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

Fresnillo Plc (OP: FNLPF )

7.155 -0.545 (-7.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 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 (%)
Aug 28, 2012 24.70 24.70 24.70 0 -0.30(-1.20%)
Aug 24, 2012 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 23, 2012 24.50 25.29 24.50 25.00 12,120 +0.75(+3.09%)
Aug 22, 2012 24.25 24.25 24.25 24.25 1,400 -0.50(-2.02%)
Aug 21, 2012 24.75 24.75 24.75 24.75 350 +1.10(+4.65%)
Aug 20, 2012 23.65 23.65 23.65 23.65 500 -0.05(-0.21%)
Aug 17, 2012 23.70 23.70 23.70 23.70 300 -0.15(-0.63%)
Aug 15, 2012 23.85 23.85 23.85 0 -0.65(-2.65%)
Aug 14, 2012 24.50 24.50 24.50 24.50 1,550 -0.30(-1.21%)
Aug 13, 2012 24.80 24.80 24.80 24.80 650 +0.13(+0.53%)
Aug 11, 2012 24.67 24.67 24.67 24.67 800 +0.00(+0.00%)
Aug 10, 2012 24.67 24.67 24.67 24.67 800 -0.01(-0.04%)
Aug 09, 2012 24.68 24.68 24.68 24.68 100 +1.08(+4.56%)
Aug 07, 2012 23.60 23.60 23.60 0 -0.05(-0.19%)
Aug 06, 2012 23.65 23.65 23.65 23.65 400 +1.45(+6.53%)
Aug 01, 2012 22.20 22.20 22.20 0 -0.32(-1.42%)
Jul 31, 2012 22.52 22.52 22.52 22.52 125 +0.57(+2.60%)
Jul 26, 2012 21.95 21.95 21.95 0 +1.08(+5.17%)
Jul 24, 2012 20.87 20.87 20.87 0 -0.08(-0.38%)
Jul 23, 2012 20.95 20.95 20.95 20.95 781 -1.10(-4.99%)
Jul 19, 2012 22.05 22.05 22.05 0 -0.95(-4.13%)
Jul 11, 2012 23.00 23.00 23.00 0 -0.15(-0.65%)
Jul 09, 2012 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 06, 2012 23.15 23.15 23.15 23.15 400 +0.00(+0.00%)
Jul 05, 2012 23.15 23.15 23.15 23.15 601 +0.39(+1.71%)
Jun 29, 2012 22.76 22.76 22.76 22.76 0 +0.76(+3.45%)
Jun 27, 2012 22.00 22.00 22.00 0 -0.30(-1.35%)
Jun 25, 2012 22.30 22.30 22.30 0 -2.00(-8.23%)
Jun 20, 2012 24.30 24.30 24.30 0 -0.05(-0.21%)
Jun 19, 2012 24.35 24.35 24.35 24.35 200 +0.45(+1.88%)
Jun 18, 2012 23.90 23.90 23.90 23.90 1,000 +1.40(+6.22%)
Jun 14, 2012 22.50 22.50 22.50 0 +0.43(+1.95%)
Jun 12, 2012 22.07 22.07 22.07 0 -0.43(-1.91%)
Jun 06, 2012 22.50 22.50 22.50 0 +1.21(+5.68%)
Jun 05, 2012 21.30 21.30 21.29 21.29 650 +0.99(+4.88%)
Jun 01, 2012 20.30 20.30 20.30 20.30 0 -0.21(-1.04%)
May 30, 2012 20.51 20.51 20.51 20.51 0 -0.54(-2.55%)
May 24, 2012 21.05 21.05 21.05 0 -0.02(-0.09%)
May 23, 2012 21.07 21.07 21.07 21.07 250 -0.58(-2.68%)
May 22, 2012 21.65 21.65 21.65 21.65 340 +0.46(+2.17%)
May 21, 2012 21.19 21.19 21.19 21.19 900 -0.21(-0.98%)
May 18, 2012 21.40 21.40 21.40 21.40 600 +0.48(+2.29%)
May 17, 2012 21.00 21.00 20.92 20.92 3,500 +0.04(+0.19%)
May 16, 2012 21.45 21.45 20.88 20.88 2,300 -1.12(-5.09%)
May 15, 2012 22.10 22.10 22.00 22.00 645 -0.60(-2.65%)
May 11, 2012 22.60 22.60 22.60 0 +0.57(+2.59%)
May 09, 2012 22.03 22.03 22.03 0 -0.32(-1.43%)
May 08, 2012 23.11 23.11 22.35 22.35 2,791 -2.75(-10.96%)
May 07, 2012 24.65 25.10 24.65 25.10 300 -0.35(-1.38%)
May 03, 2012 25.45 25.45 25.45 0 -0.10(-0.39%)
Apr 30, 2012 25.55 25.55 25.55 0 +0.20(+0.79%)
Apr 23, 2012 25.35 25.35 25.35 0 +0.64(+2.59%)
Apr 17, 2012 24.71 24.71 24.71 0 -0.94(-3.66%)
Apr 12, 2012 25.65 25.65 25.65 0 -0.35(-1.35%)
Mar 28, 2012 26.00 26.00 26.00 0 -0.25(-0.95%)
Mar 23, 2012 26.25 26.25 26.25 0 +0.20(+0.77%)
Mar 22, 2012 26.05 26.05 26.05 26.05 1,000 -1.70(-6.13%)
Mar 21, 2012 27.75 27.75 27.75 27.75 3,000 +1.10(+4.13%)
