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

Fresnillo Plc (OP: FNLPF )

7.930 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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, 2013 18.12 18.12 18.12 18.12 125 -0.31(-1.68%)
Apr 29, 2013 18.45 18.45 18.43 18.43 250 +0.93(+5.33%)
Apr 26, 2013 17.90 17.90 17.50 17.50 410 -0.58(-3.23%)
Apr 25, 2013 18.08 18.08 18.08 18.08 400 +1.08(+6.35%)
Apr 23, 2013 17.00 17.00 17.00 17.00 0 -0.30(-1.73%)
Apr 19, 2013 17.30 17.30 17.30 17.30 0 +0.45(+2.67%)
Apr 18, 2013 16.89 16.89 16.85 16.85 1,300 +0.23(+1.38%)
Apr 17, 2013 16.50 16.62 16.50 16.62 200 -0.13(-0.78%)
Apr 15, 2013 16.75 16.75 16.75 0 -2.70(-13.88%)
Apr 12, 2013 19.40 19.45 19.40 19.45 1,000 -0.73(-3.62%)
Apr 11, 2013 20.18 20.18 20.18 20.18 266 -0.04(-0.20%)
Apr 08, 2013 20.22 20.22 20.22 0 +0.47(+2.38%)
Apr 04, 2013 19.75 19.75 19.75 0 -0.94(-4.54%)
Mar 28, 2013 20.69 20.69 20.69 0 -0.81(-3.77%)
Mar 26, 2013 21.50 21.50 21.50 0 +0.40(+1.90%)
Mar 19, 2013 21.10 21.10 21.10 0 -0.94(-4.26%)
Mar 18, 2013 22.04 22.04 22.04 22.04 100 -0.16(-0.72%)
Mar 12, 2013 22.20 22.20 22.20 0 +0.45(+2.07%)
Mar 11, 2013 21.75 21.75 21.75 21.75 250 -0.87(-3.85%)
Mar 07, 2013 22.62 22.62 22.62 0 -0.23(-1.01%)
Mar 05, 2013 22.85 22.85 22.85 0 -0.95(-3.99%)
Feb 28, 2013 23.80 23.80 23.80 0 +0.33(+1.41%)
Feb 27, 2013 23.47 23.47 23.47 23.47 150 +0.35(+1.51%)
Feb 22, 2013 23.12 23.12 23.12 0 +0.12(+0.52%)
Feb 21, 2013 22.90 23.00 22.90 23.00 960 +0.25(+1.10%)
Feb 20, 2013 23.25 23.25 22.75 22.75 1,485 -1.25(-5.21%)
Feb 19, 2013 24.00 24.00 24.00 24.00 465 -0.20(-0.83%)
Feb 15, 2013 24.20 24.20 24.20 24.20 200 -1.88(-7.21%)
Feb 12, 2013 26.08 26.08 26.08 0 +0.28(+1.09%)
Feb 11, 2013 25.80 25.80 25.80 25.80 350 -1.15(-4.27%)
Feb 01, 2013 26.95 26.95 26.95 0 +0.57(+2.16%)
Jan 28, 2013 26.38 26.38 26.38 0 +0.08(+0.30%)
Jan 25, 2013 26.30 26.30 26.30 26.30 250 -0.40(-1.50%)
Jan 24, 2013 26.70 26.70 26.70 26.70 150 -0.30(-1.11%)
Jan 22, 2013 27.00 27.00 27.00 0 -1.22(-4.32%)
Jan 18, 2013 28.22 28.22 28.22 28.22 177 +0.22(+0.79%)
Jan 16, 2013 28.00 28.00 28.00 28.00 0 +0.20(+0.72%)
Jan 15, 2013 27.80 27.80 27.80 27.80 100 -0.42(-1.49%)
Jan 12, 2013 28.22 28.22 28.22 0 +0.00(+0.00%)
