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, 2015 10.30 10.30 9.900 9.900 301 -0.27(-2.65%)
Mar 30, 2015 10.17 10.17 10.17 10.17 200 -0.15(-1.45%)
Mar 26, 2015 10.32 10.32 10.32 0 -0.18(-1.70%)
Mar 25, 2015 10.48 10.50 10.48 10.50 650 -0.05(-0.49%)
Mar 24, 2015 10.55 10.55 10.55 10.55 473 +0.15(+1.44%)
Mar 23, 2015 10.55 10.55 10.40 10.40 2,365 +0.08(+0.78%)
Mar 20, 2015 10.34 10.34 10.32 10.32 937 +0.18(+1.78%)
Mar 19, 2015 10.14 10.14 10.14 10.14 650 +0.34(+3.47%)
Mar 18, 2015 9.620 9.800 9.620 9.800 2,300 +0.43(+4.59%)
Mar 16, 2015 9.370 9.370 9.370 0 -0.32(-3.30%)
Mar 13, 2015 9.800 9.800 9.690 9.690 635 -0.21(-2.12%)
Mar 12, 2015 9.900 9.900 9.900 9.900 900 +0.00(+0.00%)
Mar 11, 2015 9.694 9.900 9.694 9.900 158,318 -0.51(-4.90%)
Mar 09, 2015 10.41 10.41 10.41 62 -0.34(-3.19%)
Mar 06, 2015 10.94 10.94 10.75 10.75 2,655 -0.35(-3.13%)
Mar 04, 2015 11.10 11.10 11.10 0 -1.11(-9.09%)
Mar 02, 2015 12.21 12.21 12.21 0 -0.74(-5.71%)
Feb 27, 2015 12.70 12.95 12.70 12.95 845 +0.36(+2.86%)
Feb 26, 2015 12.59 12.59 12.59 12.59 1,030 +0.02(+0.16%)
Feb 24, 2015 12.57 12.57 12.57 0 +0.33(+2.70%)
Feb 23, 2015 12.50 12.50 12.24 12.24 2,770 -0.96(-7.27%)
Feb 19, 2015 13.20 13.20 13.20 860 -0.10(-0.75%)
Feb 18, 2015 13.30 13.30 13.30 13.30 500 +0.69(+5.47%)
Feb 17, 2015 12.61 12.61 12.61 12.61 686 -1.18(-8.54%)
Feb 13, 2015 13.79 13.79 13.79 0 +0.11(+0.78%)
Feb 12, 2015 13.68 13.68 13.68 13.68 201 +0.27(+2.01%)
Feb 11, 2015 13.41 13.41 13.26 13.41 1,380 -0.04(-0.30%)
Feb 09, 2015 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 06, 2015 13.45 13.45 13.45 13.45 206 +0.05(+0.37%)
Feb 03, 2015 13.40 13.40 13.40 0 -0.05(-0.37%)
Feb 02, 2015 13.48 13.48 13.45 13.45 350 +0.19(+1.43%)
Jan 30, 2015 13.26 13.26 13.26 13.26 186 +0.01(+0.08%)
Jan 29, 2015 13.25 13.25 13.25 13.25 1,385 -0.16(-1.18%)
Jan 26, 2015 13.41 13.41 13.41 95 -0.02(-0.16%)
Jan 23, 2015 13.17 13.65 13.17 13.43 28,574 -0.67(-4.75%)
Jan 22, 2015 14.08 14.17 14.08 14.10 3,229 +0.34(+2.47%)
Jan 21, 2015 13.76 14.14 13.76 13.76 4,600 -0.09(-0.65%)
Jan 20, 2015 13.57 14.12 13.57 13.85 2,587 +0.66(+5.00%)
Jan 16, 2015 13.19 13.19 13.19 0 +0.32(+2.49%)
Jan 13, 2015 12.87 12.87 12.87 0 +0.37(+2.96%)
Jan 12, 2015 12.50 12.50 12.50 12.50 200 -0.16(-1.26%)
Jan 08, 2015 12.66 12.66 12.66 20 +0.76(+6.39%)
Jan 07, 2015 11.90 11.90 11.90 11.90 250 +0.10(+0.85%)
Jan 06, 2015 11.85 11.87 11.80 11.80 10,371 +0.05(+0.43%)
Jan 05, 2015 11.85 11.85 11.75 11.75 350 +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.