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

Fresnillo Plc (OP: FNLPF )

7.930 -0.120 (-1.49%)
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 25, 2014 14.56 14.56 14.56 0 +0.54(+3.85%)
Apr 22, 2014 14.02 14.02 14.02 14.02 0 -0.35(-2.44%)
Apr 21, 2014 14.74 14.74 14.37 14.37 300 -0.35(-2.34%)
Apr 17, 2014 14.71 14.71 14.71 0 -0.23(-1.57%)
Apr 16, 2014 14.95 14.95 14.95 14.95 2,849 -0.37(-2.42%)
Apr 15, 2014 15.46 15.46 15.32 15.32 11,286 -0.07(-0.45%)
Apr 14, 2014 15.20 15.77 15.20 15.39 645 +0.49(+3.29%)
Apr 10, 2014 14.90 14.90 14.90 14.90 20 +0.10(+0.68%)
Apr 09, 2014 14.80 14.80 14.65 14.80 1,098 -0.16(-1.07%)
Apr 08, 2014 15.35 15.35 14.96 14.96 475 +0.13(+0.88%)
Apr 07, 2014 14.83 14.83 14.83 14.83 2,849 +0.23(+1.58%)
Apr 04, 2014 14.60 14.60 14.60 14.60 0 +0.29(+2.03%)
Apr 01, 2014 14.31 14.31 14.31 0 -0.06(-0.42%)
Mar 28, 2014 14.37 14.37 14.37 14.37 0 +0.23(+1.63%)
Mar 27, 2014 14.14 14.14 14.14 14.14 100 -0.11(-0.77%)
Mar 26, 2014 14.25 14.25 14.25 14.25 673 -0.39(-2.66%)
Mar 24, 2014 14.64 14.64 14.64 50 +0.25(+1.74%)
Mar 21, 2014 14.86 14.86 14.39 14.39 6,840 -0.04(-0.28%)
Mar 20, 2014 14.43 14.43 14.43 14.43 620 -0.38(-2.57%)
Mar 19, 2014 14.67 14.81 14.67 14.81 1,600 +0.00(+0.00%)
Mar 18, 2014 14.81 14.81 14.81 14.81 125 -0.89(-5.67%)
Mar 17, 2014 15.70 15.70 15.70 15.70 275 +0.07(+0.45%)
Mar 14, 2014 15.63 15.63 15.63 15.63 0 +0.33(+2.16%)
Mar 13, 2014 15.15 15.30 15.15 15.30 103,500 +0.48(+3.24%)
Mar 11, 2014 14.82 14.82 14.82 0 -0.48(-3.14%)
Mar 07, 2014 15.30 15.30 15.30 0 -0.18(-1.16%)
Mar 04, 2014 15.48 15.48 15.48 0 -0.72(-4.44%)
Feb 26, 2014 16.20 16.20 16.20 0 -0.08(-0.50%)
Feb 25, 2014 16.28 16.28 16.28 16.28 270 -0.54(-3.21%)
Feb 21, 2014 16.82 16.82 16.82 0 +0.02(+0.12%)
Feb 19, 2014 16.80 16.80 16.80 16.80 0 +0.50(+3.07%)
Feb 18, 2014 16.37 16.37 16.30 16.30 450 +1.20(+7.95%)
Feb 13, 2014 15.10 15.10 15.10 0 -0.25(-1.65%)
Feb 12, 2014 15.35 15.35 15.35 15.35 6,775 +1.85(+13.73%)
Feb 10, 2014 13.50 13.50 13.50 0 +0.65(+5.06%)
Feb 04, 2014 12.85 12.85 12.85 0 -0.16(-1.23%)
Feb 03, 2014 13.01 13.01 13.01 13.01 235 +0.32(+2.51%)
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%)
Nov 04, 2013 15.79 15.79 15.79 0 -0.38(-2.35%)
Oct 30, 2013 16.17 16.17 16.17 0 -0.90(-5.27%)
Oct 25, 2013 17.07 17.07 17.07 0 +0.67(+4.05%)
Oct 24, 2013 16.40 16.40 16.40 16.40 75,000 +0.55(+3.50%)
Oct 23, 2013 16.04 16.04 15.85 15.85 450 -0.27(-1.67%)
Oct 22, 2013 16.15 16.15 16.12 16.12 450 +0.09(+0.56%)
Oct 21, 2013 15.89 16.03 15.89 16.03 500 +1.04(+6.94%)
Oct 14, 2013 14.99 14.99 14.99 0 +0.23(+1.56%)
Oct 11, 2013 14.76 14.76 14.76 14.76 100 -0.10(-0.67%)
Oct 10, 2013 14.86 14.86 14.86 14.86 200 -0.57(-3.69%)
Oct 08, 2013 15.43 15.43 15.43 0 +0.40(+2.66%)
