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 (%)
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%)
Mar 02, 2009 4.900 5.000 4.500 4.520 18,140 -0.33(-6.80%)
Feb 27, 2009 4.850 4.850 4.850 4.850 1,000 -0.30(-5.83%)
Feb 26, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 25, 2009 5.150 5.150 5.150 5.150 600 -0.05(-0.96%)
Feb 24, 2009 5.450 5.450 5.180 5.200 1,550 -0.50(-8.70%)
Feb 23, 2009 5.600 5.696 5.600 5.696 1,900 -0.55(-8.87%)
Feb 19, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 18, 2009 6.250 6.250 6.250 6.250 150 +0.55(+9.65%)
Feb 17, 2009 5.550 5.700 5.550 5.700 1,250 +0.10(+1.79%)
Feb 13, 2009 5.570 5.600 5.570 5.600 450 +0.03(+0.54%)
Feb 12, 2009 5.570 5.650 5.500 5.570 7,235 +0.02(+0.36%)
Feb 11, 2009 5.350 5.550 5.350 5.550 1,100 +0.30(+5.71%)
Feb 10, 2009 5.250 5.250 5.250 5.250 1,500 -0.02(-0.38%)
Feb 09, 2009 5.270 5.270 5.270 5.270 1,100 +0.02(+0.38%)
Feb 06, 2009 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 05, 2009 5.050 5.250 5.050 5.250 4,700 +0.15(+2.94%)
Feb 04, 2009 4.950 5.100 4.950 5.100 1,856 +0.60(+13.33%)
Feb 03, 2009 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 02, 2009 4.750 4.750 4.500 4.500 2,100 -0.55(-10.89%)
Jan 30, 2009 5.100 5.100 5.050 5.050 129,000 +0.10(+2.02%)
Jan 29, 2009 4.650 4.950 4.600 4.950 7,500 +0.20(+4.21%)
Jan 28, 2009 4.950 4.950 4.750 4.750 3,200 +1.25(+35.71%)
Jan 22, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 21, 2009 3.450 3.500 3.400 3.500 8,650 +0.10(+2.94%)
Jan 20, 2009 3.470 3.600 3.300 3.400 126,950 -0.35(-9.33%)
Jan 16, 2009 3.750 3.750 3.750 3.750 8,965 +0.10(+2.74%)
Jan 15, 2009 3.650 3.650 3.650 3.650 200 +0.00(+0.00%)
Jan 14, 2009 3.650 3.650 3.250 3.650 1,200 +0.05(+1.39%)
Jan 13, 2009 3.400 3.650 3.200 3.600 6,456 -0.05(-1.37%)
Jan 12, 2009 3.670 3.750 3.580 3.650 33,025 +0.00(+0.00%)
Jan 07, 2009 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 06, 2009 3.650 3.650 3.650 3.650 2,000 +0.25(+7.35%)
Jan 05, 2009 3.400 3.400 3.400 3.400 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.