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

Fresnillo Plc (OP: FNLPF )

7.750 -0.240 (-3.00%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 31, 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 30, 2018 11.80 11.80 11.80 0 -0.45(-3.67%)
Aug 29, 2018 12.25 12.25 12.25 12.25 3,550 -0.25(-2.00%)
Aug 28, 2018 12.50 12.50 12.50 12.50 475 -0.07(-0.56%)
Aug 27, 2018 12.57 12.57 12.57 12.57 2,050 +0.04(+0.32%)
Aug 24, 2018 12.38 12.53 12.22 12.53 3,900 +0.49(+4.07%)
Aug 23, 2018 12.03 12.04 12.03 12.04 1,000 -0.46(-3.68%)
Aug 22, 2018 12.50 12.50 12.50 12.50 7,400 +0.67(+5.66%)
Aug 17, 2018 11.83 11.83 11.83 0 +0.33(+2.87%)
Aug 16, 2018 11.50 11.50 11.50 11.50 100 +0.29(+2.63%)
Aug 15, 2018 12.01 12.01 11.21 11.21 8,365 -1.54(-12.12%)
Aug 14, 2018 12.76 12.76 12.75 12.75 3,500 -0.16(-1.24%)
Aug 13, 2018 12.83 12.97 12.66 12.91 1,640 -0.04(-0.31%)
Aug 09, 2018 12.95 12.95 12.95 0 +0.46(+3.68%)
Aug 06, 2018 12.49 12.49 12.49 0 -0.56(-4.29%)
Aug 03, 2018 13.56 13.56 13.05 13.05 4,000 -0.40(-2.97%)
Aug 02, 2018 13.45 13.45 13.45 26 +0.00(+0.00%)
Aug 01, 2018 13.85 13.85 13.45 13.45 1,369 -0.38(-2.71%)
Jul 31, 2018 13.49 13.82 13.49 13.82 10,062 +0.44(+3.33%)
Jul 30, 2018 13.38 13.38 13.38 13.38 2,553 -0.09(-0.67%)
Jul 26, 2018 13.47 13.47 13.47 0 -0.38(-2.74%)
Jul 25, 2018 13.81 14.00 13.81 13.85 2,781 -0.50(-3.48%)
Jul 24, 2018 14.47 14.47 14.35 14.35 505 -0.09(-0.62%)
Jul 20, 2018 14.44 14.44 14.44 0 -0.11(-0.76%)
Jul 19, 2018 14.55 14.65 14.55 14.55 1,240 -0.20(-1.36%)
Jul 17, 2018 14.75 14.75 14.75 0 +0.25(+1.72%)
Jul 16, 2018 14.56 14.80 14.50 14.50 1,368 -0.11(-0.72%)
Jul 13, 2018 14.61 14.61 14.61 14.61 270 +0.01(+0.03%)
Jul 12, 2018 14.60 14.60 14.60 14.60 100 -0.07(-0.48%)
Jul 11, 2018 14.67 14.67 14.67 14.67 1,000 -0.77(-4.99%)
Jul 10, 2018 15.44 15.44 15.44 15.44 194 +0.49(+3.28%)
Jul 09, 2018 15.06 15.06 14.91 14.95 999 +0.24(+1.62%)
Jul 02, 2018 14.71 14.71 14.71 23 -0.24(-1.59%)
Jun 29, 2018 14.95 14.95 14.95 14.95 175 -0.40(-2.61%)
Jun 28, 2018 15.21 15.35 15.21 15.35 427 +0.39(+2.63%)
Jun 27, 2018 14.99 14.99 14.96 14.96 400 -0.22(-1.47%)
Jun 26, 2018 15.18 15.18 15.18 15.18 253 -0.22(-1.44%)
Jun 25, 2018 15.42 15.42 15.40 15.40 370 +0.22(+1.45%)
Jun 20, 2018 15.18 15.18 15.18 30 -0.27(-1.77%)
Jun 18, 2018 15.46 15.46 15.46 0 -0.20(-1.25%)
Jun 13, 2018 15.65 15.65 15.65 0 -0.71(-4.34%)
Jun 12, 2018 16.36 16.36 16.36 16.36 1,800 -0.07(-0.43%)
