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, 2019 9.670 10.00 9.670 9.815 1,090 +0.19(+1.97%)
Apr 29, 2019 9.500 9.750 9.500 9.625 15,698 -0.21(-2.09%)
Apr 26, 2019 9.665 9.960 9.665 9.830 7,200 +0.11(+1.13%)
Apr 25, 2019 9.650 9.720 9.650 9.720 4,145 -0.23(-2.31%)
Apr 24, 2019 9.835 9.950 9.600 9.950 16,050 +0.11(+1.12%)
Apr 23, 2019 10.00 10.04 9.830 9.840 4,448 -0.36(-3.53%)
Apr 22, 2019 10.20 10.20 10.20 10.20 590 +0.02(+0.25%)
Apr 18, 2019 10.26 10.36 9.940 10.18 3,900 +0.04(+0.35%)
Apr 17, 2019 10.22 10.22 9.950 10.14 15,337 -0.18(-1.74%)
Apr 16, 2019 10.36 10.36 10.14 10.32 11,084 -0.03(-0.29%)
Apr 15, 2019 10.29 10.45 10.14 10.35 14,820 -0.09(-0.86%)
Apr 12, 2019 10.47 10.56 10.35 10.44 5,200 -0.08(-0.76%)
Apr 11, 2019 10.73 10.73 10.50 10.52 30,254 -1.01(-8.76%)
Apr 10, 2019 11.32 11.53 11.31 11.53 5,956 +0.22(+1.95%)
Apr 09, 2019 11.07 11.35 11.07 11.31 4,425 -0.27(-2.33%)
Apr 08, 2019 11.75 11.75 11.40 11.58 7,603 -0.17(-1.45%)
Apr 05, 2019 11.40 11.90 11.40 11.75 6,100 +0.36(+3.16%)
Apr 04, 2019 11.70 11.71 11.20 11.39 3,954 -0.31(-2.65%)
Apr 03, 2019 11.88 11.91 11.39 11.70 7,458 +0.16(+1.39%)
Apr 02, 2019 11.39 11.54 11.20 11.54 5,858 +0.10(+0.92%)
Apr 01, 2019 11.68 11.68 11.29 11.44 12,239 -0.15(-1.34%)
Mar 29, 2019 11.35 11.75 11.35 11.59 8,900 +0.33(+2.93%)
Mar 28, 2019 11.41 11.61 11.15 11.26 55,540 -0.33(-2.85%)
Mar 27, 2019 11.66 11.66 11.05 11.59 48,670 -0.20(-1.70%)
Mar 26, 2019 11.57 11.79 11.51 11.79 27,471 +0.44(+3.88%)
Mar 25, 2019 11.43 11.43 10.97 11.35 5,413 +0.38(+3.46%)
Mar 22, 2019 11.21 11.21 10.96 10.97 2,600 -0.22(-1.97%)
Mar 21, 2019 10.84 11.20 10.84 11.19 6,410 +0.41(+3.85%)
Mar 20, 2019 10.75 10.90 10.65 10.78 3,650 -0.07(-0.69%)
Mar 19, 2019 10.86 11.00 10.50 10.85 4,968 +0.05(+0.51%)
Mar 18, 2019 11.02 11.04 10.52 10.79 1,293 -0.22(-2.04%)
Mar 15, 2019 11.02 11.02 11.02 11.02 100 +0.02(+0.18%)
Mar 14, 2019 10.49 11.00 10.45 11.00 730 +0.09(+0.82%)
Mar 13, 2019 10.91 10.91 10.91 10.91 4,400 +0.60(+5.82%)
Mar 12, 2019 10.31 10.31 10.31 50 +0.00(+0.00%)
Mar 11, 2019 10.60 10.60 10.31 10.31 205 +0.05(+0.49%)
Mar 08, 2019 10.26 10.26 10.26 1 +0.00(+0.00%)
Mar 07, 2019 10.40 10.40 10.26 10.26 1,488 -0.14(-1.35%)
Mar 06, 2019 10.70 10.72 10.40 10.40 5,599 -0.30(-2.80%)
Mar 05, 2019 10.39 10.70 10.39 10.70 1,413 +0.21(+2.00%)
Mar 04, 2019 10.40 10.70 10.40 10.49 7,710 -0.47(-4.29%)
