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 (%)
Jun 30, 2023 7.851 7.870 7.672 7.672 480 +0.05(+0.62%)
Jun 29, 2023 7.540 7.636 7.530 7.625 1,421 -0.04(-0.59%)
Jun 28, 2023 7.555 7.670 7.500 7.670 7,883 -0.22(-2.79%)
Jun 27, 2023 7.761 7.890 7.690 7.890 307,730 +0.13(+1.68%)
Jun 26, 2023 7.780 7.860 7.720 7.760 8,499 -0.04(-0.45%)
Jun 23, 2023 7.880 7.880 7.777 7.795 7,681 -0.00(-0.04%)
Jun 22, 2023 7.840 7.840 7.738 7.798 269,016 -0.21(-2.64%)
Jun 21, 2023 8.080 8.080 7.910 8.010 245,929 -0.27(-3.26%)
Jun 20, 2023 8.299 8.320 8.280 8.280 8,196 -0.09(-1.08%)
Jun 16, 2023 8.570 8.570 8.370 8.370 4,781 -0.20(-2.33%)
Jun 15, 2023 8.450 8.570 8.160 8.570 9,320 +0.06(+0.71%)
Jun 14, 2023 8.400 8.540 8.170 8.510 3,040 +0.29(+3.53%)
Jun 13, 2023 8.420 8.420 8.148 8.220 5,438 +0.03(+0.37%)
Jun 12, 2023 8.300 8.300 7.800 8.190 5,605 -0.36(-4.21%)
Jun 09, 2023 8.455 8.590 8.330 8.550 8,185 +0.27(+3.26%)
Jun 08, 2023 8.260 8.435 8.260 8.280 4,870 -0.10(-1.19%)
Jun 07, 2023 8.250 8.434 8.240 8.380 9,655 +0.01(+0.12%)
Jun 06, 2023 8.360 8.480 8.250 8.370 34,138 +0.11(+1.33%)
Jun 05, 2023 8.280 8.440 8.260 8.260 5,748 -0.28(-3.22%)
Jun 02, 2023 8.600 8.700 8.400 8.535 9,715 +0.11(+1.29%)
Jun 01, 2023 8.220 8.590 8.220 8.426 11,626 +0.41(+5.13%)
May 31, 2023 7.930 8.170 7.930 8.015 16,176 -0.09(-1.17%)
May 30, 2023 8.090 8.115 8.090 8.110 6,757 +0.02(+0.27%)
May 26, 2023 8.150 8.160 8.040 8.088 13,862 -0.07(-0.88%)
May 25, 2023 8.140 8.180 8.105 8.160 717 -0.06(-0.73%)
May 24, 2023 8.220 8.220 8.220 8.220 500 -0.01(-0.12%)
May 23, 2023 8.175 8.250 8.114 8.230 21,620 +0.12(+1.53%)
May 22, 2023 8.106 8.106 8.106 8.106 1,110 -0.25(-3.04%)
May 19, 2023 8.260 8.360 8.240 8.360 2,667 +0.33(+4.11%)
May 18, 2023 8.278 8.278 8.030 8.030 17,966 -0.41(-4.86%)
May 17, 2023 8.293 8.440 8.265 8.440 57,041 +0.20(+2.43%)
May 16, 2023 8.600 8.600 8.230 8.240 761 -0.41(-4.74%)
May 15, 2023 8.600 8.650 8.520 8.650 1,120 +0.16(+1.88%)
May 12, 2023 8.440 8.620 8.440 8.490 14,907 -0.18(-2.08%)
May 11, 2023 8.760 8.760 8.525 8.670 7,988 -0.34(-3.77%)
May 10, 2023 9.090 9.090 9.000 9.010 1,525 -0.05(-0.55%)
May 09, 2023 9.040 9.190 8.830 9.060 1,789 -0.31(-3.31%)
May 08, 2023 9.454 9.468 9.370 9.370 710 +0.04(+0.43%)
May 05, 2023 9.060 9.340 9.045 9.330 11,191 +0.19(+2.11%)
May 04, 2023 9.050 9.160 8.830 9.137 5,730 +0.09(+0.96%)
May 03, 2023 8.800 9.150 8.750 9.050 3,693 +0.17(+1.91%)
May 02, 2023 8.780 8.920 8.700 8.880 4,499 -0.16(-1.77%)
May 01, 2023 8.960 9.040 8.700 9.040 3,089 +0.00(+0.00%)
Apr 28, 2023 8.840 9.040 8.800 9.040 4,844 -0.08(-0.88%)
Apr 27, 2023 9.010 9.120 8.900 9.120 5,601 -0.04(-0.49%)
Apr 26, 2023 9.377 9.377 9.070 9.165 2,362 +0.00(+0.05%)
Apr 25, 2023 9.160 9.180 9.120 9.160 6,716 -0.30(-3.17%)
Apr 24, 2023 9.270 9.460 9.260 9.460 2,461 -0.11(-1.15%)
Apr 21, 2023 9.320 9.610 9.310 9.570 3,331 -0.00(-0.05%)
Apr 20, 2023 9.815 9.860 9.575 9.575 1,218 -0.23(-2.30%)
Apr 19, 2023 9.800 9.800 9.800 9.800 2,200 -0.11(-1.11%)
Apr 18, 2023 9.990 10.03 9.910 9.910 1,240 +0.35(+3.66%)
Apr 17, 2023 9.705 9.750 9.500 9.560 2,001 -0.14(-1.44%)
Apr 14, 2023 10.00 10.00 9.660 9.700 927 -0.29(-2.95%)
Apr 13, 2023 10.06 10.21 9.911 9.995 15,899 +0.06(+0.65%)
Apr 12, 2023 9.750 9.930 9.750 9.930 2,508 -0.21(-2.07%)
Apr 11, 2023 9.930 10.15 9.770 10.14 15,980 +0.72(+7.64%)
Apr 10, 2023 9.350 9.650 9.350 9.420 2,620 -0.53(-5.33%)
Apr 06, 2023 9.750 9.950 9.750 9.950 1,134 +0.50(+5.29%)
Apr 05, 2023 9.770 9.810 9.450 9.450 4,727 -0.26(-2.68%)
Apr 04, 2023 9.142 9.910 9.142 9.710 18,911 +0.46(+4.97%)
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.