+3.69%)
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.