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 28, 2017 19.17 19.17 19.17 19.17 200 +0.96(+5.27%)
Apr 27, 2017 18.61 18.61 18.21 18.21 1,244 -0.62(-3.29%)
Apr 26, 2017 19.00 19.00 18.83 18.83 12,067 -0.27(-1.41%)
Apr 25, 2017 19.20 19.20 19.10 19.10 705 -0.72(-3.63%)
Apr 24, 2017 19.05 19.82 19.05 19.82 440 +0.67(+3.50%)
Apr 21, 2017 19.64 19.64 19.15 19.15 631 +0.00(+0.00%)
Apr 20, 2017 19.25 19.25 19.15 19.15 304 -0.35(-1.79%)
Apr 19, 2017 19.50 19.50 19.50 19.50 356 -0.55(-2.74%)
Apr 18, 2017 20.05 20.05 20.05 20.05 10,200 -0.45(-2.20%)
Apr 17, 2017 20.62 20.62 20.50 20.50 757 -0.12(-0.58%)
Apr 13, 2017 20.56 20.63 20.30 20.62 7,635 +0.67(+3.36%)
Apr 12, 2017 20.10 20.10 19.95 19.95 7,970 -0.62(-3.00%)
Apr 11, 2017 20.00 20.62 20.00 20.57 560 +1.17(+6.01%)
Apr 10, 2017 19.80 19.80 19.40 19.40 690 -0.48(-2.41%)
Apr 07, 2017 19.93 19.95 19.80 19.88 6,620 +0.53(+2.73%)
Apr 05, 2017 19.35 19.35 19.35 50 +0.15(+0.79%)
Apr 03, 2017 19.20 19.20 19.20 0 -0.68(-3.42%)
Mar 31, 2017 18.90 19.88 18.90 19.88 390 +1.03(+5.46%)
Mar 29, 2017 18.85 18.85 18.85 0 +0.35(+1.89%)
Mar 20, 2017 18.50 18.50 18.50 0 -0.53(-2.79%)
Mar 17, 2017 19.03 19.03 19.03 19.03 125 -0.03(-0.16%)
Mar 16, 2017 18.73 19.06 18.73 19.06 1,138 +1.06(+5.89%)
Mar 15, 2017 17.75 18.00 17.75 18.00 400 +0.37(+2.10%)
Mar 14, 2017 17.50 17.71 17.35 17.63 1,677 +0.33(+1.91%)
Mar 13, 2017 17.30 17.30 17.30 17.30 200 +0.70(+4.22%)
Mar 10, 2017 16.60 16.60 16.60 16.60 210 +0.15(+0.91%)
Mar 08, 2017 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 07, 2017 16.50 16.51 16.45 16.45 1,707 -0.90(-5.19%)
Mar 06, 2017 17.35 17.35 17.35 17.35 661 -0.33(-1.87%)
Mar 03, 2017 17.50 17.68 17.04 17.68 1,677 -0.27(-1.50%)
Mar 02, 2017 18.00 18.00 17.95 17.95 3,765 -0.15(-0.83%)
Mar 01, 2017 18.20 18.20 18.10 18.10 700 -0.25(-1.36%)
Feb 28, 2017 18.50 18.50 18.35 18.35 988 +0.07(+0.38%)
Feb 27, 2017 18.87 18.87 18.28 18.28 1,428 -1.21(-6.21%)
Feb 24, 2017 18.75 19.49 18.75 19.49 1,150 +0.49(+2.58%)
Feb 23, 2017 19.11 19.46 19.00 19.00 435 +0.25(+1.33%)
Feb 22, 2017 18.75 18.75 18.75 18.75 182 +0.19(+1.02%)
Feb 21, 2017 18.83 18.83 18.50 18.56 1,620 -0.73(-3.78%)
Feb 17, 2017 19.29 19.29 19.29 0 +0.29(+1.55%)
Feb 16, 2017 19.09 19.09 19.00 19.00 400 -0.27(-1.42%)
Feb 15, 2017 18.46 19.27 18.46 19.27 538 -0.03(-0.16%)
Feb 14, 2017 19.15 19.30 19.15 19.30 925 -0.14(-0.72%)
Feb 13, 2017 19.51 19.51 19.44 19.44 452 +0.24(+1.25%)
