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 30, 2015 11.19 11.25 11.19 11.25 240 -0.40(-3.43%)
Apr 28, 2015 11.65 11.65 11.65 0 +0.46(+4.11%)
Apr 23, 2015 11.19 11.19 11.19 0 +0.49(+4.58%)
Apr 21, 2015 10.70 10.70 10.70 0 +0.29(+2.79%)
Apr 20, 2015 10.41 10.41 10.41 10.41 240 -0.46(-4.23%)
Apr 16, 2015 10.87 10.87 10.87 0 +0.15(+1.40%)
Apr 15, 2015 10.72 10.72 10.72 10.72 3,020 +0.44(+4.28%)
Apr 13, 2015 10.28 10.28 10.28 0 +0.27(+2.70%)
Apr 10, 2015 10.46 10.46 10.01 10.01 860 -0.76(-7.07%)
Apr 08, 2015 10.77 10.77 10.77 20 +0.17(+1.62%)
Apr 06, 2015 10.60 10.60 10.60 0 +0.04(+0.34%)
Apr 02, 2015 10.56 10.56 10.56 0 +0.36(+3.57%)
Apr 01, 2015 10.45 10.45 10.20 10.20 2,230 +0.30(+3.03%)
Mar 31, 2015 10.30 10.30 9.900 9.900 301 -0.27(-2.65%)
Mar 30, 2015 10.17 10.17 10.17 10.17 200 -0.15(-1.45%)
Mar 26, 2015 10.32 10.32 10.32 0 -0.18(-1.70%)
Mar 25, 2015 10.48 10.50 10.48 10.50 650 -0.05(-0.49%)
Mar 24, 2015 10.55 10.55 10.55 10.55 473 +0.15(+1.44%)
Mar 23, 2015 10.55 10.55 10.40 10.40 2,365 +0.08(+0.78%)
Mar 20, 2015 10.34 10.34 10.32 10.32 937 +0.18(+1.78%)
Mar 19, 2015 10.14 10.14 10.14 10.14 650 +0.34(+3.47%)
Mar 18, 2015 9.620 9.800 9.620 9.800 2,300 +0.43(+4.59%)
Mar 16, 2015 9.370 9.370 9.370 0 -0.32(-3.30%)
Mar 13, 2015 9.800 9.800 9.690 9.690 635 -0.21(-2.12%)
Mar 12, 2015 9.900 9.900 9.900 9.900 900 +0.00(+0.00%)
Mar 11, 2015 9.694 9.900 9.694 9.900 158,318 -0.51(-4.90%)
Mar 09, 2015 10.41 10.41 10.41 62 -0.34(-3.19%)
Mar 06, 2015 10.94 10.94 10.75 10.75 2,655 -0.35(-3.13%)
Mar 04, 2015 11.10 11.10 11.10 0 -1.11(-9.09%)
Mar 02, 2015 12.21 12.21 12.21 0 -0.74(-5.71%)
Feb 27, 2015 12.70 12.95 12.70 12.95 845 +0.36(+2.86%)
Feb 26, 2015 12.59 12.59 12.59 12.59 1,030 +0.02(+0.16%)
Feb 24, 2015 12.57 12.57 12.57 0 +0.33(+2.70%)
Feb 23, 2015 12.50 12.50 12.24 12.24 2,770 -0.96(-7.27%)
Feb 19, 2015 13.20 13.20 13.20 860 -0.10(-0.75%)
Feb 18, 2015 13.30 13.30 13.30 13.30 500 +0.69(+5.47%)
Feb 17, 2015 12.61 12.61 12.61 12.61 686 -1.18(-8.54%)
Feb 13, 2015 13.79 13.79 13.79 0 +0.11(+0.78%)
Feb 12, 2015 13.68 13.68 13.68 13.68 201 +0.27(+2.01%)
Feb 11, 2015 13.41 13.41 13.26 13.41 1,380 -0.04(-0.30%)
Feb 09, 2015 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 06, 2015 13.45 13.45 13.45 13.45 206 +0.05(+0.37%)
Feb 03, 2015 13.40 13.40 13.40 0 -0.05(-0.37%)
Feb 02, 2015 13.48 13.48 13.45 13.45 350 +0.19(+1.43%)
Jan 30, 2015 13.26 13.26 13.26 13.26 186 +0.01(+0.08%)
Jan 29, 2015 13.25 13.25 13.25 13.25 1,385 -0.16(-1.18%)
Jan 26, 2015 13.41 13.41 13.41 95 -0.02(-0.16%)
Jan 23, 2015 13.17 13.65 13.17 13.43 28,574 -0.67(-4.75%)
Jan 22, 2015 14.08 14.17 14.08 14.10 3,229 +0.34(+2.47%)
Jan 21, 2015 13.76 14.14 13.76 13.76 4,600 -0.09(-0.65%)
