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 (%)
Apr 30, 2010 12.10 12.40 12.10 12.40 1,000 -0.30(-2.36%)
Apr 29, 2010 5.700 12.70 12.70 12.70 1,500 -0.55(-4.15%)
Apr 26, 2010 13.25 13.25 13.25 13.25 0 +0.55(+4.33%)
Apr 22, 2010 12.70 12.70 12.70 12.70 0 -0.70(-5.22%)
Apr 16, 2010 13.40 13.40 13.40 13.40 0 -0.35(-2.55%)
Apr 09, 2010 13.75 13.75 13.75 13.75 0 +0.85(+6.59%)
Apr 08, 2010 12.90 12.90 12.90 12.90 500 -0.50(-3.73%)
Apr 06, 2010 13.40 13.40 13.40 13.40 0 +0.25(+1.90%)
Apr 05, 2010 13.15 13.15 13.15 13.15 700 -0.05(-0.38%)
Apr 01, 2010 13.20 13.20 13.20 0 +0.45(+3.53%)
Mar 31, 2010 12.75 12.75 12.75 12.75 2,000 +0.15(+1.19%)
Mar 30, 2010 12.60 12.60 12.60 12.60 1,000 -0.25(-1.95%)
Mar 23, 2010 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 08, 2010 12.85 12.85 12.85 0 +0.50(+4.05%)
Mar 04, 2010 12.35 12.35 12.35 12.35 0 -0.40(-3.14%)
Mar 03, 2010 12.75 12.75 12.75 12.75 800 +0.50(+4.08%)
Feb 22, 2010 12.25 12.25 12.25 0 +0.35(+2.94%)
Feb 19, 2010 11.90 11.90 11.90 11.90 2,300 -0.50(-4.03%)
Feb 18, 2010 12.40 12.40 12.40 12.40 1,000 +1.26(+11.29%)
Feb 12, 2010 11.14 11.14 11.14 0 -0.51(-4.36%)
Feb 11, 2010 11.65 11.65 11.65 11.65 6,000 +0.75(+6.88%)
Feb 08, 2010 10.90 10.90 10.90 0 +0.30(+2.83%)
Feb 05, 2010 10.55 10.60 10.55 10.60 6,369 -0.65(-5.78%)
Feb 01, 2010 11.25 11.25 11.25 0 +0.50(+4.65%)
Jan 27, 2010 10.75 10.75 10.75 10.75 0 -0.70(-6.11%)
Jan 25, 2010 11.45 11.45 11.45 0 -0.25(-2.14%)
Jan 22, 2010 11.70 11.70 11.70 11.70 2,000 +0.10(+0.86%)
Jan 21, 2010 12.00 12.00 11.55 11.60 14,510 -1.10(-8.66%)
Jan 20, 2010 12.70 12.70 12.70 12.70 200 -0.59(-4.46%)
Jan 14, 2010 13.29 13.29 13.29 0 +0.20(+1.53%)
Jan 13, 2010 13.40 13.40 13.09 13.09 2,200 -0.16(-1.18%)
Jan 12, 2010 13.25 13.25 13.25 13.25 1,600 -0.65(-4.68%)
Jan 11, 2010 13.85 13.90 13.85 13.90 2,100 -0.03(-0.20%)
Jan 08, 2010 13.93 13.93 13.93 13.93 7,000 +0.63(+4.72%)
Jan 05, 2010 13.30 13.30 13.30 0 +0.35(+2.70%)
Dec 31, 2009 12.95 12.95 12.95 12.95 0 +1.15(+9.75%)
Dec 23, 2009 11.80 11.80 11.80 11.80 0 -1.35(-10.27%)
Dec 17, 2009 13.15 13.15 13.15 13.15 0 -0.10(-0.75%)
Dec 14, 2009 13.25 13.25 13.25 0 -0.10(-0.75%)
Dec 11, 2009 13.35 13.35 13.35 13.35 1,000 -0.15(-1.11%)
Dec 08, 2009 13.50 13.50 13.50 13.50 0 -0.50(-3.57%)
Dec 07, 2009 14.00 14.00 14.00 14.00 200 -1.00(-6.67%)
Dec 03, 2009 15.00 15.00 15.00 15.00 0 -0.10(-0.66%)
Dec 02, 2009 15.10 15.10 15.10 15.10 2,300 -0.20(-1.31%)
Dec 01, 2009 15.30 15.30 15.30 15.30 850 +1.30(+9.29%)