Mar 01, 2019 11.33 11.33 10.96 10.96 42,600 -0.69(-5.92%)
Feb 28, 2019 11.65 11.65 11.65 11.65 230 -0.05(-0.43%)
Feb 27, 2019 11.83 11.83 11.70 11.70 11,589 -0.33(-2.74%)
Feb 26, 2019 12.24 12.24 12.03 12.03 700 -0.67(-5.28%)
Feb 25, 2019 12.55 12.70 12.55 12.70 1,454 -0.05(-0.39%)
Feb 22, 2019 13.07 13.07 12.75 12.75 5,700 -0.36(-2.71%)
Feb 21, 2019 13.00 13.11 13.00 13.11 8,410 -0.09(-0.72%)
Feb 20, 2019 13.25 13.76 13.20 13.20 2,590 +0.30(+2.33%)
Feb 15, 2019 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 14, 2019 12.55 12.90 12.55 12.90 300 +0.75(+6.17%)
Feb 13, 2019 12.50 12.50 12.15 12.15 6,500 -0.42(-3.34%)
Feb 12, 2019 12.57 12.57 12.57 12.57 8,270 +0.07(+0.56%)
Feb 11, 2019 12.50 12.50 12.50 12.50 8,450 +0.10(+0.77%)
Feb 07, 2019 12.40 12.40 12.40 0 -0.45(-3.46%)
Feb 06, 2019 12.90 12.90 12.44 12.85 2,200 +0.15(+1.18%)
Feb 05, 2019 12.70 12.70 12.70 12.70 5,000 +0.26(+2.09%)
Feb 04, 2019 12.85 12.85 12.44 12.44 2,013 -0.49(-3.79%)
Feb 01, 2019 12.54 12.93 12.54 12.93 1,700 -0.73(-5.34%)
Jan 31, 2019 13.66 13.66 13.66 13.66 450 +0.61(+4.67%)
Jan 30, 2019 12.82 13.05 12.51 13.05 510 -0.03(-0.23%)
Jan 29, 2019 12.81 13.13 12.77 13.08 1,047 +0.60(+4.77%)
Jan 28, 2019 12.55 12.55 12.48 12.48 13,079 +0.21(+1.69%)
Jan 25, 2019 12.20 12.28 12.20 12.28 6,000 +0.86(+7.49%)
Jan 24, 2019 11.67 11.67 11.42 11.42 839 -0.52(-4.37%)
Jan 23, 2019 11.94 11.94 11.94 11.94 21,081 +0.44(+3.86%)
Jan 22, 2019 11.82 11.82 11.50 11.50 13,766 +0.10(+0.88%)
Jan 18, 2019 11.40 11.40 11.40 11.40 300 +0.00(+0.00%)
Jan 17, 2019 11.40 11.40 11.40 11.40 592 +0.06(+0.53%)
Jan 16, 2019 11.53 11.53 11.34 11.34 17,180 -0.32(-2.74%)
Jan 15, 2019 12.05 12.15 11.66 11.66 4,925 -0.40(-3.32%)
Jan 14, 2019 12.00 12.28 11.87 12.06 2,250 -0.09(-0.77%)
Jan 11, 2019 12.36 12.48 12.15 12.15 41,900 +0.15(+1.28%)
Jan 10, 2019 12.00 12.00 12.00 12.00 1,000 -0.16(-1.32%)
Jan 09, 2019 12.16 12.16 12.16 12.16 200 +0.82(+7.23%)
Jan 08, 2019 11.75 11.92 11.34 11.34 7,119 -0.66(-5.50%)
Jan 07, 2019 11.60 12.02 11.35 12.00 24,288 +1.00(+9.09%)
Jan 04, 2019 11.35 11.35 11.00 11.00 600 -0.35(-3.08%)
Jan 03, 2019 11.25 11.35 11.25 11.35 5,800 +0.17(+1.52%)
Jan 02, 2019 11.18 11.18 11.18 11.18 300 -0.24(-2.10%)
Dec 31, 2018 10.75 11.42 10.75 11.42 1,200 +0.72(+6.73%)
Dec 28, 2018 11.01 11.01 10.70 10.70 800 -0.05(-0.47%)
Dec 27, 2018 10.75 10.75 10.75 10.75 150 +0.15(+1.42%)
Dec 26, 2018 10.77 10.77 10.60 10.60 1,700 -0.32(-2.93%)