Jan 20, 2015 13.57 14.12 13.57 13.85 2,587 +0.66(+5.00%)
Jan 16, 2015 13.19 13.19 13.19 0 +0.32(+2.49%)
Jan 13, 2015 12.87 12.87 12.87 0 +0.37(+2.96%)
Jan 12, 2015 12.50 12.50 12.50 12.50 200 -0.16(-1.26%)
Jan 08, 2015 12.66 12.66 12.66 20 +0.76(+6.39%)
Jan 07, 2015 11.90 11.90 11.90 11.90 250 +0.10(+0.85%)
Jan 06, 2015 11.85 11.87 11.80 11.80 10,371 +0.05(+0.43%)
Jan 05, 2015 11.85 11.85 11.75 11.75 350 +0.00(+0.00%)
Jan 02, 2015 11.75 11.75 11.75 11.75 342 +0.00(+0.00%)
Dec 30, 2014 11.75 11.75 11.75 0 -0.25(-2.08%)
Dec 29, 2014 12.00 12.00 12.00 12.00 500 +0.40(+3.45%)
Dec 26, 2014 11.64 11.64 11.60 11.60 1,440 +0.02(+0.17%)
Dec 24, 2014 11.58 11.58 11.58 0 +0.09(+0.78%)
Dec 23, 2014 11.35 11.49 11.35 11.49 1,108 +0.34(+3.05%)
Dec 22, 2014 11.44 11.44 11.15 11.15 5,856 -0.39(-3.38%)
Dec 19, 2014 11.54 11.54 11.54 11.54 500 +0.00(+0.04%)
Dec 18, 2014 11.30 11.54 11.30 11.54 1,625 +0.69(+6.34%)
Dec 17, 2014 10.85 10.85 10.85 10.85 161,778 -0.38(-3.41%)
Dec 16, 2014 11.23 11.23 1,044 -0.08(-0.71%)
Dec 15, 2014 11.53 11.53 11.31 11.31 650 -0.52(-4.40%)
Dec 11, 2014 11.83 11.83 11.83 0 -0.54(-4.37%)
Dec 10, 2014 12.06 12.37 12.06 12.37 1,185 +0.90(+7.85%)
Dec 05, 2014 11.47 11.47 11.47 0 -0.37(-3.12%)
Dec 03, 2014 11.84 11.84 11.84 0 +0.33(+2.89%)
Dec 02, 2014 11.51 11.51 11.51 11.51 1,095 +0.15(+1.29%)
Nov 28, 2014 11.36 11.36 11.36 0 -0.82(-6.73%)
Nov 26, 2014 12.18 12.18 12.18 0 +0.22(+1.84%)
Nov 25, 2014 11.74 11.96 11.74 11.96 3,220 +0.02(+0.17%)
Nov 24, 2014 11.94 11.94 11.94 11.94 200 -0.32(-2.61%)
Nov 21, 2014 11.78 12.26 11.78 12.26 3,011 +0.68(+5.85%)
Nov 20, 2014 11.58 11.58 11.58 11.58 525 +0.08(+0.72%)
Nov 19, 2014 11.54 11.68 11.50 11.50 1,613 -0.47(-3.93%)
Nov 18, 2014 11.97 11.97 11.97 11.97 330 +0.31(+2.66%)
Nov 13, 2014 11.66 11.66 11.66 50 -0.14(-1.19%)
Nov 10, 2014 11.80 11.80 11.80 0 +0.04(+0.34%)
Nov 07, 2014 11.76 11.76 11.76 11.76 100 +0.36(+3.16%)
Nov 04, 2014 11.40 11.40 11.40 88 +0.06(+0.53%)
Oct 31, 2014 11.34 11.34 11.34 0 -0.37(-3.16%)
Oct 30, 2014 11.50 11.71 11.24 11.71 511 -0.53(-4.33%)
Oct 27, 2014 12.24 12.24 12.24 0 +0.00(+0.00%)
Oct 24, 2014 12.23 12.24 12.23 12.24 685 -0.07(-0.57%)
Oct 23, 2014 12.29 12.31 12.29 12.31 1,100 -0.11(-0.85%)
Oct 22, 2014 12.42 12.42 12.42 12.42 525 -0.53(-4.12%)
Oct 17, 2014 12.95 12.95 12.95 12.95 250 +0.04(+0.32%)
Oct 16, 2014 12.91 12.91 12.91 12.91 155 +0.50(+4.02%)
Oct 15, 2014 12.41 12.41 12.41 12.41 2,000 +0.02(+0.14%)
Oct 14, 2014 12.39 12.39 12.39 12.39 300 +0.20(+1.67%)
Oct 10, 2014 12.19 12.19 12.19 42 -0.08(-0.68%)
Oct 09, 2014 12.27 12.27 12.27 12.27 100 +0.77(+6.69%)
Oct 08, 2014 11.50 11.50 11.50 11.50 100 -0.50(-4.15%)
Oct 07, 2014 12.06 12.06 12.00 12.00 796 -0.25(-2.04%)
Oct 06, 2014 12.16 12.25 12.16 12.25 4,400 +0.75(+6.52%)