Feb 10, 2017 19.64 19.64 19.20 19.20 2,400 -0.44(-2.24%)
Feb 09, 2017 19.58 19.67 19.50 19.64 2,050 +0.04(+0.20%)
Feb 08, 2017 19.60 19.60 19.30 19.60 892 +0.16(+0.80%)
Feb 07, 2017 19.30 19.60 19.30 19.45 1,297 +0.77(+4.12%)
Feb 06, 2017 18.92 18.92 18.30 18.68 1,973 +0.04(+0.23%)
Feb 03, 2017 18.40 18.69 18.20 18.63 3,354 -0.22(-1.19%)
Feb 02, 2017 19.10 19.10 18.75 18.86 5,244 +0.05(+0.26%)
Feb 01, 2017 18.63 18.82 18.45 18.81 1,771 +0.18(+0.98%)
Jan 31, 2017 18.40 18.66 18.30 18.63 2,282 +0.87(+4.88%)
Jan 30, 2017 17.82 18.01 17.76 17.76 2,378 +0.00(+0.00%)
Jan 27, 2017 17.53 17.76 17.53 17.76 595 +0.51(+2.93%)
Jan 26, 2017 17.06 17.59 17.06 17.25 2,680 -0.41(-2.33%)
Jan 25, 2017 18.22 18.22 17.67 17.67 800 -0.92(-4.97%)
Jan 24, 2017 18.58 18.87 18.50 18.59 1,492 +0.59(+3.28%)
Jan 23, 2017 18.23 18.30 18.00 18.00 1,540 +0.46(+2.62%)
Jan 19, 2017 17.54 17.54 17.54 0 -0.28(-1.57%)
Jan 18, 2017 17.70 17.90 17.70 17.82 1,761 +0.23(+1.31%)
Jan 17, 2017 18.14 18.14 17.59 17.59 1,310 +0.39(+2.27%)
Jan 13, 2017 17.20 17.20 17.20 0 +0.00(+0.00%)
Jan 11, 2017 17.20 17.20 17.20 0 -0.55(-3.10%)
Jan 10, 2017 17.52 17.75 17.23 17.75 7,565 +0.93(+5.53%)
Jan 09, 2017 16.69 16.82 16.59 16.82 2,134 +0.23(+1.39%)
Jan 06, 2017 17.03 17.04 16.59 16.59 1,840 -0.46(-2.70%)
Jan 05, 2017 16.32 17.52 16.32 17.05 12,060 +0.85(+5.26%)
Jan 04, 2017 15.70 16.20 15.70 16.20 5,932 +0.70(+4.50%)
Jan 03, 2017 15.32 15.50 15.32 15.50 5,100 +0.70(+4.73%)
Dec 30, 2016 14.80 14.80 14.80 0 -0.20(-1.33%)
Dec 29, 2016 14.90 15.00 14.90 15.00 1,723 +0.85(+6.01%)
Dec 28, 2016 14.17 14.17 14.15 14.15 410 +0.20(+1.43%)
Dec 27, 2016 13.94 13.95 13.94 13.95 550 +0.02(+0.14%)
Dec 23, 2016 13.93 13.93 13.93 0 +0.62(+4.66%)
Dec 21, 2016 13.31 13.31 13.31 75 +0.13(+1.00%)
Dec 20, 2016 13.66 13.66 13.18 13.18 11,881 -0.97(-6.87%)
Dec 19, 2016 13.71 14.17 13.71 14.15 1,525 +0.44(+3.21%)
Dec 16, 2016 13.69 13.71 13.69 13.71 1,068 +0.00(+0.00%)
Dec 15, 2016 13.98 13.98 13.71 13.71 866 -1.29(-8.60%)
Dec 14, 2016 15.12 15.12 14.99 15.00 1,238 +0.68(+4.74%)
Dec 13, 2016 14.32 14.32 14.32 14.32 650 +0.05(+0.36%)
Dec 12, 2016 15.02 15.02 14.27 14.27 6,755 -0.95(-6.24%)
Dec 09, 2016 15.48 15.48 14.98 15.22 12,201 +0.24(+1.60%)
Dec 08, 2016 15.07 15.07 14.75 14.98 4,001 -0.27(-1.77%)
Dec 07, 2016 14.88 15.25 14.88 15.25 13,500 +0.95(+6.64%)
Dec 06, 2016 14.87 14.88 14.30 14.30 5,430 -0.70(-4.67%)
Dec 05, 2016 14.83 15.00 14.83 15.00 2,575 -0.03(-0.21%)