Jan 11, 2013 28.22 28.22 28.22 28.22 350 +0.07(+0.25%)
Jan 10, 2013 28.15 28.15 28.15 28.15 200 -0.10(-0.35%)
Jan 09, 2013 28.25 28.25 28.25 28.25 400 +0.16(+0.57%)
Jan 08, 2013 28.28 28.09 28.09 28.09 100 -3.21(-10.26%)
Jan 02, 2013 31.30 31.30 31.30 31.30 0 +0.86(+2.83%)
Dec 27, 2012 30.44 30.44 30.44 30.44 0 -0.12(-0.39%)
Dec 20, 2012 30.56 30.56 30.56 0 -0.19(-0.62%)
Dec 19, 2012 30.75 30.75 30.75 30.75 100 -0.50(-1.60%)
Dec 18, 2012 31.25 31.25 31.25 31.25 1,000 -0.25(-0.79%)
Dec 12, 2012 31.50 31.50 31.50 0 -0.15(-0.47%)
Nov 27, 2012 31.65 31.65 31.65 0 +0.40(+1.28%)
Nov 12, 2012 31.25 31.25 31.25 0 +1.00(+3.31%)
Nov 07, 2012 30.25 30.25 30.25 30.25 0 -0.74(-2.39%)
Nov 06, 2012 30.99 30.99 30.99 30.99 100 -0.10(-0.32%)
Nov 01, 2012 31.09 31.09 31.09 31.09 0 +0.13(+0.42%)
Oct 25, 2012 30.96 30.96 30.96 0 +1.21(+4.07%)
Oct 24, 2012 29.75 29.75 29.75 29.75 5,000 +0.05(+0.17%)
Oct 23, 2012 29.70 29.70 29.70 29.70 800 -1.96(-6.20%)
Oct 12, 2012 31.66 31.66 31.66 31.66 0 +0.46(+1.48%)
Oct 09, 2012 31.20 31.20 31.20 0 +0.20(+0.65%)
Oct 08, 2012 31.00 31.00 31.00 31.00 500 -0.50(-1.59%)
Oct 06, 2012 31.50 31.50 31.50 31.50 1,250 +0.00(+0.00%)
Oct 05, 2012 31.50 31.50 31.50 31.50 1,250 +0.25(+0.80%)
Oct 04, 2012 31.25 31.25 31.25 31.25 250 +0.35(+1.13%)
Oct 02, 2012 30.90 30.90 30.90 0 +0.65(+2.15%)
Oct 01, 2012 30.50 30.50 30.25 30.25 1,000 +0.50(+1.68%)
Sep 28, 2012 29.75 29.75 29.75 29.75 555 +0.60(+2.06%)
Sep 27, 2012 29.15 29.15 29.15 29.15 100 +0.90(+3.19%)
Sep 26, 2012 28.50 28.50 28.25 28.25 550 -1.05(-3.58%)
Sep 21, 2012 29.30 29.30 29.30 0 -0.35(-1.18%)
Sep 18, 2012 29.65 29.65 29.65 0 -1.35(-4.35%)
Sep 14, 2012 31.00 31.00 31.00 0 +3.37(+12.20%)
Sep 13, 2012 27.63 27.63 27.63 27.63 200 -0.42(-1.50%)
Sep 10, 2012 28.05 28.05 28.05 0 +0.55(+2.00%)
Sep 07, 2012 27.73 27.73 27.50 27.50 1,500 +2.80(+11.34%)
Aug 28, 2012 24.70 24.70 24.70 0 -0.30(-1.20%)
Aug 24, 2012 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 23, 2012 24.50 25.29 24.50 25.00 12,120 +0.75(+3.09%)
Aug 22, 2012 24.25 24.25 24.25 24.25 1,400 -0.50(-2.02%)
Aug 21, 2012 24.75 24.75 24.75 24.75 350 +1.10(+4.65%)
Aug 20, 2012 23.65 23.65 23.65 23.65 500 -0.05(-0.21%)
Aug 17, 2012 23.70 23.70 23.70 23.70 300 -0.15(-0.63%)