Nov 30, 2009 14.05 14.05 14.00 14.00 2,500 -1.25(-8.20%)
Nov 25, 2009 15.25 15.25 15.25 0 +0.70(+4.81%)
Nov 20, 2009 14.55 14.55 14.55 0 -1.00(-6.43%)
Nov 18, 2009 15.55 15.55 15.55 0 +0.90(+6.14%)
Nov 13, 2009 14.65 14.65 14.65 0 -0.30(-2.01%)
Nov 11, 2009 14.95 14.95 14.95 14.95 0 +0.60(+4.18%)
Nov 09, 2009 14.35 14.35 14.35 14.35 0 +0.53(+3.82%)
Nov 06, 2009 13.82 13.82 13.82 13.82 4,000 +0.02(+0.16%)
Nov 05, 2009 13.80 13.80 13.80 13.80 510 +1.50(+12.20%)
Oct 30, 2009 12.30 12.30 12.30 12.30 0 -0.24(-1.94%)
Oct 28, 2009 12.54 12.54 12.54 12.54 0 -0.86(-6.40%)
Oct 26, 2009 13.40 13.40 13.40 13.40 0 -0.04(-0.31%)
Oct 22, 2009 13.44 13.44 13.44 13.44 0 -0.44(-3.13%)
Oct 20, 2009 13.88 13.88 13.88 13.88 0 +0.13(+0.92%)
Oct 19, 2009 13.65 13.75 13.65 13.75 10,401 +0.00(+0.00%)
Oct 16, 2009 13.75 13.75 13.75 13.75 500 -0.15(-1.08%)
Oct 15, 2009 13.90 13.90 13.90 13.90 100 +0.05(+0.36%)
Oct 14, 2009 13.74 13.85 13.50 13.85 13,131 +0.65(+4.92%)
Oct 13, 2009 13.39 13.41 13.20 13.20 19,869 +0.20(+1.54%)
Oct 12, 2009 13.25 13.25 13.00 13.00 12,550 -0.20(-1.52%)
Oct 08, 2009 13.20 13.20 13.20 13.20 0 -0.20(-1.49%)
Oct 06, 2009 13.40 13.40 13.40 13.40 0 +1.55(+13.08%)
Oct 05, 2009 11.85 11.85 11.85 11.85 450 -0.10(-0.84%)
Oct 01, 2009 11.95 11.95 11.95 11.95 0 -0.40(-3.24%)
Sep 30, 2009 12.35 12.35 12.35 12.35 715 +0.05(+0.41%)
Sep 29, 2009 12.30 12.30 12.30 12.30 100 +0.20(+1.65%)
Sep 25, 2009 12.10 12.10 12.10 0 -0.40(-3.20%)
Sep 24, 2009 12.75 12.75 12.29 12.50 30,450 -0.05(-0.40%)
Sep 23, 2009 12.72 12.72 12.55 12.55 40,000 -0.13(-1.06%)
Sep 22, 2009 12.68 12.68 12.68 12.68 10,000 +0.68(+5.70%)
Sep 21, 2009 12.28 12.28 12.00 12.00 6,000 -0.60(-4.76%)
Sep 18, 2009 12.60 12.60 12.60 12.60 1,000 -0.25(-1.95%)
Sep 16, 2009 12.85 12.85 12.85 3,000 +1.15(+9.83%)
Sep 14, 2009 11.70 11.70 11.70 0 -0.15(-1.27%)
Sep 10, 2009 11.85 11.85 11.85 0 +0.30(+2.60%)
Sep 09, 2009 11.80 11.80 11.55 11.55 1,100 +0.20(+1.76%)
Sep 04, 2009 11.35 11.35 11.35 0 +0.50(+4.61%)
Sep 03, 2009 10.85 10.85 10.85 10.85 600 +0.90(+9.05%)
Sep 02, 2009 9.900 9.950 9.900 9.950 2,100 -0.20(-1.97%)
Sep 01, 2009 10.15 10.15 10.15 10.15 100 -0.10(-0.98%)
Aug 28, 2009 10.25 10.25 10.25 0 +0.35(+3.54%)
Aug 20, 2009 9.900 9.900 9.900 0 +0.30(+3.13%)
Aug 18, 2009 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Aug 14, 2009 9.600 9.600 9.600 9.600 1,000 +0.33(+3.56%)
Aug 12, 2009 9.270 9.270 9.270 9.270 0 -0.43(-4.43%)
Aug 11, 2009 9.700 9.700 9.700 9.700 200 -0.55(-5.37%)
