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 29, 2016 16.05 16.56 16.05 16.35 7,508 +0.30(+1.87%)
Apr 28, 2016 16.05 16.05 16.05 16.05 240 +0.19(+1.20%)
Apr 27, 2016 15.86 15.86 15.86 15.86 220 +0.46(+2.99%)
Apr 26, 2016 15.40 15.40 15.40 15.40 284 -0.21(-1.33%)
Apr 25, 2016 15.43 15.61 15.41 15.61 1,375 +0.19(+1.24%)
Apr 22, 2016 15.57 15.60 15.40 15.42 2,873 -0.18(-1.17%)
Apr 21, 2016 15.89 15.91 15.40 15.60 1,828 -0.44(-2.74%)
Apr 20, 2016 15.65 16.04 15.64 16.04 23,139 +0.48(+3.08%)
Apr 19, 2016 15.06 15.56 15.06 15.56 2,720 +0.87(+5.92%)
Apr 18, 2016 14.56 14.69 14.56 14.69 1,807 +0.24(+1.66%)
Apr 15, 2016 14.05 14.60 14.05 14.45 2,910 +0.45(+3.21%)
Apr 14, 2016 14.35 14.35 14.00 14.00 2,093 -0.91(-6.10%)
Apr 13, 2016 14.66 14.91 14.42 14.91 1,196 +0.47(+3.25%)
Apr 12, 2016 13.78 14.44 13.78 14.44 2,947 +0.50(+3.59%)
Apr 11, 2016 13.50 13.94 13.50 13.94 1,829 +0.54(+4.03%)
Apr 08, 2016 13.40 13.40 13.40 13.40 213 +0.07(+0.53%)
Apr 07, 2016 13.38 13.38 13.33 13.33 400 +0.20(+1.52%)
Apr 05, 2016 13.13 13.13 13.13 0 -0.28(-2.09%)
Apr 01, 2016 13.41 13.41 13.41 0 +0.09(+0.68%)
Mar 29, 2016 13.32 13.32 13.32 100 -0.13(-0.97%)
Mar 28, 2016 13.45 13.45 13.43 13.45 1,715 +0.26(+2.01%)
Mar 24, 2016 13.19 13.19 13.19 0 -0.40(-2.98%)
Mar 23, 2016 13.89 13.90 13.15 13.59 6,322 -0.60(-4.23%)
Mar 22, 2016 14.38 14.53 14.19 14.19 4,811 -0.01(-0.07%)
Mar 21, 2016 14.32 14.32 14.14 14.20 2,397 -0.40(-2.74%)
Mar 18, 2016 14.12 14.60 14.12 14.60 5,020 +0.13(+0.90%)
Mar 17, 2016 13.97 14.47 13.97 14.47 4,079 +1.82(+14.39%)
Mar 16, 2016 12.65 12.65 12.65 12.65 780 -0.85(-6.30%)
Mar 14, 2016 13.50 13.50 13.50 0 -0.14(-1.03%)
Mar 11, 2016 13.64 13.64 13.64 13.64 100 +0.64(+4.92%)
Mar 09, 2016 13.00 13.00 13.00 24 -0.19(-1.44%)
Mar 08, 2016 13.43 13.43 13.19 13.19 2,889 -0.66(-4.77%)
Mar 07, 2016 13.69 13.88 13.56 13.85 23,089 -0.10(-0.72%)
Mar 04, 2016 13.50 13.95 13.38 13.95 15,406 +0.65(+4.89%)
Mar 03, 2016 13.30 13.30 13.30 13.30 135 +0.02(+0.15%)
Mar 01, 2016 13.28 13.28 13.28 0 -0.72(-5.14%)
Feb 29, 2016 14.00 14.00 14.00 14.00 1,400 +0.00(+0.00%)
Feb 26, 2016 14.00 14.00 14.00 14.00 505 +0.00(+0.00%)
Feb 25, 2016 14.00 14.00 14.00 14.00 3,400 +0.00(+0.00%)
Feb 24, 2016 13.58 14.00 13.57 14.00 5,747 +0.31(+2.26%)
Feb 23, 2016 13.69 13.69 13.69 13.69 101 +0.19(+1.41%)
Feb 22, 2016 13.50 13.50 13.50 13.50 7,301 -0.45(-3.23%)
Feb 19, 2016 13.48 13.95 13.43 13.95 2,173 +0.93(+7.14%)
Feb 18, 2016 13.02 13.02 13.02 13.02 510 +0.48(+3.83%)
Feb 16, 2016 12.54 12.54 12.54 379 -0.46(-3.54%)