Aug 15, 2012 23.85 23.85 23.85 0 -0.65(-2.65%)
Aug 14, 2012 24.50 24.50 24.50 24.50 1,550 -0.30(-1.21%)
Aug 13, 2012 24.80 24.80 24.80 24.80 650 +0.13(+0.53%)
Aug 11, 2012 24.67 24.67 24.67 24.67 800 +0.00(+0.00%)
Aug 10, 2012 24.67 24.67 24.67 24.67 800 -0.01(-0.04%)
Aug 09, 2012 24.68 24.68 24.68 24.68 100 +1.08(+4.56%)
Aug 07, 2012 23.60 23.60 23.60 0 -0.05(-0.19%)
Aug 06, 2012 23.65 23.65 23.65 23.65 400 +1.45(+6.53%)
Aug 01, 2012 22.20 22.20 22.20 0 -0.32(-1.42%)
Jul 31, 2012 22.52 22.52 22.52 22.52 125 +0.57(+2.60%)
Jul 26, 2012 21.95 21.95 21.95 0 +1.08(+5.17%)
Jul 24, 2012 20.87 20.87 20.87 0 -0.08(-0.38%)
Jul 23, 2012 20.95 20.95 20.95 20.95 781 -1.10(-4.99%)
Jul 19, 2012 22.05 22.05 22.05 0 -0.95(-4.13%)
Jul 11, 2012 23.00 23.00 23.00 0 -0.15(-0.65%)
Jul 09, 2012 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 06, 2012 23.15 23.15 23.15 23.15 400 +0.00(+0.00%)
Jul 05, 2012 23.15 23.15 23.15 23.15 601 +0.39(+1.71%)
Jun 29, 2012 22.76 22.76 22.76 22.76 0 +0.76(+3.45%)
Jun 27, 2012 22.00 22.00 22.00 0 -0.30(-1.35%)
Jun 25, 2012 22.30 22.30 22.30 0 -2.00(-8.23%)
Jun 20, 2012 24.30 24.30 24.30 0 -0.05(-0.21%)
Jun 19, 2012 24.35 24.35 24.35 24.35 200 +0.45(+1.88%)
Jun 18, 2012 23.90 23.90 23.90 23.90 1,000 +1.40(+6.22%)
Jun 14, 2012 22.50 22.50 22.50 0 +0.43(+1.95%)
Jun 12, 2012 22.07 22.07 22.07 0 -0.43(-1.91%)
Jun 06, 2012 22.50 22.50 22.50 0 +1.21(+5.68%)
Jun 05, 2012 21.30 21.30 21.29 21.29 650 +0.99(+4.88%)
Jun 01, 2012 20.30 20.30 20.30 20.30 0 -0.21(-1.04%)
May 30, 2012 20.51 20.51 20.51 20.51 0 -0.54(-2.55%)
May 24, 2012 21.05 21.05 21.05 0 -0.02(-0.09%)
May 23, 2012 21.07 21.07 21.07 21.07 250 -0.58(-2.68%)
May 22, 2012 21.65 21.65 21.65 21.65 340 +0.46(+2.17%)
May 21, 2012 21.19 21.19 21.19 21.19 900 -0.21(-0.98%)
May 18, 2012 21.40 21.40 21.40 21.40 600 +0.48(+2.29%)
May 17, 2012 21.00 21.00 20.92 20.92 3,500 +0.04(+0.19%)
May 16, 2012 21.45 21.45 20.88 20.88 2,300 -1.12(-5.09%)
May 15, 2012 22.10 22.10 22.00 22.00 645 -0.60(-2.65%)
May 11, 2012 22.60 22.60 22.60 0 +0.57(+2.59%)
May 09, 2012 22.03 22.03 22.03 0 -0.32(-1.43%)
May 08, 2012 23.11 23.11 22.35 22.35 2,791 -2.75(-10.96%)
May 07, 2012 24.65 25.10 24.65 25.10 300 -0.35(-1.38%)
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.