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

Fresnillo Plc (OP: FNLPF )

7.930 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Jul 31, 2020 16.12 16.40 16.01 16.38 25,500 +0.68(+4.30%)
Jul 30, 2020 15.89 15.90 15.66 15.70 39,848 -0.75(-4.56%)
Jul 29, 2020 16.65 16.73 16.25 16.45 18,274 +0.27(+1.70%)
Jul 28, 2020 16.00 16.25 15.80 16.18 36,792 -0.36(-2.21%)
Jul 27, 2020 15.50 16.60 15.49 16.54 50,449 +1.14(+7.40%)
Jul 24, 2020 15.10 15.50 15.05 15.40 23,700 +0.25(+1.65%)
Jul 23, 2020 15.10 15.40 15.05 15.15 41,710 +0.26(+1.71%)
Jul 22, 2020 15.15 15.17 14.66 14.89 52,202 +1.07(+7.74%)
Jul 21, 2020 13.75 13.98 13.67 13.82 42,384 -0.38(-2.66%)
Jul 20, 2020 13.80 14.21 13.68 14.20 67,491 +0.23(+1.67%)
Jul 17, 2020 13.20 14.05 13.20 13.97 25,700 +0.87(+6.64%)
Jul 16, 2020 13.20 13.26 13.10 13.10 6,948 -0.09(-0.68%)
Jul 15, 2020 13.10 13.21 13.00 13.19 35,706 +0.39(+3.05%)
Jul 14, 2020 12.41 12.85 12.36 12.80 18,072 +0.34(+2.73%)
Jul 13, 2020 12.45 12.83 12.35 12.46 38,969 +0.62(+5.28%)
Jul 10, 2020 12.00 12.00 11.70 11.84 16,000 +0.04(+0.30%)
Jul 09, 2020 11.90 11.90 11.60 11.80 43,001 +0.00(+0.00%)
Jul 08, 2020 11.36 11.84 11.31 11.80 28,077 +0.52(+4.61%)
Jul 07, 2020 11.01 11.40 11.01 11.28 20,845 +0.08(+0.71%)
Jul 06, 2020 11.05 11.29 11.00 11.20 20,633 +0.70(+6.67%)
Jul 02, 2020 10.60 10.78 10.50 10.50 8,800 -0.13(-1.22%)
Jul 01, 2020 10.53 10.63 10.32 10.63 15,028 +0.21(+2.03%)
Jun 30, 2020 10.21 10.63 10.10 10.42 23,042 -0.02(-0.20%)
Jun 29, 2020 10.30 10.45 10.30 10.44 2,621 +0.14(+1.36%)
Jun 26, 2020 10.15 10.35 10.07 10.30 24,100 -0.04(-0.39%)
Jun 25, 2020 10.35 10.39 10.24 10.34 26,800 -0.16(-1.52%)
Jun 24, 2020 10.59 10.70 10.38 10.50 11,371 -0.06(-0.57%)
Jun 23, 2020 10.40 10.75 10.40 10.56 20,506 +0.38(+3.78%)
Jun 22, 2020 9.700 10.25 9.700 10.18 12,810 +0.54(+5.55%)
Jun 19, 2020 9.550 9.700 9.550 9.640 7,700 +0.14(+1.47%)
Jun 18, 2020 9.500 9.500 9.350 9.500 11,496 -0.15(-1.55%)
Jun 17, 2020 9.600 9.650 9.525 9.650 7,819 +0.05(+0.52%)
Jun 16, 2020 9.628 9.628 9.525 9.600 7,243 +0.10(+1.05%)
Jun 15, 2020 9.350 9.800 9.250 9.500 25,907 -0.35(-3.55%)
Jun 12, 2020 10.07 10.15 9.850 9.850 28,400 +0.28(+2.93%)
Jun 11, 2020 9.875 9.950 9.570 9.570 5,792 -0.33(-3.33%)
Jun 10, 2020 9.800 9.900 9.800 9.900 3,663 +0.05(+0.51%)
Jun 09, 2020 9.588 9.850 9.550 9.850 3,101 +0.31(+3.25%)
Jun 08, 2020 9.325 9.544 9.305 9.540 4,783 +0.28(+3.02%)
Jun 05, 2020 9.385 9.470 9.050 9.260 21,700 -0.53(-5.41%)
Jun 04, 2020 9.700 9.860 9.650 9.790 68,125 +0.14(+1.45%)
Jun 03, 2020 9.750 9.750 9.350 9.650 18,458 -0.35(-3.50%)
Jun 02, 2020 10.20 10.35 10.00 10.00 11,862 -0.18(-1.72%)
Jun 01, 2020 10.06 10.20 9.975 10.18 6,319 +0.32(+3.22%)
May 29, 2020 9.750 10.01 9.710 9.857 10,700 +0.13(+1.36%)
May 28, 2020 9.550 9.750 9.550 9.725 5,870 +0.41(+4.40%)
May 27, 2020 9.510 9.510 9.080 9.315 10,408 -0.21(-2.20%)
May 26, 2020 9.700 9.700 9.510 9.525 11,160 -0.38(-3.79%)
May 22, 2020 9.600 9.910 9.525 9.900 6,800 +0.15(+1.54%)
May 21, 2020 9.860 9.860 9.450 9.750 26,257 -0.32(-3.18%)
May 20, 2020 9.950 10.08 9.850 10.07 31,182 +0.12(+1.21%)
May 19, 2020 9.750 10.15 9.600 9.950 24,028 +0.14(+1.45%)
May 18, 2020 9.710 9.900 9.600 9.808 24,049 +0.71(+7.78%)
May 15, 2020 8.960 9.160 8.900 9.100 10,700 +0.38(+4.36%)
May 14, 2020 8.300 8.720 8.240 8.720 13,855 +0.32(+3.81%)
May 13, 2020 8.550 8.550 8.400 8.400 1,795 -0.15(-1.75%)
May 12, 2020 8.580 8.580 8.500 8.550 3,055 +0.08(+0.88%)
May 11, 2020 8.560 8.570 8.450 8.475 6,865 -0.25(-2.87%)
May 08, 2020 8.500 8.800 8.500 8.725 5,100 +0.08(+0.98%)
May 07, 2020 8.100 8.640 8.100 8.640 8,640 +0.14(+1.65%)
May 06, 2020 8.260 8.500 8.250 8.500 5,068 -0.21(-2.35%)
May 05, 2020 8.800 8.805 8.550 8.705 4,511 -0.20(-2.19%)
May 04, 2020 8.750 8.910 8.650 8.900 7,680 +0.10(+1.14%)
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.