Oct 07, 2013 15.03 15.03 15.03 15.03 100 +0.09(+0.60%)
Oct 04, 2013 14.90 14.94 14.90 14.94 300 -0.41(-2.67%)
Oct 02, 2013 15.35 15.35 15.35 0 -0.47(-2.97%)
Sep 27, 2013 15.82 15.82 15.82 0 -0.23(-1.43%)
Sep 26, 2013 16.05 16.05 16.05 16.05 200 +0.03(+0.19%)
Sep 24, 2013 16.02 16.02 16.02 16.02 0 -0.72(-4.32%)
Sep 20, 2013 16.74 16.74 16.74 0 -0.56(-3.22%)
Sep 19, 2013 17.30 17.30 17.30 17.30 100 +0.50(+2.98%)
Sep 18, 2013 15.85 16.80 15.85 16.80 2,906 +0.40(+2.44%)
Sep 17, 2013 16.55 16.55 16.40 16.40 950 -0.43(-2.53%)
Sep 16, 2013 17.05 17.05 16.83 16.83 50,200 -2.32(-12.14%)
Sep 11, 2013 19.15 19.15 19.15 0 +0.00(+0.00%)
Sep 10, 2013 19.35 19.35 19.15 19.15 250 -0.55(-2.79%)
Sep 09, 2013 19.91 19.91 19.70 19.70 1,150 -0.05(-0.25%)
Sep 04, 2013 19.75 19.75 19.75 0 -0.25(-1.25%)
Sep 03, 2013 19.60 20.00 19.60 20.00 500 +0.15(+0.76%)
Aug 30, 2013 19.85 19.85 19.85 19.85 300 +0.50(+2.58%)
Aug 26, 2013 19.35 19.35 19.35 0 +0.19(+0.99%)
Aug 23, 2013 19.16 19.16 19.16 19.16 500 +0.26(+1.38%)
Aug 22, 2013 18.48 19.30 18.48 18.90 50,550 +0.46(+2.48%)
Aug 21, 2013 18.44 18.44 18.44 18.44 8,450 -0.22(-1.16%)
Aug 20, 2013 18.50 18.66 18.50 18.66 510 +0.39(+2.13%)
Aug 19, 2013 18.27 18.27 18.27 18.27 3,300 +0.02(+0.12%)
Aug 16, 2013 18.22 18.25 18.22 18.25 26,000 +0.59(+3.31%)
Aug 15, 2013 17.66 17.66 17.66 17.66 25,000 -0.59(-3.21%)
Aug 14, 2013 18.20 18.25 18.20 18.25 53,000 +1.40(+8.31%)
Aug 12, 2013 16.85 16.85 16.85 0 +2.65(+18.66%)
Aug 07, 2013 14.20 14.20 14.20 0 -0.85(-5.65%)
Aug 06, 2013 15.05 15.05 15.05 15.05 100 -0.90(-5.64%)
Aug 02, 2013 15.95 15.95 15.95 0 -0.30(-1.85%)
Aug 01, 2013 16.23 16.25 16.23 16.25 7,400 +0.60(+3.83%)
Jul 25, 2013 15.65 15.65 15.65 0 -1.10(-6.57%)
Jul 23, 2013 16.75 16.75 16.75 16.75 0 +0.90(+5.68%)
Jul 18, 2013 15.85 15.85 15.85 15.85 0 +0.79(+5.25%)
Jul 16, 2013 15.06 15.06 15.06 15.06 0 +1.38(+10.09%)
Jul 03, 2013 13.68 13.68 13.68 0 -0.50(-3.53%)
Jul 02, 2013 14.18 14.18 14.18 14.18 1,700 +0.56(+4.11%)
Jul 01, 2013 13.62 13.62 13.62 13.62 100 -0.07(-0.51%)
Jun 27, 2013 13.69 13.69 13.69 13.69 0 -0.31(-2.21%)
Jun 24, 2013 14.00 14.00 14.00 14.00 0 -0.17(-1.20%)
Jun 21, 2013 14.17 14.17 14.17 14.17 100 -0.08(-0.56%)
Jun 20, 2013 16.90 16.90 14.25 14.25 4,900 -2.65(-15.68%)
Jun 18, 2013 16.90 16.90 16.90 0 -0.05(-0.29%)
Jun 17, 2013 16.95 16.95 16.95 16.95 1,700 +0.00(+0.00%)
Jun 13, 2013 16.95 16.95 16.95 16.95 0 -0.70(-3.97%)
Jun 07, 2013 17.65 17.65 17.65 17.65 0 +0.35(+2.02%)
Jun 05, 2013 17.30 17.30 17.30 0 +0.95(+5.81%)
May 17, 2013 16.35 16.35 16.35 0 -0.10(-0.61%)
May 16, 2013 16.45 16.45 16.45 16.45 1,000 -0.55(-3.24%)
May 14, 2013 17.00 17.00 17.00 0 -1.25(-6.85%)
May 07, 2013 18.25 18.25 18.25 18.25 0 +0.14(+0.77%)
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.