Jun 08, 2018 16.43 16.43 16.43 60 -1.44(-8.06%)
Jun 07, 2018 17.87 17.87 17.87 17.87 200 +0.00(+0.00%)
Jun 04, 2018 17.87 17.87 17.87 0 +0.53(+3.06%)
Jun 01, 2018 17.50 17.50 17.23 17.34 2,800 +0.03(+0.17%)
May 31, 2018 17.77 17.77 17.31 17.31 287 -0.44(-2.48%)
May 29, 2018 17.75 17.75 17.75 47 +0.65(+3.80%)
May 24, 2018 17.10 17.10 17.10 0 -0.76(-4.26%)
May 22, 2018 17.86 17.86 17.86 0 +1.06(+6.31%)
May 21, 2018 16.80 16.80 16.80 16.80 525 +0.10(+0.60%)
May 16, 2018 16.70 16.70 16.70 56 -0.30(-1.75%)
May 15, 2018 17.00 17.21 17.00 17.00 1,240 -0.58(-3.29%)
May 14, 2018 17.68 17.68 17.35 17.57 440 +0.27(+1.53%)
May 11, 2018 17.66 17.66 17.31 17.31 775 +0.06(+0.35%)
May 10, 2018 17.54 17.54 17.25 17.25 444 -0.45(-2.54%)
May 09, 2018 17.94 17.94 17.70 17.70 725 +0.09(+0.51%)
May 08, 2018 17.28 17.61 17.28 17.61 245 -0.59(-3.24%)
May 07, 2018 17.97 18.20 17.97 18.20 345 +0.00(+0.00%)
May 04, 2018 17.70 18.20 17.70 18.20 385 +0.86(+4.96%)
May 03, 2018 17.35 17.35 17.34 17.34 650 -0.46(-2.58%)
May 02, 2018 17.48 17.80 17.48 17.80 200 -0.10(-0.56%)
Apr 26, 2018 17.90 17.90 17.90 85 -0.24(-1.32%)
Apr 25, 2018 18.18 18.24 18.14 18.14 800 -0.06(-0.33%)
Apr 24, 2018 18.20 18.20 18.20 18.20 143 +0.08(+0.44%)
Apr 23, 2018 18.12 18.12 18.12 18.12 275 -0.28(-1.52%)
Apr 20, 2018 18.40 18.40 18.40 18.40 100 -0.20(-1.05%)
Apr 19, 2018 18.87 18.87 18.59 18.59 265 -0.26(-1.35%)
Apr 18, 2018 18.85 18.85 18.85 18.85 222 +0.65(+3.54%)
Apr 16, 2018 18.20 18.20 18.20 0 -0.19(-1.03%)
Apr 13, 2018 18.43 18.50 18.39 18.39 1,050 +0.63(+3.58%)
Apr 12, 2018 17.70 18.08 17.70 17.76 8,000 -0.29(-1.61%)
Apr 11, 2018 18.36 18.36 18.05 18.05 2,000 +0.39(+2.21%)
Apr 09, 2018 17.66 17.66 17.66 0 -0.23(-1.29%)
Apr 06, 2018 17.89 17.89 17.89 17.89 168 -0.24(-1.32%)
Apr 04, 2018 18.13 18.13 18.13 50 +0.97(+5.65%)
Apr 03, 2018 17.17 17.17 17.16 17.16 1,233 -0.52(-2.94%)
Mar 29, 2018 17.68 17.68 17.68 66 +0.00(+0.00%)
Mar 28, 2018 17.68 17.68 17.68 17.68 495 -0.32(-1.75%)
Mar 27, 2018 18.00 18.00 18.00 18.00 252 -0.50(-2.71%)
Mar 26, 2018 17.98 18.50 17.98 18.50 302 +1.20(+6.91%)
Mar 23, 2018 17.37 17.37 17.30 17.30 7,101 +0.62(+3.72%)
Mar 22, 2018 16.68 16.68 16.68 16.68 100 +0.38(+2.33%)
Mar 19, 2018 16.30 16.30 16.30 0 -0.55(-3.26%)
Mar 15, 2018 16.85 16.85 16.85 0 -0.15(-0.88%)
Mar 14, 2018 17.00 17.00 17.00 17.00 175 +0.09(+0.53%)
Mar 09, 2018 16.91 16.91 16.91 40 +0.41(+2.48%)