Aug 10, 2009 10.25 10.25 10.25 10.25 200 -0.50(-4.65%)
Aug 05, 2009 10.75 10.75 10.75 0 +0.10(+0.94%)
Aug 04, 2009 10.65 10.65 10.65 10.65 100 -0.10(-0.93%)
Aug 03, 2009 10.75 10.75 10.75 10.75 10,000 +0.50(+4.88%)
Jul 29, 2009 10.25 10.25 10.25 0 -0.05(-0.49%)
Jul 28, 2009 10.20 10.30 10.20 10.30 1,150 +0.45(+4.57%)
Jul 22, 2009 9.850 9.850 9.850 9.850 0 +0.10(+1.03%)
Jul 21, 2009 9.600 9.750 9.600 9.750 1,300 +0.25(+2.63%)
Jul 20, 2009 9.500 9.500 9.500 9.500 200 +0.40(+4.40%)
Jul 15, 2009 9.100 9.100 9.100 0 +0.35(+4.00%)
Jul 14, 2009 8.400 8.750 8.400 8.750 1,745 +0.95(+12.18%)
Jul 13, 2009 7.750 7.800 7.750 7.800 2,000 -0.95(-10.86%)
Jul 01, 2009 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
Jun 26, 2009 8.650 8.650 8.650 0 +0.03(+0.35%)
Jun 25, 2009 8.620 8.620 8.620 8.620 175 -0.00(-0.02%)
Jun 22, 2009 8.621 8.621 8.621 8.621 0 -0.80(-8.49%)
Jun 19, 2009 9.250 9.421 9.250 9.421 15,400 +0.42(+4.68%)
Jun 18, 2009 8.850 9.000 8.850 9.000 695 -0.10(-1.10%)
Jun 17, 2009 9.100 9.100 9.100 9.100 300 -0.58(-5.99%)
Jun 16, 2009 9.650 9.700 9.650 9.680 40,000 -0.02(-0.21%)
Jun 15, 2009 9.700 9.700 9.700 9.700 2,000 -0.90(-8.49%)
Jun 12, 2009 10.85 10.85 10.60 10.60 900 -0.90(-7.83%)
Jun 11, 2009 11.65 11.65 11.50 11.50 980 +0.50(+4.55%)
Jun 09, 2009 11.00 11.00 11.00 11.00 0 +0.58(+5.57%)
Jun 08, 2009 11.10 10.42 10.42 10.42 6,080 -0.68(-6.13%)
Jun 04, 2009 11.10 11.10 11.10 11.10 0 -0.55(-4.72%)
Jun 03, 2009 12.00 12.00 11.65 11.65 2,200 +0.15(+1.30%)
Jun 01, 2009 11.50 11.50 11.50 11.50 1,400 +0.55(+5.02%)
May 29, 2009 10.95 10.95 10.95 10.95 562 -0.10(-0.90%)
May 28, 2009 11.20 11.20 11.05 11.05 829 +0.00(+0.00%)
May 27, 2009 11.05 11.05 11.05 11.05 100 -0.10(-0.90%)
May 26, 2009 11.00 11.15 11.00 11.15 850 +0.00(+0.00%)
May 22, 2009 11.50 11.15 11.15 11.15 0 +1.15(+11.50%)
May 20, 2009 10.00 10.00 10.00 10.00 300 +0.50(+5.26%)
May 19, 2009 9.350 9.500 9.350 9.500 1,500 +0.25(+2.70%)
May 18, 2009 9.250 9.250 9.250 9.250 560 -0.15(-1.60%)
May 15, 2009 9.400 9.400 9.400 9.400 560 +0.00(+0.00%)
May 14, 2009 9.400 9.400 9.400 9.400 3,900 +1.00(+11.90%)
May 13, 2009 8.300 8.400 8.300 8.400 1,500 -0.25(-2.89%)
May 08, 2009 8.650 8.650 8.650 8.650 0 +0.55(+6.79%)
May 07, 2009 8.100 8.100 8.100 8.100 400 +0.20(+2.53%)
May 06, 2009 7.950 8.100 7.900 7.900 5,050 +0.30(+3.95%)
May 05, 2009 7.900 7.900 7.600 7.600 9,050 -0.15(-1.94%)
May 04, 2009 7.700 7.900 7.700 7.750 8,950 +0.15(+1.97%)
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.