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

Fresnillo Plc (OP: FNLPF )

7.510 -0.270 (-3.47%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 24, 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 (%)
Jan 31, 2014 12.69 12.69 12.69 12.69 0 -0.55(-4.15%)
Jan 29, 2014 13.24 13.24 13.24 0 +0.46(+3.57%)
Jan 28, 2014 12.78 12.78 12.78 12.78 255 -0.50(-3.76%)
Jan 27, 2014 13.28 13.28 13.28 13.28 170 -0.04(-0.28%)
Jan 24, 2014 13.32 13.32 13.32 13.32 0 +0.13(+0.99%)
Jan 23, 2014 12.85 13.42 12.85 13.19 8,965 +0.66(+5.27%)
Jan 21, 2014 12.53 12.53 12.53 0 +0.33(+2.70%)
Jan 16, 2014 12.20 12.20 12.20 0 +0.23(+1.92%)
Jan 14, 2014 11.97 11.97 11.97 11.97 0 +0.21(+1.79%)
Jan 13, 2014 11.72 11.76 11.72 11.76 1,500 +0.46(+4.07%)
Jan 08, 2014 11.30 11.30 11.30 11.30 0 -0.70(-5.83%)
Jan 07, 2014 12.00 12.00 12.00 12.00 305 -0.33(-2.68%)
Jan 06, 2014 12.44 12.44 12.33 12.33 855 -0.48(-3.75%)
Jan 03, 2014 12.81 12.81 12.81 12.81 0 +0.59(+4.83%)
Jan 02, 2014 12.22 12.22 12.22 12.22 1,100 +0.60(+5.16%)
Dec 20, 2013 11.62 11.62 11.62 0 +0.17(+1.48%)
Dec 19, 2013 11.45 11.45 11.45 11.45 5,875 -0.60(-4.97%)
Dec 18, 2013 12.13 12.13 12.05 12.05 600 +0.42(+3.61%)
Dec 17, 2013 11.63 11.63 11.63 11.63 205 -0.31(-2.60%)
Dec 13, 2013 11.94 11.94 11.94 0 +0.07(+0.59%)
Dec 12, 2013 11.85 11.87 11.85 11.87 2,320 -0.56(-4.51%)
Dec 09, 2013 12.43 12.43 12.43 12.43 0 +0.07(+0.57%)
Dec 05, 2013 12.36 12.36 12.36 12.36 0 +0.51(+4.30%)
Dec 04, 2013 11.85 11.85 11.85 11.85 1,638 -0.77(-6.10%)
Dec 02, 2013 12.62 12.62 12.62 12.62 0 -1.35(-9.66%)
Nov 29, 2013 13.97 13.97 13.97 13.97 175 +0.47(+3.48%)
Nov 27, 2013 13.50 13.50 13.50 13.50 300 -0.25(-1.82%)
Nov 25, 2013 13.75 13.75 13.75 0 +0.00(+0.00%)
Nov 21, 2013 13.75 13.75 13.75 13.75 700 -0.65(-4.51%)
Nov 20, 2013 14.40 14.40 14.40 14.40 100 -0.60(-4.00%)
Nov 18, 2013 15.00 15.00 15.00 500 +0.05(+0.33%)
Nov 15, 2013 14.95 15.41 14.95 14.95 1,534 -0.05(-0.33%)
Nov 14, 2013 15.00 15.00 15.00 15.00 585 +0.22(+1.49%)
Nov 12, 2013 14.79 14.79 14.78 14.78 1,550 -0.71(-4.58%)
Nov 11, 2013 15.49 15.49 15.49 15.49 1,000 -0.10(-0.64%)
Nov 08, 2013 15.47 15.60 15.47 15.59 2,400 -0.35(-2.20%)
Nov 07, 2013 15.95 15.95 15.94 15.94 800 +0.15(+0.95%)
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.