Dec 21, 2018 10.92 10.92 10.92 0 +0.37(+3.51%)
Dec 20, 2018 10.80 10.80 10.55 10.55 880 -0.15(-1.40%)
Dec 19, 2018 10.80 10.80 10.70 10.70 7,750 +0.25(+2.39%)
Dec 18, 2018 10.58 10.58 10.45 10.45 1,108 +0.05(+0.48%)
Dec 17, 2018 10.40 10.53 10.40 10.40 7,000 -0.09(-0.86%)
Dec 14, 2018 10.30 10.49 10.20 10.49 1,900 -0.15(-1.41%)
Dec 13, 2018 10.50 10.64 10.50 10.64 2,850 +0.14(+1.33%)
Dec 12, 2018 10.40 10.50 10.40 10.50 665 +0.00(+0.00%)
Dec 11, 2018 10.50 10.50 10.50 10.50 1,053 +0.08(+0.77%)
Dec 10, 2018 10.42 10.42 10.42 10.42 220 -0.08(-0.76%)
Dec 07, 2018 10.56 10.57 10.28 10.50 2,700 +0.00(+0.00%)
Dec 06, 2018 9.660 10.50 9.660 10.50 1,125 +0.28(+2.74%)
Dec 04, 2018 10.00 10.22 10.00 10.22 3,300 +0.87(+9.30%)
Nov 30, 2018 9.350 9.350 9.350 0 -0.65(-6.50%)
Nov 29, 2018 10.00 10.00 10.00 10.00 4,562 +0.20(+2.04%)
Nov 28, 2018 9.800 9.800 9.774 9.800 700 +0.22(+2.31%)
Nov 27, 2018 9.885 9.885 9.450 9.579 3,708 -0.33(-3.29%)
Nov 26, 2018 10.00 10.09 9.900 9.905 15,694 +0.05(+0.56%)
Nov 23, 2018 10.12 10.13 9.850 9.850 3,500 -2.00(-16.86%)
Nov 21, 2018 11.85 11.85 11.85 0 +0.54(+4.75%)
Nov 20, 2018 11.31 11.31 11.31 17,000 +0.00(+0.00%)
Nov 19, 2018 11.31 11.31 11.31 90 +0.00(+0.00%)
Nov 16, 2018 11.15 11.46 11.15 11.31 400 -0.04(-0.35%)
Nov 15, 2018 10.90 11.35 10.90 11.35 500 +0.85(+8.10%)
Nov 13, 2018 10.50 10.50 10.50 0 -0.19(-1.82%)
Nov 12, 2018 11.00 11.00 10.69 10.69 3,405 -0.80(-6.92%)
Nov 09, 2018 11.39 11.49 11.05 11.49 10,400 +0.29(+2.59%)
Nov 05, 2018 11.20 11.20 11.20 0 -0.20(-1.75%)
Nov 02, 2018 11.40 11.40 11.40 11.40 10,000 -0.05(-0.44%)
Nov 01, 2018 11.45 11.45 11.45 11.45 400 +0.45(+4.09%)
Oct 31, 2018 11.00 11.00 11.00 50 +0.00(+0.00%)
Oct 30, 2018 11.00 11.00 11.00 11.00 210 -0.40(-3.51%)
Oct 26, 2018 11.40 11.40 11.40 0 -0.30(-2.56%)
Oct 25, 2018 11.70 11.70 11.70 11.70 6,130 -0.98(-7.73%)
Oct 24, 2018 12.68 12.68 12.68 12.68 376 +0.14(+1.12%)
Oct 23, 2018 12.58 12.72 12.50 12.54 6,115 +0.96(+8.29%)
Oct 22, 2018 11.59 11.59 11.58 11.58 1,322 -0.01(-0.09%)
Oct 19, 2018 11.60 11.60 11.59 11.59 500 -0.41(-3.42%)
Oct 18, 2018 12.00 12.00 12.00 12.00 1,900 +0.49(+4.26%)
Oct 17, 2018 11.51 11.51 11.51 11.51 790 -0.64(-5.27%)
Oct 16, 2018 12.15 12.15 12.05 12.15 1,641 +0.18(+1.46%)
Oct 15, 2018 11.80 12.15 11.80 11.97 400 +0.47(+4.13%)
Oct 12, 2018 11.50 11.80 11.50 11.50 11,900 +0.65(+5.99%)