Dec 02, 2016 15.00 15.31 15.00 15.03 6,735 +0.03(+0.21%)
Dec 01, 2016 14.70 15.00 14.67 15.00 15,565 -0.34(-2.22%)
Nov 30, 2016 15.30 15.34 15.30 15.34 2,574 -0.16(-1.03%)
Nov 29, 2016 15.50 15.50 15.50 15.50 500 -0.13(-0.83%)
Nov 28, 2016 15.81 15.82 15.54 15.63 2,225 +0.40(+2.63%)
Nov 23, 2016 15.23 15.23 15.23 0 -0.67(-4.21%)
Nov 22, 2016 15.71 15.90 15.71 15.90 3,030 -0.94(-5.58%)
Nov 21, 2016 16.28 16.84 16.28 16.84 927 +0.56(+3.44%)
Nov 18, 2016 16.40 16.40 15.94 16.28 16,116 -1.42(-8.02%)
Nov 17, 2016 17.69 17.70 17.69 17.70 2,000 +0.25(+1.43%)
Nov 16, 2016 17.35 17.45 17.35 17.45 235 -0.10(-0.57%)
Nov 15, 2016 17.35 17.55 17.35 17.55 723 +0.20(+1.15%)
Nov 14, 2016 17.35 17.73 17.35 17.35 1,795 -0.49(-2.75%)
Nov 11, 2016 18.97 18.97 17.84 17.84 2,972 -1.77(-9.03%)
Nov 10, 2016 19.61 19.61 19.61 19.61 1,441 -2.21(-10.13%)
Nov 09, 2016 22.12 22.12 21.82 21.82 1,254 +2.21(+11.27%)
Nov 08, 2016 19.61 19.61 19.61 19.61 2,950 -0.24(-1.21%)
Nov 07, 2016 19.85 19.85 19.85 19.85 1,350 -0.56(-2.74%)
Nov 04, 2016 20.41 20.41 20.41 20.41 100 -0.59(-2.81%)
Nov 03, 2016 21.67 21.67 21.00 21.00 321 -1.20(-5.41%)
Nov 02, 2016 21.34 22.30 21.34 22.20 2,031 +0.95(+4.47%)
Nov 01, 2016 20.97 21.33 20.78 21.25 2,431 +1.28(+6.41%)
Oct 27, 2016 19.97 19.97 19.97 75 +0.01(+0.05%)
Oct 26, 2016 19.50 19.96 19.50 19.96 975 +0.14(+0.71%)
Oct 25, 2016 19.96 20.26 19.82 19.82 754 -0.14(-0.71%)
Oct 24, 2016 20.37 20.37 19.96 19.96 1,223 -0.40(-1.94%)
Oct 21, 2016 20.38 20.38 20.36 20.36 366 +0.40(+1.98%)
Oct 20, 2016 20.31 20.45 19.96 19.96 8,820 -0.59(-2.87%)
Oct 19, 2016 20.08 20.55 20.08 20.55 916 +0.08(+0.39%)
Oct 18, 2016 19.95 20.47 19.95 20.47 477 +1.10(+5.68%)
Oct 17, 2016 19.31 19.48 19.31 19.37 1,500 -0.63(-3.15%)
Oct 14, 2016 20.16 20.16 19.55 20.00 1,047 -0.65(-3.15%)
Oct 13, 2016 20.40 20.65 20.40 20.65 587 +0.40(+1.98%)
Oct 12, 2016 20.00 20.28 19.66 20.25 1,296 -0.15(-0.72%)
Oct 11, 2016 20.12 20.40 20.12 20.40 775 -0.77(-3.65%)
Oct 10, 2016 21.05 21.19 20.68 21.17 2,453 +0.01(+0.05%)
Oct 07, 2016 21.16 21.16 21.16 21.16 251 +0.87(+4.29%)
Oct 06, 2016 20.76 20.76 20.29 20.29 1,568 -1.32(-6.11%)
Oct 04, 2016 21.61 21.61 21.61 0 -1.62(-6.97%)
Oct 03, 2016 23.23 23.23 23.23 23.23 400 -0.67(-2.80%)
Sep 30, 2016 24.37 24.37 23.79 23.90 5,759 +0.65(+2.80%)
Sep 29, 2016 23.50 23.50 23.25 23.25 540 -0.15(-0.64%)
Sep 28, 2016 23.40 23.40 23.40 23.40 231 +0.35(+1.52%)
Sep 27, 2016 23.35 23.35 23.05 23.05 544 -0.54(-2.29%)