Oct 03, 2014 11.42 11.50 11.42 11.50 617 -0.95(-7.63%)
Oct 02, 2014 12.16 12.45 12.16 12.45 703 +0.39(+3.23%)
Sep 29, 2014 12.06 12.06 12.06 0 -0.15(-1.23%)
Sep 22, 2014 12.21 12.21 12.21 0 -0.67(-5.19%)
Sep 19, 2014 12.85 12.88 12.85 12.88 500 +0.03(+0.22%)
Sep 18, 2014 12.85 12.85 12.85 12.85 1,000 +0.02(+0.16%)
Sep 17, 2014 12.88 12.88 12.83 12.83 346 -0.57(-4.25%)
Sep 16, 2014 13.40 13.40 13.40 13.40 260 -0.11(-0.81%)
Sep 12, 2014 13.51 13.51 13.51 0 +0.42(+3.21%)
Sep 11, 2014 13.09 13.09 13.09 13.09 296 -1.43(-9.85%)
Sep 05, 2014 14.52 14.52 14.52 0 -0.58(-3.86%)
Sep 04, 2014 15.10 15.10 15.10 15.10 220 -0.50(-3.19%)
Sep 03, 2014 15.65 15.65 15.60 15.60 2,116 -0.09(-0.57%)
Sep 02, 2014 15.98 15.98 15.75 15.69 4,930 +0.04(+0.26%)
Aug 29, 2014 15.65 15.65 15.65 0 +0.40(+2.62%)
Aug 27, 2014 15.25 15.25 15.25 0 +0.17(+1.13%)
Aug 25, 2014 15.08 15.08 15.08 0 -0.92(-5.75%)
Aug 20, 2014 16.00 16.00 16.00 0 -0.74(-4.42%)
Aug 19, 2014 16.74 16.74 16.74 16.74 1,000 -0.32(-1.88%)
Aug 15, 2014 17.06 17.06 17.06 0 +0.11(+0.65%)
Aug 13, 2014 16.95 16.95 16.95 0 -0.14(-0.82%)
Aug 12, 2014 17.58 17.58 17.09 17.09 518 +0.09(+0.53%)
Aug 08, 2014 17.00 17.00 17.00 24 +0.73(+4.49%)
Aug 07, 2014 16.27 16.27 16.27 16.27 806 -0.57(-3.38%)
Aug 06, 2014 16.84 16.84 16.84 16.84 1,000 +0.57(+3.50%)
Aug 01, 2014 16.27 16.27 16.27 16.27 96 -0.11(-0.67%)
Jul 30, 2014 16.38 16.38 16.38 0 +0.03(+0.18%)
Jul 29, 2014 16.30 16.35 16.30 16.35 10,573 +0.15(+0.95%)
Jul 22, 2014 16.20 16.20 16.20 0 +0.86(+5.58%)
Jul 18, 2014 15.34 15.34 15.34 0 -0.58(-3.64%)
Jul 08, 2014 15.92 15.92 15.92 0 +0.47(+3.04%)
Jul 02, 2014 15.45 15.45 15.45 0 +0.15(+0.98%)
Jul 01, 2014 15.32 15.33 15.28 15.30 5,432 +0.50(+3.38%)
Jun 27, 2014 14.80 14.80 14.80 0 -0.00(-0.01%)
Jun 26, 2014 14.80 14.80 14.80 14.80 118,714 -0.06(-0.40%)
Jun 24, 2014 14.86 14.86 14.86 0 +0.29(+1.99%)
Jun 23, 2014 14.30 14.57 14.30 14.57 6,100 +0.01(+0.07%)
Jun 20, 2014 14.74 14.74 14.56 14.56 700 +0.08(+0.55%)
Jun 19, 2014 14.44 14.48 14.42 14.48 1,745 +0.37(+2.62%)
Jun 18, 2014 14.11 14.11 14.11 14.11 455 +0.08(+0.60%)
Jun 17, 2014 13.70 14.10 13.70 14.03 19,014 +0.23(+1.63%)
Jun 16, 2014 13.80 13.80 13.80 13.80 500 +0.08(+0.58%)
Jun 12, 2014 13.72 13.72 13.72 0 +0.37(+2.77%)
Jun 10, 2014 13.35 13.35 13.35 0 +0.02(+0.15%)
Jun 03, 2014 13.33 13.33 13.33 13.33 0 +0.06(+0.45%)
May 30, 2014 13.27 13.27 13.27 13.27 0 -1.30(-8.92%)
May 23, 2014 14.57 14.57 14.57 1 +0.45(+3.17%)
May 22, 2014 14.12 14.12 14.12 14.12 198 -0.08(-0.56%)
May 20, 2014 14.20 14.20 14.20 14.20 4 +0.12(+0.87%)
May 16, 2014 14.08 14.08 14.08 0 +0.08(+0.57%)
May 08, 2014 14.00 14.00 14.00 0 +0.00(+0.00%)
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.