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 (%)
Apr 30, 2009 8.050 8.050 8.050 8.050 500 +0.65(+8.78%)
Apr 28, 2009 7.400 7.400 7.400 0 +1.05(+16.54%)
Apr 14, 2009 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 13, 2009 6.350 6.350 6.350 6.350 271 +0.00(+0.00%)
Apr 07, 2009 6.350 6.350 6.350 6.350 0 -0.35(-5.22%)
Apr 03, 2009 6.700 6.700 6.700 700 +0.05(+0.75%)
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%)
Jan 02, 2009 3.400 3.400 3.400 3.400 18,000 +0.05(+1.49%)
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%)
Oct 01, 2008 5.700 5.750 5.700 5.700 7,000 -0.10(-1.72%)
Sep 30, 2008 5.800 5.800 5.800 5.800 2,000 -0.20(-3.33%)
Sep 29, 2008 6.000 6.000 6.000 6.000 2,000 -0.10(-1.64%)
Sep 19, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 18, 2008 6.100 6.100 6.100 6.100 2,000 +0.10(+1.67%)
Sep 16, 2008 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 15, 2008 6.000 6.000 6.000 6.000 1,000 -1.25(-17.24%)
Sep 03, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 02, 2008 7.250 7.250 7.250 7.250 100 -0.20(-2.68%)
Aug 29, 2008 7.450 7.450 7.450 7.450 1,000 +0.50(+7.19%)
Aug 13, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 12, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 11, 2008 6.950 7.150 6.950 6.950 1,370 -0.20(-2.80%)
Aug 08, 2008 7.150 7.150 7.150 7.150 3,900 -0.60(-7.74%)
Aug 07, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 06, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 05, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 04, 2008 7.750 7.750 7.710 7.750 400 -0.75(-8.82%)
Aug 01, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 31, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 30, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 29, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 28, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 25, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 24, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 23, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 22, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 21, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 18, 2008 8.500 8.500 8.500 8.500 1,000 -1.05(-10.99%)
Jul 17, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 16, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 15, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 14, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 11, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 10, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 09, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 08, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 07, 2008 9.550 9.550 9.550 9.550 1,000 -0.15(-1.55%)
Jul 04, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 03, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 02, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 01, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 30, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 27, 2008 9.700 9.700 9.700 9.700 200 -0.65(-6.28%)
Jun 26, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 25, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 24, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 23, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 20, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 19, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 18, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 17, 2008 10.35 10.35 10.35 10.35 100 +0.05(+0.49%)
Jun 16, 2008 10.30 10.30 10.30 10.30 500 -0.90(-8.04%)
Jun 13, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 12, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 11, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 10, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 09, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 06, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 05, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 04, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 03, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 02, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 30, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 29, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 28, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 27, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 26, 2008 11.20 11.25 11.10 11.20 12,270 +0.00(+0.00%)
May 23, 2008 11.20 11.25 11.10 11.20 12,270 +0.15(+1.36%)
May 22, 2008 11.05 11.05 11.05 11.05 100 -0.25(-2.21%)
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.