Feb 11, 2016 13.00 13.00 13.00 0 +0.78(+6.38%)
Feb 10, 2016 12.05 12.22 12.05 12.22 1,185 -0.19(-1.53%)
Feb 09, 2016 12.47 12.47 12.41 12.41 841 -0.13(-1.04%)
Feb 08, 2016 12.54 12.54 12.54 12.54 198 +0.89(+7.64%)
Feb 05, 2016 11.65 11.65 11.65 11.65 500 +1.35(+13.11%)
Feb 03, 2016 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 02, 2016 10.38 10.38 10.30 10.30 232 -0.55(-5.07%)
Feb 01, 2016 10.34 10.85 10.34 10.85 764 +0.65(+6.37%)
Jan 28, 2016 10.20 10.20 10.20 0 +0.67(+7.03%)
Jan 26, 2016 9.530 9.530 9.530 0 +0.43(+4.73%)
Jan 25, 2016 9.440 9.500 9.100 9.100 1,664 -0.74(-7.52%)
Jan 22, 2016 9.672 9.840 9.672 9.840 428 +0.74(+8.13%)
Jan 20, 2016 9.100 9.100 9.100 0 -0.40(-4.21%)
Jan 19, 2016 9.480 9.500 9.480 9.500 433 -0.10(-1.04%)
Jan 15, 2016 9.600 9.600 9.600 0 -0.10(-1.03%)
Jan 11, 2016 9.700 9.700 9.700 0 -0.70(-6.73%)
Jan 04, 2016 10.40 10.40 10.40 0 -0.01(-0.10%)
Dec 30, 2015 10.41 10.41 10.41 0 -0.24(-2.22%)
Dec 29, 2015 10.65 10.65 10.65 10.65 15,000 +0.24(+2.27%)
Dec 23, 2015 10.41 10.41 10.41 0 +0.56(+5.69%)
Dec 17, 2015 9.850 9.850 9.850 0 -0.30(-2.96%)
Dec 11, 2015 10.15 10.15 10.15 0 -0.38(-3.61%)
Dec 10, 2015 9.960 10.53 9.960 10.53 1,346 +0.21(+2.03%)
Dec 08, 2015 10.32 10.32 10.32 0 -0.38(-3.55%)
Dec 04, 2015 10.70 10.70 10.70 0 -0.26(-2.37%)
Nov 25, 2015 10.96 10.96 10.96 0 +0.13(+1.20%)
Nov 23, 2015 10.83 10.83 10.83 0 +0.33(+3.14%)
Nov 18, 2015 10.50 10.50 10.50 1 +0.10(+0.96%)
Nov 06, 2015 10.40 10.40 10.40 0 -0.85(-7.56%)
Nov 03, 2015 11.25 11.25 11.25 0 -0.12(-1.06%)
Nov 02, 2015 11.00 11.37 11.00 11.37 2,053 +0.08(+0.71%)
Oct 29, 2015 11.29 11.29 11.29 7 -0.27(-2.34%)
Oct 28, 2015 11.43 11.58 11.43 11.56 5,087 +0.26(+2.34%)
Oct 26, 2015 11.30 11.30 11.30 0 +0.08(+0.68%)
Oct 22, 2015 11.22 11.22 11.22 0 +0.22(+2.00%)
Oct 21, 2015 10.98 11.00 10.98 11.00 4,770 +0.05(+0.50%)
Oct 13, 2015 10.95 10.95 10.95 0 +0.35(+3.25%)
Oct 07, 2015 10.60 10.60 10.60 0 +0.17(+1.63%)
Oct 06, 2015 10.41 10.43 10.41 10.43 2,600 +0.39(+3.88%)
Oct 05, 2015 10.05 10.05 10.04 10.04 2,400 +0.49(+5.13%)
Oct 02, 2015 9.460 9.550 9.460 9.550 4,781 +0.19(+2.03%)
Oct 01, 2015 9.360 9.360 9.360 9.360 2,922 +0.66(+7.59%)
Sep 30, 2015 9.000 9.000 8.700 8.700 6,100 -0.64(-6.85%)
Sep 29, 2015 9.340 9.340 9.340 9.340 120 -0.05(-0.53%)
Sep 28, 2015 9.390 9.390 9.390 9.390 100 +0.23(+2.51%)
Sep 25, 2015 9.160 9.160 9.160 9.160 559 +0.06(+0.66%)
Sep 22, 2015 9.100 9.100 9.100 0 -0.41(-4.31%)
Sep 21, 2015 9.510 9.510 9.510 9.510 300 +0.28(+3.04%)
Sep 17, 2015 9.230 9.230 9.230 0 +0.42(+4.76%)
Sep 15, 2015 8.810 8.810 8.810 0 -0.66(-6.97%)
