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 (%)
Apr 29, 2022 9.750 9.800 9.704 9.704 5,590 +0.11(+1.13%)
Apr 28, 2022 9.585 9.740 9.330 9.595 5,204 -0.24(-2.49%)
Apr 27, 2022 9.914 10.16 9.840 9.840 1,655 +0.02(+0.20%)
Apr 26, 2022 9.750 9.820 9.630 9.820 1,599 +0.28(+2.94%)
Apr 25, 2022 9.750 9.750 9.490 9.540 15,529 -0.28(-2.85%)
Apr 22, 2022 10.05 10.12 9.820 9.820 11,741 -0.33(-3.25%)
Apr 21, 2022 10.38 10.38 10.15 10.15 6,511 -0.31(-2.96%)
Apr 20, 2022 10.27 10.46 10.27 10.46 775 -0.01(-0.10%)
Apr 19, 2022 10.75 10.75 10.31 10.47 6,938 -0.28(-2.60%)
Apr 18, 2022 10.80 10.80 10.70 10.75 5,470 +0.05(+0.47%)
Apr 14, 2022 10.96 10.96 10.47 10.70 8,397 -0.08(-0.70%)
Apr 13, 2022 10.33 10.80 10.33 10.78 3,865 +0.51(+4.92%)
Apr 12, 2022 10.11 10.32 10.11 10.27 10,003 +0.21(+2.09%)
Apr 11, 2022 10.06 10.08 10.05 10.06 3,448 -0.05(-0.54%)
Apr 08, 2022 10.28 10.28 10.01 10.12 1,304 +0.09(+0.90%)
Apr 07, 2022 9.920 10.03 9.920 10.03 6,062 +0.00(+0.00%)
Apr 06, 2022 10.03 10.03 10.03 10.03 1,450 +0.11(+1.06%)
Apr 05, 2022 10.13 10.15 9.920 9.920 4,044 -0.21(-2.07%)
Apr 04, 2022 9.800 10.13 9.660 10.13 3,572 +0.22(+2.17%)
Apr 01, 2022 9.600 9.915 9.575 9.915 7,517 +0.27(+2.80%)
Mar 31, 2022 9.920 9.960 9.620 9.645 2,204 -0.07(-0.67%)
Mar 30, 2022 9.635 9.840 9.590 9.710 3,108 +0.34(+3.61%)
Mar 29, 2022 9.600 9.600 9.150 9.372 8,102 -0.24(-2.48%)
Mar 28, 2022 9.790 9.790 9.580 9.610 8,923 -0.24(-2.44%)
Mar 25, 2022 10.14 10.14 9.771 9.850 20,195 -0.32(-3.15%)
Mar 24, 2022 9.770 10.24 9.770 10.17 6,638 +0.53(+5.50%)
Mar 23, 2022 9.610 9.740 9.580 9.640 6,585 -0.03(-0.31%)
Mar 22, 2022 10.01 10.01 9.670 9.670 3,483 -0.18(-1.83%)
Mar 21, 2022 9.620 9.890 9.510 9.850 18,495 +0.11(+1.13%)
Mar 18, 2022 9.920 9.920 9.450 9.740 6,380 +0.15(+1.56%)
Mar 17, 2022 9.566 9.670 9.381 9.590 40,151 +0.20(+2.13%)
Mar 16, 2022 9.010 9.400 8.920 9.390 10,291 +0.12(+1.29%)
Mar 15, 2022 9.130 9.340 8.850 9.270 16,637 -0.30(-3.13%)
Mar 14, 2022 9.680 9.680 9.310 9.570 24,715 -0.11(-1.14%)
Mar 11, 2022 9.810 9.810 9.500 9.680 19,283 -0.52(-5.12%)
Mar 10, 2022 10.21 10.25 10.20 10.20 817 +0.07(+0.67%)
Mar 09, 2022 9.867 10.23 9.867 10.13 13,619 -0.54(-5.01%)
Mar 08, 2022 10.60 10.82 10.20 10.67 26,759 +0.82(+8.30%)
Mar 07, 2022 9.740 9.900 9.740 9.852 8,337 +0.14(+1.41%)
Mar 04, 2022 9.800 9.880 9.410 9.715 34,444 +0.51(+5.49%)
Mar 03, 2022 9.510 9.510 9.050 9.210 11,460 -0.34(-3.57%)
Mar 02, 2022 9.790 9.790 9.420 9.550 35,400 -0.25(-2.55%)
Mar 01, 2022 9.630 9.800 9.572 9.800 5,571 +0.17(+1.77%)
Feb 28, 2022 9.560 9.871 9.560 9.630 3,946 +0.07(+0.73%)
Feb 25, 2022 9.650 9.705 9.445 9.560 9,759 -0.09(-0.93%)
Feb 24, 2022 9.510 9.928 9.420 9.650 21,737 +0.23(+2.44%)
Feb 23, 2022 9.350 9.520 9.250 9.420 19,749 +0.01(+0.11%)
Feb 22, 2022 9.330 9.520 9.300 9.410 20,091 +0.01(+0.11%)
Feb 18, 2022 9.400 0 -0.12(-1.25%)
Feb 17, 2022 9.310 9.600 9.255 9.519 19,959 +0.31(+3.36%)
Feb 16, 2022 9.066 9.210 8.885 9.210 39,888 +0.41(+4.66%)
Feb 15, 2022 8.800 8.920 8.750 8.800 10,174 -0.34(-3.72%)
Feb 14, 2022 8.740 9.140 8.740 9.140 25,413 +0.52(+6.03%)
Feb 11, 2022 8.550 8.710 8.400 8.620 44,755 -0.03(-0.35%)
Feb 10, 2022 8.644 8.780 8.550 8.650 21,337 -0.09(-1.03%)
Feb 09, 2022 8.649 8.740 8.649 8.740 6,624 +0.12(+1.39%)
Feb 08, 2022 8.500 8.630 8.480 8.620 7,187 +0.05(+0.58%)
Feb 07, 2022 8.650 8.650 8.540 8.570 15,095 -0.06(-0.69%)
Feb 04, 2022 8.590 8.630 8.590 8.630 3,767 +0.08(+0.93%)
Feb 03, 2022 8.600 8.670 8.370 8.550 8,834 -0.15(-1.78%)
Feb 02, 2022 8.880 8.880 8.600 8.705 16,432 -0.04(-0.40%)
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.