Sep 26, 2016 23.30 23.59 23.30 23.59 2,800 +0.21(+0.90%)
Sep 22, 2016 23.38 23.38 23.38 0 +1.38(+6.27%)
Sep 21, 2016 22.00 22.00 22.00 22.00 325 +0.43(+1.99%)
Sep 19, 2016 21.57 21.57 21.57 0 +0.44(+2.10%)
Sep 16, 2016 21.12 21.13 20.89 21.13 985 -0.36(-1.69%)
Sep 15, 2016 21.80 21.80 21.49 21.49 625 +0.12(+0.54%)
Sep 14, 2016 21.48 21.48 21.37 21.37 1,350 +0.17(+0.82%)
Sep 13, 2016 21.20 21.20 21.20 21.20 200 -0.47(-2.17%)
Sep 09, 2016 21.67 21.67 21.67 46 -1.15(-5.04%)
Sep 08, 2016 22.84 22.84 22.82 22.82 800 -0.37(-1.60%)
Sep 07, 2016 23.19 23.19 23.19 23.19 157 +0.63(+2.79%)
Sep 06, 2016 22.75 22.85 22.50 22.56 8,776 +1.26(+5.92%)
Sep 01, 2016 21.30 21.30 21.30 0 +0.30(+1.43%)
Aug 31, 2016 21.41 21.41 21.00 21.00 1,208 -0.95(-4.33%)
Aug 30, 2016 22.40 22.44 21.90 21.95 5,154 -1.30(-5.59%)
Aug 29, 2016 23.15 23.25 23.15 23.25 2,882 +0.22(+0.96%)
Aug 26, 2016 22.35 23.03 22.35 23.03 2,547 -0.38(-1.62%)
Aug 25, 2016 23.10 23.41 23.10 23.41 1,368 +0.26(+1.12%)
Aug 24, 2016 23.75 23.75 23.15 23.15 3,090 -1.43(-5.82%)
Aug 23, 2016 23.88 24.58 23.83 24.58 6,903 +0.80(+3.36%)
Aug 22, 2016 24.34 24.34 23.78 23.78 1,000 -1.49(-5.90%)
Aug 18, 2016 25.27 25.27 25.27 40 +0.42(+1.69%)
Aug 17, 2016 25.45 25.45 24.80 24.85 3,317 -1.15(-4.42%)
Aug 16, 2016 25.60 26.00 25.60 26.00 650 +0.40(+1.56%)
Aug 15, 2016 25.28 25.60 25.28 25.60 2,817 +0.43(+1.71%)
Aug 12, 2016 25.29 25.29 25.17 25.17 6,567 -0.12(-0.49%)
Aug 11, 2016 25.27 25.29 25.27 25.29 526 -0.43(-1.66%)
Aug 10, 2016 25.49 25.92 25.19 25.72 6,305 +0.31(+1.22%)
Aug 09, 2016 25.03 25.41 25.03 25.41 2,227 +0.61(+2.46%)
Aug 08, 2016 24.70 25.30 24.70 24.80 3,085 +0.40(+1.64%)
Aug 05, 2016 25.09 25.09 24.40 24.40 2,024 -1.56(-6.01%)
Aug 04, 2016 25.75 25.96 25.75 25.96 1,260 +0.31(+1.21%)
Aug 03, 2016 26.00 26.08 25.65 25.65 4,771 -0.34(-1.31%)
Aug 02, 2016 25.67 26.10 25.67 25.99 3,068 +0.43(+1.68%)
Aug 01, 2016 25.40 25.65 25.40 25.56 3,793 -0.37(-1.43%)
Jul 29, 2016 24.99 25.93 24.99 25.93 2,310 +0.52(+2.05%)
Jul 28, 2016 25.69 25.69 25.20 25.41 2,750 +1.46(+6.10%)
Jul 27, 2016 24.78 24.86 23.95 23.95 1,644 -0.50(-2.04%)
Jul 26, 2016 24.50 24.50 24.30 24.45 1,800 +0.94(+4.00%)
Jul 25, 2016 23.75 23.75 23.12 23.51 2,875 -0.25(-1.05%)
Jul 22, 2016 23.58 23.76 23.58 23.76 435 -0.04(-0.17%)
Jul 21, 2016 23.50 24.34 23.40 23.80 5,424 -0.11(-0.44%)
Jul 20, 2016 23.93 23.93 23.91 23.91 1,500 -0.95(-3.80%)
Jul 19, 2016 24.91 24.91 24.64 24.85 923 -0.35(-1.39%)
