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

Fresnillo Plc (OP: FNLPF )

8.020 +0.445 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2009 10.25 10.25 10.25 0 +0.35(+3.54%)
Aug 20, 2009 9.900 9.900 9.900 0 +0.30(+3.13%)
Aug 18, 2009 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Aug 14, 2009 9.600 9.600 9.600 9.600 1,000 +0.33(+3.56%)
Aug 12, 2009 9.270 9.270 9.270 9.270 0 -0.43(-4.43%)
Aug 11, 2009 9.700 9.700 9.700 9.700 200 -0.55(-5.37%)
Aug 10, 2009 10.25 10.25 10.25 10.25 200 -0.50(-4.65%)
Aug 05, 2009 10.75 10.75 10.75 0 +0.10(+0.94%)
Aug 04, 2009 10.65 10.65 10.65 10.65 100 -0.10(-0.93%)
Aug 03, 2009 10.75 10.75 10.75 10.75 10,000 +0.50(+4.88%)
Jul 29, 2009 10.25 10.25 10.25 0 -0.05(-0.49%)
Jul 28, 2009 10.20 10.30 10.20 10.30 1,150 +0.45(+4.57%)
Jul 22, 2009 9.850 9.850 9.850 9.850 0 +0.10(+1.03%)
Jul 21, 2009 9.600 9.750 9.600 9.750 1,300 +0.25(+2.63%)
Jul 20, 2009 9.500 9.500 9.500 9.500 200 +0.40(+4.40%)
Jul 15, 2009 9.100 9.100 9.100 0 +0.35(+4.00%)
Jul 14, 2009 8.400 8.750 8.400 8.750 1,745 +0.95(+12.18%)
Jul 13, 2009 7.750 7.800 7.750 7.800 2,000 -0.95(-10.86%)
Jul 01, 2009 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
Jun 26, 2009 8.650 8.650 8.650 0 +0.03(+0.35%)
Jun 25, 2009 8.620 8.620 8.620 8.620 175 -0.00(-0.02%)
Jun 22, 2009 8.621 8.621 8.621 8.621 0 -0.80(-8.49%)
Jun 19, 2009 9.250 9.421 9.250 9.421 15,400 +0.42(+4.68%)
Jun 18, 2009 8.850 9.000 8.850 9.000 695 -0.10(-1.10%)
Jun 17, 2009 9.100 9.100 9.100 9.100 300 -0.58(-5.99%)
Jun 16, 2009 9.650 9.700 9.650 9.680 40,000 -0.02(-0.21%)
Jun 15, 2009 9.700 9.700 9.700 9.700 2,000 -0.90(-8.49%)
Jun 12, 2009 10.85 10.85 10.60 10.60 900 -0.90(-7.83%)
Jun 11, 2009 11.65 11.65 11.50 11.50 980 +0.50(+4.55%)
Jun 09, 2009 11.00 11.00 11.00 11.00 0 +0.58(+5.57%)
Jun 08, 2009 11.10 10.42 10.42 10.42 6,080 -0.68(-6.13%)
Jun 04, 2009 11.10 11.10 11.10 11.10 0 -0.55(-4.72%)
Jun 03, 2009 12.00 12.00 11.65 11.65 2,200 +0.15(+1.30%)
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.