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 (%)
Dec 31, 2019 8.525 8.570 8.415 8.560 15,000 +0.16(+1.90%)
Dec 30, 2019 8.250 8.450 8.250 8.400 15,400 +0.30(+3.73%)
Dec 27, 2019 8.050 8.180 8.000 8.098 13,400 +0.21(+2.64%)
Dec 26, 2019 7.850 7.940 7.850 7.890 10,458 -0.01(-0.13%)
Dec 24, 2019 7.900 8.000 7.850 7.900 9,000 +0.20(+2.56%)
Dec 23, 2019 7.520 7.750 7.400 7.703 6,940 +0.15(+2.03%)
Dec 20, 2019 7.572 7.625 7.550 7.550 16,500 -0.10(-1.31%)
Dec 19, 2019 7.650 7.650 7.500 7.650 9,952 -0.09(-1.16%)
Dec 18, 2019 7.750 7.750 7.620 7.740 5,280 -0.06(-0.77%)
Dec 17, 2019 7.850 7.850 7.650 7.800 11,586 -0.19(-2.38%)
Dec 16, 2019 7.950 7.990 7.750 7.990 15,637 +0.26(+3.42%)
Dec 13, 2019 7.650 7.810 7.650 7.726 25,400 +0.01(+0.14%)
Dec 12, 2019 7.800 7.800 7.700 7.715 14,554 -0.04(-0.45%)
Dec 11, 2019 7.607 7.800 7.607 7.750 16,080 +0.35(+4.73%)
Dec 10, 2019 7.300 7.400 7.270 7.400 5,541 +0.09(+1.29%)
Dec 09, 2019 7.350 7.400 7.306 7.306 5,700 +0.02(+0.22%)
Dec 06, 2019 7.350 7.350 7.250 7.290 41,600 -0.50(-6.42%)
Dec 05, 2019 7.275 7.790 7.275 7.790 10,894 +0.54(+7.45%)
Dec 04, 2019 7.400 7.400 7.060 7.250 55,459 -0.47(-6.15%)
Dec 03, 2019 7.555 7.860 7.555 7.725 54,817 +0.27(+3.69%)
Dec 02, 2019 7.450 7.550 7.325 7.450 16,032 -0.02(-0.33%)
Nov 29, 2019 7.375 7.550 7.360 7.475 6,200 -0.03(-0.33%)
Nov 27, 2019 7.400 7.500 7.200 7.500 13,500 +0.10(+1.35%)
Nov 26, 2019 7.485 7.640 7.350 7.400 16,237 +0.34(+4.82%)
Nov 25, 2019 6.950 7.200 6.890 7.060 34,665 -0.28(-3.83%)
Nov 22, 2019 7.550 7.550 7.250 7.341 41,800 -0.49(-6.25%)
Nov 21, 2019 7.825 7.950 7.750 7.830 24,779 -0.33(-4.04%)
Nov 20, 2019 8.065 8.200 7.990 8.160 13,869 -0.09(-1.09%)
Nov 19, 2019 8.100 8.390 8.100 8.250 46,031 +0.15(+1.85%)
Nov 18, 2019 8.000 8.200 8.000 8.100 2,796 +0.07(+0.93%)
Nov 15, 2019 7.950 8.025 7.920 8.025 4,000 -0.06(-0.80%)
Nov 14, 2019 8.200 8.300 8.090 8.090 4,915 -0.46(-5.38%)
Nov 13, 2019 8.350 8.550 8.200 8.550 7,595 +0.41(+5.04%)
Nov 12, 2019 8.200 8.200 8.020 8.140 11,545 -0.46(-5.35%)
Nov 11, 2019 8.650 8.650 8.560 8.600 1,234 -0.10(-1.15%)
Nov 08, 2019 8.550 8.700 8.550 8.700 14,400 -0.05(-0.57%)
Nov 07, 2019 9.000 9.000 8.730 8.750 13,311 -0.32(-3.58%)
Nov 06, 2019 9.250 9.250 9.075 9.075 3,681 -0.03(-0.27%)
Nov 05, 2019 9.150 9.150 9.100 9.100 7,100 -0.05(-0.55%)
Nov 04, 2019 9.500 9.500 9.150 9.150 6,478 -0.35(-3.68%)
Nov 01, 2019 9.250 9.500 9.250 9.500 13,400 +0.32(+3.49%)
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%)
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.