Mar 08, 2018 16.50 16.50 16.50 16.50 200 -0.57(-3.34%)
Mar 07, 2018 17.14 17.16 16.88 17.07 800 -0.41(-2.35%)
Mar 06, 2018 17.29 17.48 17.08 17.48 6,587 +0.86(+5.15%)
Mar 05, 2018 16.46 16.62 16.46 16.62 800 -0.21(-1.24%)
Mar 02, 2018 16.75 16.83 16.75 16.83 625 +0.43(+2.64%)
Mar 01, 2018 16.49 16.49 16.10 16.40 1,920 -0.74(-4.31%)
Feb 28, 2018 17.01 17.14 16.89 17.14 1,000 -2.10(-10.92%)
Feb 20, 2018 19.24 19.24 19.24 0 +0.50(+2.67%)
Feb 14, 2018 18.74 18.74 18.74 0 +0.75(+4.17%)
Feb 13, 2018 17.99 17.49 17.99 638 +0.50(+2.86%)
Feb 09, 2018 17.49 17.49 17.49 30 +0.49(+2.88%)
Feb 07, 2018 17.00 17.00 17.00 90 -1.20(-6.57%)
Feb 06, 2018 18.16 18.20 17.91 18.20 425 -0.43(-2.30%)
Feb 05, 2018 18.72 18.72 18.46 18.62 1,525 -0.24(-1.30%)
Feb 02, 2018 18.87 18.87 18.87 18.87 6,049 -0.08(-0.42%)
Feb 01, 2018 19.00 19.30 18.95 18.95 788 -0.05(-0.26%)
Jan 30, 2018 19.00 19.00 19.00 6,000 -0.24(-1.25%)
Jan 26, 2018 19.24 19.24 19.24 50 -0.26(-1.33%)
Jan 25, 2018 19.93 19.93 19.50 19.50 953 -0.36(-1.83%)
Jan 24, 2018 19.30 19.86 19.30 19.86 3,100 +0.56(+2.92%)
Jan 23, 2018 19.30 19.30 19.30 19.30 2,065 +0.20(+1.05%)
Jan 18, 2018 19.10 19.10 19.10 0 +0.01(+0.03%)
Jan 17, 2018 19.38 19.38 19.09 19.09 370 +0.34(+1.84%)
Jan 16, 2018 19.00 19.00 18.75 18.75 10,035 -0.25(-1.32%)
Jan 10, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 09, 2018 19.00 19.00 19.00 19.00 415 +0.19(+1.03%)
Jan 08, 2018 18.65 18.81 18.65 18.81 1,395 -0.48(-2.51%)
Jan 05, 2018 19.00 19.34 18.99 19.29 1,915 +0.29(+1.53%)
Jan 04, 2018 19.00 19.00 19.00 19.00 140 -0.15(-0.76%)
Jan 03, 2018 19.55 19.55 19.10 19.15 1,540 -0.35(-1.82%)
Jan 02, 2018 19.57 19.57 19.50 19.50 1,416 +0.25(+1.30%)
Dec 29, 2017 19.25 19.25 19.25 0 +0.75(+4.05%)
Dec 28, 2017 18.50 18.50 18.50 18.50 1,220 +0.45(+2.49%)
Dec 20, 2017 18.05 18.05 18.05 0 +0.49(+2.81%)
Dec 19, 2017 17.56 17.56 17.56 17.56 200 -0.34(-1.92%)
Dec 18, 2017 17.90 17.90 17.90 17.90 210 +0.90(+5.29%)
Dec 12, 2017 17.00 17.00 17.00 0 -0.23(-1.33%)
Dec 08, 2017 17.23 17.23 17.23 89 -0.38(-2.16%)
Dec 07, 2017 16.81 17.61 16.81 17.61 2,430 +0.71(+4.20%)
Dec 04, 2017 16.90 16.90 16.90 20 -0.60(-3.43%)
Nov 30, 2017 17.50 17.50 17.50 25 -0.38(-2.13%)
Nov 29, 2017 17.50 17.88 17.50 17.88 4,600 -0.23(-1.27%)
Nov 27, 2017 18.11 18.11 18.11 0 +0.30(+1.68%)
Nov 24, 2017 17.81 17.81 17.81 17.81 106 +0.96(+5.70%)
Nov 21, 2017 17.00 17.00 16.85 16.85 5 +0.05(+0.30%)