Oct 11, 2018 10.81 11.33 10.80 10.85 2,340 +0.70(+6.90%)
Oct 10, 2018 9.990 10.15 9.990 10.15 24,530 +0.01(+0.05%)
Oct 09, 2018 10.14 10.14 10.14 10.14 627 -0.21(-1.98%)
Oct 08, 2018 10.20 10.35 10.20 10.35 1,175 -0.05(-0.48%)
Oct 05, 2018 10.50 10.50 10.40 10.40 500 -0.15(-1.42%)
Oct 04, 2018 10.55 10.55 10.55 50 +0.00(+0.00%)
Oct 03, 2018 10.88 10.88 10.55 10.55 1,654 +0.00(+0.00%)
Oct 02, 2018 10.81 10.96 10.55 10.55 6,546 -0.26(-2.41%)
Oct 01, 2018 10.75 10.81 10.60 10.81 1,824 +0.11(+1.03%)
Sep 28, 2018 10.70 10.70 10.70 10.70 200 +0.00(+0.00%)
Sep 27, 2018 10.50 10.70 10.50 10.70 7,232 -0.35(-3.17%)
Sep 26, 2018 11.05 11.05 11.05 11.05 1,250 -0.20(-1.78%)
Sep 25, 2018 11.20 11.25 11.20 11.25 1,875 -0.07(-0.62%)
Sep 24, 2018 11.32 11.32 11.32 11.32 7,510 +0.00(+0.00%)
Sep 21, 2018 11.24 11.32 11.15 11.32 1,800 +0.12(+1.07%)
Sep 20, 2018 11.30 11.30 11.20 11.20 9,179 +0.06(+0.54%)
Sep 19, 2018 10.83 11.14 10.83 11.14 20,850 +0.50(+4.70%)
Sep 18, 2018 10.64 10.64 10.64 10.64 10,550 +0.14(+1.33%)
Sep 17, 2018 10.50 10.64 10.40 10.50 17,840 +0.10(+0.96%)
Sep 14, 2018 10.44 10.44 10.40 10.40 3,200 -0.04(-0.38%)
Sep 13, 2018 10.17 10.44 10.17 10.44 1,000 -0.21(-1.97%)
Sep 12, 2018 10.65 10.65 10.65 110 +0.00(+0.00%)
Sep 11, 2018 10.38 10.65 10.38 10.65 2,303 -0.07(-0.65%)
Sep 10, 2018 10.85 10.87 10.67 10.72 1,150 +0.17(+1.61%)
Sep 07, 2018 11.06 11.16 10.55 10.55 4,300 -0.72(-6.39%)
Sep 06, 2018 11.27 11.45 11.27 11.27 1,200 -0.05(-0.49%)
Sep 05, 2018 11.16 11.45 11.16 11.32 941 -0.48(-4.03%)
Aug 30, 2018 11.80 11.80 11.80 0 -0.45(-3.67%)
Aug 29, 2018 12.25 12.25 12.25 12.25 3,550 -0.25(-2.00%)
Aug 28, 2018 12.50 12.50 12.50 12.50 475 -0.07(-0.56%)
Aug 27, 2018 12.57 12.57 12.57 12.57 2,050 +0.04(+0.32%)
Aug 24, 2018 12.38 12.53 12.22 12.53 3,900 +0.49(+4.07%)
Aug 23, 2018 12.03 12.04 12.03 12.04 1,000 -0.46(-3.68%)
Aug 22, 2018 12.50 12.50 12.50 12.50 7,400 +0.67(+5.66%)
Aug 17, 2018 11.83 11.83 11.83 0 +0.33(+2.87%)
Aug 16, 2018 11.50 11.50 11.50 11.50 100 +0.29(+2.63%)
Aug 15, 2018 12.01 12.01 11.21 11.21 8,365 -1.54(-12.12%)
Aug 14, 2018 12.76 12.76 12.75 12.75 3,500 -0.16(-1.24%)
Aug 13, 2018 12.83 12.97 12.66 12.91 1,640 -0.04(-0.31%)
Aug 09, 2018 12.95 12.95 12.95 0 +0.46(+3.68%)
Aug 06, 2018 12.49 12.49 12.49 0 -0.56(-4.29%)
Aug 03, 2018 13.56 13.56 13.05 13.05 4,000 -0.40(-2.97%)
Aug 02, 2018 13.45 13.45 13.45 26 +0.00(+0.00%)
