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 31, 2022 8.025 8.025 7.800 7.900 3,929 -0.24(-2.94%)
Aug 30, 2022 8.000 8.139 7.900 8.139 2,326 -0.39(-4.58%)
Aug 29, 2022 8.100 8.530 8.100 8.530 3,622 -0.13(-1.53%)
Aug 26, 2022 8.610 8.662 8.400 8.662 1,762 +0.17(+2.03%)
Aug 25, 2022 8.490 8.800 8.490 8.490 881 +0.03(+0.35%)
Aug 24, 2022 8.460 8.460 8.460 8.460 1,400 +0.07(+0.80%)
Aug 23, 2022 8.580 8.618 8.393 8.393 2,590 -0.21(-2.41%)
Aug 22, 2022 8.380 8.600 8.380 8.600 711 -0.10(-1.15%)
Aug 19, 2022 8.650 8.700 8.650 8.700 270 +0.05(+0.58%)
Aug 17, 2022 8.650 0 -0.29(-3.24%)
Aug 16, 2022 8.750 8.960 8.710 8.940 4,636 +0.23(+2.64%)
Aug 15, 2022 9.020 9.020 8.700 8.710 950 -0.42(-4.65%)
Aug 12, 2022 9.080 9.135 8.860 9.135 2,067 -0.09(-0.98%)
Aug 11, 2022 9.090 9.450 9.090 9.225 6,410 +0.17(+1.91%)
Aug 10, 2022 9.240 9.240 9.052 9.052 2,310 +0.21(+2.43%)
Aug 09, 2022 8.750 8.838 8.750 8.838 692 +0.38(+4.44%)
Aug 08, 2022 8.645 8.735 8.461 8.461 2,725 -0.03(-0.38%)
Aug 05, 2022 8.580 8.580 8.410 8.494 9,240 -0.11(-1.23%)
Aug 04, 2022 8.400 8.600 8.320 8.600 7,700 +0.37(+4.50%)
Aug 03, 2022 8.273 8.273 8.225 8.230 7,983 -0.38(-4.36%)
Aug 02, 2022 8.750 8.750 8.420 8.605 10,142 -0.39(-4.39%)
Aug 01, 2022 8.770 9.000 8.680 9.000 2,707 +0.22(+2.51%)
Jul 29, 2022 9.050 9.120 8.650 8.780 11,264 +0.32(+3.84%)
Jul 28, 2022 8.170 8.640 8.170 8.455 4,688 +0.62(+7.98%)
Jul 27, 2022 7.900 7.900 7.750 7.830 1,825 -0.09(-1.14%)
Jul 26, 2022 7.775 7.930 7.775 7.920 1,520 -0.08(-1.00%)
Jul 25, 2022 7.730 8.000 7.588 8.000 9,818 +0.12(+1.52%)
Jul 22, 2022 8.200 8.200 7.880 7.880 3,965 +0.31(+4.10%)
Jul 21, 2022 7.500 7.570 7.500 7.570 1,521 -0.43(-5.39%)
Jul 20, 2022 7.925 8.002 7.865 8.002 2,420 +0.06(+0.77%)
Jul 19, 2022 7.700 7.940 7.700 7.940 2,050 -0.03(-0.38%)
Jul 18, 2022 7.840 8.000 7.800 7.970 2,567 +0.13(+1.66%)
Jul 15, 2022 7.735 7.840 7.735 7.840 3,005 +0.10(+1.29%)
Jul 14, 2022 7.960 7.960 7.650 7.740 9,316 -0.61(-7.31%)
Jul 13, 2022 7.830 8.350 7.830 8.350 5,431 +0.51(+6.51%)
Jul 12, 2022 7.920 7.920 7.750 7.840 4,320 -0.15(-1.88%)
Jul 11, 2022 7.970 8.078 7.920 7.990 9,161 -0.25(-3.03%)
Jul 08, 2022 8.430 8.430 8.050 8.240 19,037 +0.05(+0.67%)
Jul 07, 2022 8.250 8.320 8.050 8.185 11,540 -0.16(-1.92%)
Jul 06, 2022 8.360 8.430 8.040 8.345 10,185 -0.67(-7.45%)
Jul 05, 2022 8.880 9.017 8.690 9.017 2,062 -0.10(-1.13%)
Jul 01, 2022 9.000 9.120 8.900 9.120 8,869 -0.13(-1.41%)
Jun 30, 2022 9.375 9.620 9.250 9.250 3,898 -0.25(-2.63%)
Jun 29, 2022 9.550 9.550 9.500 9.500 736 +0.00(+0.00%)
Jun 28, 2022 9.652 9.686 9.500 9.500 15,450 -0.08(-0.84%)
Jun 27, 2022 9.500 9.580 9.500 9.580 763 +0.28(+3.01%)
Jun 24, 2022 9.300 9.300 9.300 9.300 702 -0.27(-2.87%)
Jun 23, 2022 9.774 9.774 9.550 9.575 11,848 -0.08(-0.78%)
Jun 22, 2022 9.780 10.00 9.650 9.650 8,600 -0.17(-1.73%)
Jun 21, 2022 9.820 9.820 9.820 9.820 815 +0.07(+0.72%)
Jun 17, 2022 9.850 9.950 9.750 9.750 2,254 -0.23(-2.35%)
Jun 16, 2022 9.670 10.00 9.670 9.985 1,395 -0.01(-0.05%)
Jun 15, 2022 9.860 10.00 9.710 9.990 2,868 +0.54(+5.71%)
Jun 14, 2022 9.500 9.770 9.450 9.450 2,467 +0.05(+0.53%)
Jun 13, 2022 9.840 9.922 9.250 9.400 8,447 +0.33(+3.59%)
Jun 10, 2022 8.950 9.080 8.922 9.075 5,201 -0.20(-2.16%)
Jun 09, 2022 9.320 9.320 9.275 9.275 420 -0.21(-2.25%)
Jun 08, 2022 9.760 9.760 9.489 9.489 2,030 -0.20(-2.10%)
Jun 07, 2022 9.890 9.890 9.692 9.692 6,917 -0.28(-2.79%)
Jun 06, 2022 9.770 9.970 9.600 9.970 32,317 +0.61(+6.52%)
Jun 03, 2022 9.360 9.360 9.360 9.360 118 -0.31(-3.21%)
Jun 02, 2022 9.839 9.860 9.670 9.670 2,400 +0.31(+3.31%)
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.