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

Fresnillo Plc (OP: FNLPF )

7.680 -0.100 (-1.29%)
Streaming Delayed Price Updated: 3:51 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 (%)
Oct 31, 2019 9.200 9.250 9.180 9.180 16,210 +0.32(+3.62%)
Oct 30, 2019 8.800 8.925 8.580 8.859 1,812 +0.16(+1.83%)
Oct 29, 2019 8.800 8.800 8.700 8.700 1,105 +0.01(+0.12%)
Oct 28, 2019 8.750 8.750 8.600 8.690 13,820 -0.04(-0.46%)
Oct 25, 2019 8.700 8.850 8.650 8.730 7,800 +0.33(+3.93%)
Oct 24, 2019 8.400 8.400 8.400 8.400 1,700 +0.25(+3.07%)
Oct 23, 2019 8.150 8.300 8.150 8.150 2,069 -0.35(-4.12%)
Oct 22, 2019 8.374 8.500 8.374 8.500 5,766 +0.30(+3.66%)
Oct 21, 2019 8.200 8.200 8.200 8.200 1,300 +0.27(+3.47%)
Oct 18, 2019 7.890 7.925 7.890 7.925 700 +0.01(+0.17%)
Oct 17, 2019 7.825 7.925 7.750 7.911 14,970 +0.16(+2.08%)
Oct 16, 2019 7.775 7.850 7.700 7.750 35,043 -0.20(-2.51%)
Oct 15, 2019 7.950 7.950 7.810 7.950 6,244 -0.15(-1.85%)
Oct 14, 2019 8.025 8.100 8.025 8.100 875 +0.10(+1.25%)
Oct 11, 2019 8.250 8.250 8.000 8.000 2,300 -0.40(-4.76%)
Oct 10, 2019 8.050 8.400 8.000 8.400 5,855 +0.17(+2.07%)
Oct 09, 2019 8.225 8.230 8.225 8.230 1,635 -0.27(-3.18%)
Oct 08, 2019 8.370 8.500 8.350 8.500 1,670 +0.18(+2.10%)
Oct 07, 2019 8.240 8.350 8.240 8.325 910 +0.13(+1.65%)
Oct 04, 2019 8.100 8.250 8.100 8.190 1,600 +0.08(+0.99%)
Oct 03, 2019 8.130 8.130 8.100 8.110 820 -0.20(-2.41%)
Oct 02, 2019 8.500 8.500 8.310 8.310 2,250 -0.12(-1.48%)
Oct 01, 2019 8.250 8.435 8.130 8.435 857 +0.10(+1.14%)
Sep 30, 2019 8.500 8.500 8.340 8.340 8,645 -0.38(-4.36%)
Sep 27, 2019 8.800 8.800 8.720 8.720 1,900 -0.49(-5.32%)
Sep 26, 2019 9.085 9.210 9.085 9.210 3,113 +0.11(+1.21%)
Sep 25, 2019 9.175 9.175 9.100 9.100 1,005 -0.24(-2.55%)
Sep 24, 2019 9.290 9.350 9.290 9.338 27,565 +0.06(+0.68%)
Sep 23, 2019 9.100 9.275 9.050 9.275 2,452 +0.10(+1.09%)
Sep 20, 2019 9.175 9.175 9.175 224 +0.00(+0.00%)
Sep 19, 2019 9.175 9.175 9.175 25 +0.00(+0.00%)
Sep 18, 2019 9.175 9.175 9.175 9.175 600 -0.05(-0.54%)
Sep 17, 2019 9.000 9.225 9.000 9.225 6,788 +0.22(+2.50%)
Sep 16, 2019 8.990 9.030 8.900 9.000 2,010 -0.13(-1.42%)
Sep 13, 2019 9.250 9.250 9.095 9.130 2,000 -0.12(-1.30%)
Sep 12, 2019 9.330 9.330 9.200 9.250 13,940 +0.20(+2.21%)
Sep 11, 2019 8.800 9.054 8.800 9.050 2,430 +0.40(+4.62%)
Sep 10, 2019 8.650 8.700 8.600 8.650 1,571 -0.10(-1.14%)
Sep 09, 2019 8.750 8.750 8.590 8.750 3,141 +0.00(+0.00%)
Sep 06, 2019 8.950 8.950 8.750 8.750 1,200 -0.29(-3.17%)
Sep 05, 2019 9.275 9.300 8.850 9.036 9,865 -0.35(-3.77%)
Sep 04, 2019 9.350 9.500 9.225 9.390 42,497 +0.12(+1.24%)
Sep 03, 2019 9.100 9.300 9.050 9.275 40,280 +0.22(+2.49%)
Aug 30, 2019 9.050 9.110 9.010 9.050 58,400 +0.00(+0.00%)
Aug 29, 2019 9.000 9.050 8.990 9.050 3,615 +0.25(+2.81%)
Aug 28, 2019 8.825 8.950 8.780 8.803 79,994 +0.05(+0.60%)
Aug 27, 2019 8.630 8.750 8.602 8.750 13,085 +0.00(+0.00%)
Aug 26, 2019 8.500 8.750 8.450 8.750 14,585 +0.20(+2.34%)
Aug 23, 2019 8.325 8.570 8.250 8.550 25,000 +0.35(+4.27%)
Aug 22, 2019 8.175 8.200 8.160 8.200 3,246 +0.05(+0.61%)
Aug 21, 2019 8.015 8.150 8.015 8.150 16,236 +0.09(+1.12%)
Aug 20, 2019 7.950 8.110 7.910 8.060 7,100 +0.25(+3.20%)
Aug 19, 2019 7.937 7.990 7.770 7.810 29,372 -0.23(-2.80%)
Aug 16, 2019 8.100 8.100 8.025 8.035 4,200 -0.16(-2.01%)
Aug 15, 2019 8.200 8.200 8.100 8.200 4,335 -0.07(-0.85%)
Aug 14, 2019 8.280 8.315 8.200 8.270 16,677 -0.01(-0.12%)
Aug 13, 2019 8.355 8.470 8.216 8.280 3,944 -0.01(-0.12%)
Aug 12, 2019 8.250 8.290 8.250 8.290 2,155 +0.00(+0.00%)
Aug 09, 2019 8.400 8.400 8.250 8.290 6,900 -0.12(-1.43%)
Aug 08, 2019 8.230 8.450 8.185 8.411 13,592 +0.16(+1.95%)
Aug 07, 2019 8.480 8.540 8.250 8.250 79,278 +0.30(+3.77%)
Aug 06, 2019 7.810 7.960 7.810 7.950 4,692 +0.17(+2.19%)
Aug 05, 2019 7.750 7.970 7.750 7.780 8,261 +0.33(+4.43%)
Aug 02, 2019 7.400 7.480 7.400 7.450 4,000 -0.23(-2.99%)
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.