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

Fresnillo Plc (OP: FNLPF )

7.270 -0.060 (-0.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Apr 30, 2020 8.975 9.100 8.550 9.100 7,837 +0.09(+1.00%)
Apr 29, 2020 9.000 9.050 8.900 9.010 7,735 +0.39(+4.52%)
Apr 28, 2020 8.800 9.000 8.620 8.620 3,475 -0.57(-6.20%)
Apr 27, 2020 9.120 9.190 8.730 9.190 19,292 -0.18(-1.92%)
Apr 24, 2020 9.450 9.450 9.040 9.370 22,400 +0.12(+1.30%)
Apr 23, 2020 9.600 9.600 9.250 9.250 4,398 -0.26(-2.73%)
Apr 22, 2020 9.260 9.590 9.160 9.510 16,215 +0.51(+5.67%)
Apr 21, 2020 8.655 9.050 8.640 9.000 18,894 +0.29(+3.39%)
Apr 20, 2020 8.770 8.775 8.357 8.705 5,621 -0.02(-0.17%)
Apr 17, 2020 9.120 9.120 8.720 8.720 11,000 -0.60(-6.44%)
Apr 16, 2020 9.040 9.320 9.000 9.320 5,039 +0.56(+6.45%)
Apr 15, 2020 9.000 9.000 8.480 8.755 3,179 -0.88(-9.09%)
Apr 14, 2020 9.390 9.800 9.150 9.630 32,979 +0.68(+7.54%)
Apr 13, 2020 8.990 8.990 8.300 8.954 22,097 -0.05(-0.51%)
Apr 09, 2020 8.750 9.000 8.665 9.000 9,800 +1.07(+13.49%)
Apr 08, 2020 8.105 8.200 7.930 7.930 2,504 -0.51(-6.04%)
Apr 07, 2020 8.480 8.510 8.380 8.440 4,264 +0.42(+5.24%)
Apr 06, 2020 8.110 8.155 8.020 8.020 5,575 +0.32(+4.22%)
Apr 03, 2020 7.630 7.950 7.630 7.695 4,000 -0.80(-9.47%)
Apr 02, 2020 8.210 8.500 8.210 8.500 3,042 +0.53(+6.65%)
Apr 01, 2020 8.100 8.100 7.970 7.970 800 -0.32(-3.80%)
Mar 31, 2020 8.110 8.570 8.110 8.285 5,571 -0.37(-4.22%)
Mar 30, 2020 8.790 8.890 8.590 8.650 4,070 -0.24(-2.70%)
Mar 27, 2020 8.900 8.920 8.870 8.890 8,800 -0.11(-1.22%)
Mar 26, 2020 8.630 9.165 8.630 9.000 18,769 +0.05(+0.56%)
Mar 25, 2020 8.410 9.006 8.410 8.950 11,418 +0.57(+6.87%)
Mar 24, 2020 7.890 8.400 7.850 8.375 15,561 +1.08(+14.73%)
Mar 23, 2020 6.822 7.550 6.710 7.300 31,742 +0.84(+13.02%)
Mar 20, 2020 7.010 7.040 6.400 6.459 15,400 -0.49(-7.06%)
Mar 19, 2020 6.380 7.000 6.370 6.950 6,181 +0.30(+4.51%)
Mar 18, 2020 6.490 6.766 6.490 6.650 10,673 -0.29(-4.18%)
Mar 17, 2020 6.310 7.160 6.310 6.940 2,019 +0.39(+5.95%)
Mar 16, 2020 6.000 6.550 5.530 6.550 17,529 -0.45(-6.43%)
Mar 13, 2020 7.020 7.100 6.722 7.000 11,300 -0.17(-2.44%)
Mar 12, 2020 7.220 7.320 6.790 7.175 49,527 -0.75(-9.41%)
Mar 11, 2020 8.030 8.043 7.760 7.920 6,461 -0.07(-0.88%)
Mar 10, 2020 8.420 8.420 7.990 7.990 14,021 -0.43(-5.11%)
Mar 09, 2020 8.800 8.800 8.400 8.420 5,690 -0.28(-3.22%)
Mar 06, 2020 8.800 8.800 8.540 8.700 5,000 -0.05(-0.57%)
Mar 05, 2020 8.600 8.750 8.600 8.750 3,470 +0.16(+1.86%)
Mar 04, 2020 8.400 8.700 8.300 8.590 19,722 +0.55(+6.84%)
Mar 03, 2020 8.100 8.590 7.950 8.040 38,735 +0.04(+0.50%)
Mar 02, 2020 7.750 8.050 7.750 8.000 6,994 -0.18(-2.20%)
Feb 28, 2020 8.060 8.180 7.500 8.180 31,900 -0.55(-6.30%)
Feb 27, 2020 9.075 9.150 8.730 8.730 11,178 -0.43(-4.69%)
Feb 26, 2020 9.190 9.300 9.100 9.160 12,781 -0.24(-2.55%)
Feb 25, 2020 9.375 9.500 9.080 9.400 2,413 -0.12(-1.26%)
Feb 24, 2020 9.350 9.590 9.300 9.520 38,175 +0.39(+4.27%)
Feb 21, 2020 9.250 9.290 9.130 9.130 8,700 +0.18(+2.01%)
Feb 20, 2020 9.050 9.050 8.900 8.950 3,951 -0.15(-1.65%)
Feb 19, 2020 9.100 9.200 9.012 9.100 12,504 +0.17(+1.96%)
Feb 18, 2020 8.900 8.950 8.750 8.925 2,235 +0.12(+1.31%)
Feb 14, 2020 8.875 8.875 8.750 8.810 11,200 +0.01(+0.11%)
Feb 13, 2020 8.740 8.825 8.740 8.800 2,045 +0.34(+4.02%)
Feb 12, 2020 8.500 8.500 8.350 8.460 26,296 -0.09(-1.05%)
Feb 11, 2020 8.525 8.550 8.440 8.550 1,886 +0.05(+0.59%)
Feb 10, 2020 8.650 8.650 8.500 8.500 3,986 -0.11(-1.28%)
Feb 07, 2020 8.600 8.650 8.550 8.610 13,200 +0.13(+1.53%)
Feb 06, 2020 8.357 8.610 8.357 8.480 3,770 +0.36(+4.37%)
Feb 05, 2020 8.120 8.250 8.050 8.125 44,846 -0.03(-0.42%)
Feb 04, 2020 8.150 8.200 8.150 8.159 605 -0.19(-2.29%)
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.