Sep 11, 2015 9.470 9.470 9.470 0 +0.17(+1.83%)
Sep 09, 2015 9.300 9.300 9.300 50 -0.07(-0.75%)
Sep 08, 2015 9.370 9.370 9.370 9.370 1,300 +0.24(+2.68%)
Sep 02, 2015 9.125 9.125 9.125 0 -0.61(-6.22%)
Aug 28, 2015 9.730 9.730 9.730 0 +0.52(+5.65%)
Aug 27, 2015 9.210 9.210 9.210 9.210 100 -0.29(-3.05%)
Aug 26, 2015 9.500 9.500 9.500 9.500 120 -0.30(-3.06%)
Aug 25, 2015 9.750 9.800 9.740 9.800 1,080 -0.25(-2.51%)
Aug 24, 2015 10.31 10.31 10.05 10.05 2,146 -0.65(-6.07%)
Aug 21, 2015 10.70 10.70 10.70 10.70 335 -0.25(-2.27%)
Aug 20, 2015 10.95 10.95 10.95 10.95 500 +0.87(+8.63%)
Aug 18, 2015 10.08 10.08 10.08 0 -0.17(-1.66%)
Aug 17, 2015 10.25 10.25 10.25 10.25 1,300 -0.25(-2.38%)
Aug 14, 2015 10.50 10.50 10.50 10.50 571 +0.30(+2.94%)
Aug 12, 2015 10.20 10.20 10.20 0 -0.09(-0.87%)
Aug 10, 2015 10.29 10.29 10.29 63 +0.64(+6.63%)
Aug 07, 2015 9.650 9.650 9.650 9.650 400 -0.50(-4.93%)
Aug 06, 2015 10.15 10.15 10.15 10.15 300 -0.16(-1.55%)
Aug 05, 2015 10.31 10.31 10.31 10.31 145 +0.04(+0.39%)
Jul 30, 2015 10.27 10.27 10.27 0 +0.87(+9.26%)
Jul 24, 2015 9.400 9.400 9.400 0 -0.21(-2.19%)
Jul 23, 2015 9.610 9.610 9.610 9.610 1,920 +0.08(+0.84%)
Jul 20, 2015 9.530 9.530 9.530 0 -0.53(-5.27%)
Jul 17, 2015 10.28 10.31 10.06 10.06 14,641 -0.24(-2.33%)
Jul 16, 2015 10.30 10.30 10.30 10.30 130 -0.52(-4.81%)
Jul 15, 2015 10.82 10.82 10.82 10.82 330 +0.66(+6.50%)
Jul 13, 2015 10.16 10.16 10.16 0 -0.60(-5.53%)
Jul 02, 2015 10.76 10.76 10.76 0 -0.06(-0.60%)
Jun 29, 2015 10.82 10.82 10.82 0 -0.43(-3.82%)
Jun 23, 2015 11.25 11.25 11.25 0 +0.06(+0.58%)
Jun 22, 2015 11.19 11.19 11.19 11.19 200 -0.50(-4.32%)
Jun 18, 2015 11.69 11.69 11.69 0 +0.38(+3.32%)
Jun 12, 2015 11.31 11.31 11.31 0 +0.10(+0.93%)
Jun 11, 2015 11.21 11.21 11.21 11.21 890 +0.01(+0.09%)
Jun 08, 2015 11.20 11.20 11.20 0 +0.20(+1.82%)
Jun 05, 2015 11.17 11.17 11.00 11.00 22,842 -0.67(-5.74%)
Jun 03, 2015 11.67 11.67 11.67 0 -0.11(-0.91%)
Jun 02, 2015 11.39 11.91 11.39 11.78 1,023 -0.13(-1.11%)
Jun 01, 2015 11.90 11.91 11.90 11.91 900 +0.39(+3.39%)
May 27, 2015 11.52 11.52 11.52 1 +0.43(+3.88%)
May 26, 2015 11.53 11.53 11.09 11.09 7,303 -0.91(-7.58%)
May 22, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
May 20, 2015 12.00 12.00 12.00 0 +0.42(+3.63%)
May 15, 2015 11.58 11.58 11.58 0 +0.57(+5.18%)
May 12, 2015 11.01 11.01 11.01 0 +0.24(+2.23%)
May 08, 2015 10.77 10.77 10.77 0 +0.07(+0.65%)
May 07, 2015 10.70 10.70 10.70 10.70 2,300 -0.36(-3.25%)
May 04, 2015 11.06 11.06 11.06 0 +0.50(+4.73%)
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.