Mar 20, 2012 27.35 27.35 26.65 26.65 2,700 -1.85(-6.49%)
Mar 19, 2012 28.50 28.50 28.50 28.50 411 +0.15(+0.53%)
Mar 16, 2012 28.05 28.35 28.05 28.35 2,900 +0.05(+0.18%)
Mar 15, 2012 28.30 28.30 27.60 28.30 436 +0.30(+1.07%)
Mar 09, 2012 28.00 28.00 28.00 0 +0.15(+0.54%)
Mar 07, 2012 27.85 27.85 27.85 0 -2.15(-7.17%)
Mar 02, 2012 30.00 30.00 30.00 0 +0.56(+1.90%)
Feb 24, 2012 29.44 29.44 29.44 29.44 0 +1.04(+3.67%)
Feb 13, 2012 28.40 28.40 28.40 0 +0.20(+0.71%)
Feb 08, 2012 28.20 28.20 28.20 0 -0.70(-2.42%)
Feb 07, 2012 28.90 28.90 28.90 28.90 1,300 +0.10(+0.35%)
Jan 26, 2012 28.80 28.80 28.80 0 +1.30(+4.73%)
Jan 23, 2012 27.50 27.50 27.50 0 +0.25(+0.92%)
Jan 10, 2012 27.25 27.25 27.25 0 +1.60(+6.24%)
Jan 09, 2012 25.65 25.65 25.65 25.65 100 +0.20(+0.79%)
Jan 06, 2012 25.42 25.45 25.45 25.45 335 +2.35(+10.17%)
Dec 28, 2011 23.10 23.10 23.10 0 -1.55(-6.29%)
Dec 27, 2011 24.65 24.65 24.65 24.65 100 +0.50(+2.07%)
Dec 19, 2011 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Dec 15, 2011 24.15 24.15 24.15 24.15 0 +1.15(+5.00%)
Dec 14, 2011 22.85 23.00 22.85 23.00 900 -2.65(-10.33%)
Dec 12, 2011 25.65 25.65 25.65 25.65 0 -1.45(-5.35%)
Dec 02, 2011 27.10 27.10 27.10 0 +0.00(+0.00%)
Dec 01, 2011 27.10 27.10 27.10 27.10 450 -0.75(-2.69%)
Nov 30, 2011 27.35 27.85 27.35 27.85 3,150 +2.08(+8.07%)
Nov 29, 2011 25.77 25.77 25.77 25.77 405 +1.35(+5.53%)
Nov 25, 2011 24.42 24.42 24.42 0 -0.33(-1.33%)
Nov 21, 2011 24.75 24.75 24.75 24.75 0 -2.75(-10.00%)
Nov 17, 2011 27.50 27.50 27.50 27.50 0 -1.50(-5.17%)
Nov 14, 2011 29.00 29.00 29.00 0 -0.35(-1.19%)
Nov 11, 2011 29.35 29.35 29.35 29.35 100 +0.65(+2.26%)
Nov 09, 2011 28.70 28.70 28.70 0 -1.15(-3.85%)
Nov 07, 2011 29.85 29.85 29.85 29.85 0 +0.10(+0.34%)
Nov 04, 2011 29.75 29.75 29.75 29.75 250 +1.50(+5.31%)
Nov 02, 2011 28.25 28.25 28.25 0 +1.90(+7.21%)
Nov 01, 2011 26.35 26.35 26.35 26.35 5,000 -1.55(-5.56%)
Oct 27, 2011 27.90 27.90 27.90 0 +3.52(+14.44%)
Oct 19, 2011 24.38 24.38 24.38 0 -0.47(-1.89%)
Oct 18, 2011 24.75 24.85 24.75 24.85 10,400 -1.15(-4.42%)
Oct 14, 2011 26.00 26.00 26.00 0 +1.13(+4.54%)
Oct 13, 2011 24.87 24.87 24.87 24.87 190 -1.13(-4.34%)
Oct 12, 2011 25.85 26.00 25.85 26.00 1,490 -0.45(-1.70%)
Oct 11, 2011 26.45 26.45 26.45 26.45 279 -0.55(-2.04%)
Oct 10, 2011 27.00 27.00 27.00 27.00 737 +1.30(+5.06%)
Oct 07, 2011 25.70 25.70 25.70 25.70 300 +0.30(+1.18%)
Oct 06, 2011 25.32 25.40 22.75 25.40 609 +2.65(+11.66%)
Oct 04, 2011 22.75 22.75 22.75 22.75 0 -1.45(-6.00%)
Sep 30, 2011 24.20 24.20 24.20 24.20 0 -0.20(-0.82%)
Sep 29, 2011 24.50 24.50 24.40 24.40 380 -1.65(-6.33%)
Sep 27, 2011 26.05 26.05 26.05 0 +2.50(+10.62%)
Sep 26, 2011 23.55 23.55 23.25 23.55 6,500 -2.10(-8.19%)
Sep 23, 2011 26.65 25.65 25.10 25.65 5,200 -1.40(-5.18%)
Sep 22, 2011 26.88 27.15 26.88 27.05 400 -2.95(-9.83%)
Sep 21, 2011 30.00 30.00 30.00 30.00 650 +0.50(+1.69%)
Sep 16, 2011 29.50 29.50 29.50 0 -0.45(-1.50%)
Sep 15, 2011 29.95 29.95 29.95 29.95 500 -0.20(-0.66%)
Sep 14, 2011 30.15 30.15 30.15 30.15 100 -0.10(-0.33%)
Sep 13, 2011 30.93 30.93 30.25 30.25 1,279 -3.97(-11.60%)
Sep 09, 2011 34.22 34.22 34.22 34.22 0 +1.72(+5.29%)
Sep 07, 2011 32.50 32.50 32.50 32.50 0 -0.50(-1.52%)
Sep 06, 2011 33.00 33.00 33.00 33.00 418 -0.03(-0.09%)
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.