Jul 18, 2016 24.66 25.20 24.60 25.20 2,441 +0.85(+3.49%)
Jul 15, 2016 24.67 25.15 24.30 24.35 2,651 -1.40(-5.44%)
Jul 14, 2016 25.89 25.89 25.20 25.75 1,034 -0.14(-0.54%)
Jul 13, 2016 25.84 26.00 25.62 25.89 2,033 +0.50(+1.95%)
Jul 12, 2016 25.67 25.67 25.21 25.39 1,847 -0.71(-2.70%)
Jul 11, 2016 24.88 26.10 24.88 26.10 11,334 +1.45(+5.88%)
Jul 08, 2016 24.96 24.30 24.65 10,064 -0.31(-1.24%)
Jul 07, 2016 25.89 25.90 24.79 24.96 12,672 +0.08(+0.32%)
Jul 05, 2016 25.31 25.60 24.70 24.88 4,302 +1.58(+6.79%)
Jul 01, 2016 23.30 23.30 23.30 0 +1.78(+8.27%)
Jun 30, 2016 21.60 22.00 21.52 21.52 2,978 +0.27(+1.27%)
Jun 29, 2016 21.25 21.25 21.25 21.25 507 +1.95(+10.10%)
Jun 27, 2016 19.30 19.30 19.30 50 +0.05(+0.26%)
Jun 24, 2016 18.95 19.45 18.70 19.25 2,362 +1.01(+5.54%)
Jun 23, 2016 18.24 18.24 18.24 18.24 250 +0.34(+1.90%)
Jun 22, 2016 17.95 17.95 17.90 17.90 778 +0.00(+0.00%)
Jun 20, 2016 17.90 17.90 17.90 50 +0.09(+0.51%)
Jun 17, 2016 17.71 17.81 17.35 17.81 2,270 +0.12(+0.68%)
Jun 16, 2016 17.75 17.75 17.50 17.69 915 +0.67(+3.94%)
Jun 15, 2016 17.57 17.57 17.02 17.02 7,520 -0.33(-1.90%)
Jun 13, 2016 17.35 17.35 17.35 76 -0.60(-3.34%)
Jun 10, 2016 17.95 17.95 17.95 17.95 500 +0.65(+3.76%)
Jun 09, 2016 17.67 17.67 17.30 17.30 2,480 +0.30(+1.76%)
Jun 07, 2016 17.00 17.00 17.00 90 +0.90(+5.59%)
Jun 03, 2016 16.10 16.10 16.10 96 +1.25(+8.42%)
May 31, 2016 14.85 14.85 14.85 0 +0.22(+1.50%)
May 27, 2016 14.63 14.63 14.63 0 -0.81(-5.25%)
May 26, 2016 15.40 15.44 15.40 15.44 735 +0.56(+3.76%)
May 25, 2016 15.00 15.00 14.88 14.88 350 -0.17(-1.12%)
May 24, 2016 15.05 15.05 15.05 15.05 196 -0.55(-3.53%)
May 23, 2016 15.64 15.68 15.60 15.60 1,021 -0.17(-1.08%)
May 20, 2016 15.77 15.77 15.77 15.77 1,851 -0.03(-0.19%)
May 19, 2016 15.42 15.80 15.39 15.80 1,317 -1.02(-6.06%)
May 18, 2016 16.82 16.82 16.82 16.82 100 -0.10(-0.59%)
May 17, 2016 16.87 16.92 16.82 16.92 4,203 +0.10(+0.59%)
May 16, 2016 16.38 16.92 16.38 16.82 1,279 +0.92(+5.79%)
May 13, 2016 16.00 16.26 15.80 15.90 4,376 +0.40(+2.58%)
May 12, 2016 15.81 15.81 15.50 15.50 3,000 +0.01(+0.06%)
May 10, 2016 15.49 15.49 15.49 0 +0.34(+2.24%)
May 09, 2016 15.26 15.26 15.00 15.15 5,479 -0.63(-3.99%)
May 06, 2016 15.60 15.78 15.60 15.78 606 +0.88(+5.91%)
May 05, 2016 14.90 14.90 14.90 14.90 816 +0.02(+0.13%)
May 04, 2016 15.40 15.40 14.88 14.88 1,856 -0.74(-4.74%)
May 03, 2016 16.05 16.05 15.62 15.62 953 -0.73(-4.46%)
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.