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, 2023 7.860 7.972 7.800 7.830 7,687 -0.03(-0.38%)
Jul 28, 2023 7.850 7.880 7.830 7.860 6,120 -0.03(-0.38%)
Jul 27, 2023 7.920 7.930 7.870 7.890 2,507 -0.10(-1.19%)
Jul 26, 2023 8.060 8.060 7.985 7.985 401 -0.21(-2.62%)
Jul 25, 2023 7.970 8.290 7.940 8.200 4,454 +0.26(+3.27%)
Jul 24, 2023 8.040 8.100 7.900 7.940 1,847 -0.09(-1.18%)
Jul 21, 2023 7.944 8.200 7.944 8.035 4,478 +0.07(+0.82%)
Jul 20, 2023 8.130 8.130 7.928 7.970 11,020 -0.28(-3.39%)
Jul 19, 2023 8.066 8.250 8.066 8.250 9,993 +0.08(+0.98%)
Jul 18, 2023 8.141 8.170 8.033 8.170 22,521 +0.21(+2.64%)
Jul 17, 2023 8.048 8.048 7.960 7.960 3,361 -0.19(-2.33%)
Jul 14, 2023 8.110 8.255 8.110 8.150 4,401 -0.19(-2.28%)
Jul 13, 2023 8.270 8.350 8.180 8.340 7,532 +0.34(+4.25%)
Jul 12, 2023 8.057 8.230 7.950 8.000 4,340 +0.10(+1.27%)
Jul 11, 2023 7.850 7.900 7.830 7.900 16,715 +0.16(+2.07%)
Jul 10, 2023 7.750 7.750 7.645 7.740 3,834 -0.11(-1.40%)
Jul 07, 2023 7.790 7.850 7.622 7.850 1,465 +0.20(+2.61%)
Jul 06, 2023 7.660 7.660 7.650 7.650 2,250 -0.30(-3.77%)
Jul 05, 2023 7.800 8.000 7.800 7.950 7,130 +0.12(+1.53%)
Jul 03, 2023 7.790 7.890 7.767 7.830 1,125 +0.16(+2.06%)
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 -0.80(-8.54%)
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%)
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.