Nov 20, 2017 17.12 17.12 16.80 16.80 900 -0.67(-3.84%)
Nov 17, 2017 17.47 17.47 17.47 17.47 3,000 +0.06(+0.32%)
Nov 16, 2017 16.92 17.41 16.92 17.41 250 +0.21(+1.24%)
Nov 15, 2017 17.20 17.20 17.20 17.20 405 +0.18(+1.06%)
Nov 14, 2017 16.85 17.02 16.85 17.02 265 +0.10(+0.59%)
Nov 13, 2017 17.13 17.13 16.92 16.92 700 -0.24(-1.43%)
Nov 06, 2017 17.16 17.16 17.16 75 +0.16(+0.94%)
Nov 03, 2017 17.00 17.00 17.00 17.00 1,500 -0.55(-3.16%)
Nov 02, 2017 17.50 17.56 17.50 17.56 2,500 +0.07(+0.39%)
Nov 01, 2017 17.49 17.49 17.49 17.49 100 +0.12(+0.67%)
Oct 31, 2017 17.38 17.38 17.38 17.38 175 -0.07(-0.43%)
Oct 27, 2017 17.45 17.45 17.45 0 -0.34(-1.93%)
Oct 26, 2017 17.79 17.79 17.79 17.79 400 -0.31(-1.69%)
Oct 25, 2017 18.10 18.10 18.10 18.10 400 +0.00(+0.00%)
Oct 24, 2017 18.10 18.10 18.10 18.10 300 +0.05(+0.28%)
Oct 23, 2017 18.36 18.36 18.05 18.05 540 +0.11(+0.62%)
Oct 20, 2017 18.50 18.50 17.94 17.94 2,600 -0.83(-4.43%)
Oct 18, 2017 18.77 18.77 18.77 0 -0.23(-1.21%)
Oct 17, 2017 19.00 19.00 19.00 19.00 200 -0.23(-1.20%)
Oct 16, 2017 19.23 19.23 19.23 19.23 100 -0.67(-3.38%)
Oct 13, 2017 19.31 19.90 19.31 19.90 672 +0.80(+4.20%)
Oct 12, 2017 19.25 19.25 19.10 19.10 4,125 +0.28(+1.47%)
Oct 11, 2017 18.95 18.95 18.82 18.82 568 +0.28(+1.51%)
Oct 06, 2017 18.54 18.54 18.54 0 -0.59(-3.10%)
Oct 05, 2017 19.06 19.14 19.06 19.14 275 -0.21(-1.11%)
Oct 04, 2017 19.08 19.35 19.08 19.35 203 +0.19(+0.97%)
Oct 03, 2017 19.16 19.16 19.16 19.16 230 +0.10(+0.55%)
Oct 02, 2017 18.63 19.06 18.63 19.06 266 +0.16(+0.85%)
Sep 29, 2017 18.90 18.90 18.90 18.90 455 -0.19(-1.00%)
Sep 28, 2017 18.96 19.09 18.96 19.09 1,200 -0.56(-2.87%)
Sep 25, 2017 19.65 19.65 19.65 0 +0.35(+1.83%)
Sep 22, 2017 19.30 19.30 19.30 19.30 200 +0.31(+1.63%)
Sep 21, 2017 18.60 19.14 18.60 18.99 2,032 -0.86(-4.31%)
Sep 20, 2017 19.52 19.85 19.20 19.85 5,575 +0.10(+0.49%)
Sep 19, 2017 19.75 19.75 19.75 19.75 1,150 +0.00(+0.00%)
Sep 18, 2017 19.64 19.75 19.64 19.75 1,050 -0.35(-1.72%)
Sep 14, 2017 20.10 20.10 20.10 98 -0.35(-1.73%)
Sep 13, 2017 20.50 20.50 20.36 20.45 1,500 -0.71(-3.36%)
Sep 12, 2017 21.22 21.22 20.90 21.16 1,550 -0.34(-1.57%)
Sep 11, 2017 21.50 21.50 21.50 21.50 704 -0.17(-0.78%)
Sep 08, 2017 22.04 22.04 21.67 21.67 319 -0.32(-1.47%)
Sep 07, 2017 21.43 21.99 21.43 21.99 2,958 +1.19(+5.74%)
Sep 06, 2017 21.33 21.33 20.80 20.80 4,875 +0.02(+0.10%)
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.