Aug 01, 2018 13.85 13.85 13.45 13.45 1,369 -0.38(-2.71%)
Jul 31, 2018 13.49 13.82 13.49 13.82 10,062 +0.44(+3.33%)
Jul 30, 2018 13.38 13.38 13.38 13.38 2,553 -0.09(-0.67%)
Jul 26, 2018 13.47 13.47 13.47 0 -0.38(-2.74%)
Jul 25, 2018 13.81 14.00 13.81 13.85 2,781 -0.50(-3.48%)
Jul 24, 2018 14.47 14.47 14.35 14.35 505 -0.09(-0.62%)
Jul 20, 2018 14.44 14.44 14.44 0 -0.11(-0.76%)
Jul 19, 2018 14.55 14.65 14.55 14.55 1,240 -0.20(-1.36%)
Jul 17, 2018 14.75 14.75 14.75 0 +0.25(+1.72%)
Jul 16, 2018 14.56 14.80 14.50 14.50 1,368 -0.11(-0.72%)
Jul 13, 2018 14.61 14.61 14.61 14.61 270 +0.01(+0.03%)
Jul 12, 2018 14.60 14.60 14.60 14.60 100 -0.07(-0.48%)
Jul 11, 2018 14.67 14.67 14.67 14.67 1,000 -0.77(-4.99%)
Jul 10, 2018 15.44 15.44 15.44 15.44 194 +0.49(+3.28%)
Jul 09, 2018 15.06 15.06 14.91 14.95 999 +0.24(+1.62%)
Jul 02, 2018 14.71 14.71 14.71 23 -0.24(-1.59%)
Jun 29, 2018 14.95 14.95 14.95 14.95 175 -0.40(-2.61%)
Jun 28, 2018 15.21 15.35 15.21 15.35 427 +0.39(+2.63%)
Jun 27, 2018 14.99 14.99 14.96 14.96 400 -0.22(-1.47%)
Jun 26, 2018 15.18 15.18 15.18 15.18 253 -0.22(-1.44%)
Jun 25, 2018 15.42 15.42 15.40 15.40 370 +0.22(+1.45%)
Jun 20, 2018 15.18 15.18 15.18 30 -0.27(-1.77%)
Jun 18, 2018 15.46 15.46 15.46 0 -0.20(-1.25%)
Jun 13, 2018 15.65 15.65 15.65 0 -0.71(-4.34%)
Jun 12, 2018 16.36 16.36 16.36 16.36 1,800 -0.07(-0.43%)
Jun 08, 2018 16.43 16.43 16.43 60 -1.44(-8.06%)
Jun 07, 2018 17.87 17.87 17.87 17.87 200 +0.00(+0.00%)
Jun 04, 2018 17.87 17.87 17.87 0 +0.53(+3.06%)
Jun 01, 2018 17.50 17.50 17.23 17.34 2,800 +0.03(+0.17%)
May 31, 2018 17.77 17.77 17.31 17.31 287 -0.44(-2.48%)
May 29, 2018 17.75 17.75 17.75 47 +0.65(+3.80%)
May 24, 2018 17.10 17.10 17.10 0 -0.76(-4.26%)
May 22, 2018 17.86 17.86 17.86 0 +1.06(+6.31%)
May 21, 2018 16.80 16.80 16.80 16.80 525 +0.10(+0.60%)
May 16, 2018 16.70 16.70 16.70 56 -0.30(-1.75%)
May 15, 2018 17.00 17.21 17.00 17.00 1,240 -0.58(-3.29%)
May 14, 2018 17.68 17.68 17.35 17.57 440 +0.27(+1.53%)
May 11, 2018 17.66 17.66 17.31 17.31 775 +0.06(+0.35%)
May 10, 2018 17.54 17.54 17.25 17.25 444 -0.45(-2.54%)
May 09, 2018 17.94 17.94 17.70 17.70 725 +0.09(+0.51%)
May 08, 2018 17.28 17.61 17.28 17.61 245 -0.59(-3.24%)
May 07, 2018 17.97 18.20 17.97 18.20 345 +0.00(+0.00%)
May 04, 2018 17.70 18.20 17.70 18.20 385 +0.86(+4.96%)
May 03, 2018 17.35 17.35 17.34 17.34 650 -0.46(-2.58%)
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.