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

Fresnillo Plc (OP: FNLPF )

7.780 -0.150 (-1.89%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 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 (%)
Jul 29, 2009 10.25 10.25 10.25 0 -0.05(-0.49%)
Jul 28, 2009 10.20 10.30 10.20 10.30 1,150 +0.45(+4.57%)
Jul 22, 2009 9.850 9.850 9.850 9.850 0 +0.10(+1.03%)
Jul 21, 2009 9.600 9.750 9.600 9.750 1,300 +0.25(+2.63%)
Jul 20, 2009 9.500 9.500 9.500 9.500 200 +0.40(+4.40%)
Jul 15, 2009 9.100 9.100 9.100 0 +0.35(+4.00%)
Jul 14, 2009 8.400 8.750 8.400 8.750 1,745 +0.95(+12.18%)
Jul 13, 2009 7.750 7.800 7.750 7.800 2,000 -0.95(-10.86%)
Jul 01, 2009 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
Jun 26, 2009 8.650 8.650 8.650 0 +0.03(+0.35%)
Jun 25, 2009 8.620 8.620 8.620 8.620 175 -0.00(-0.02%)
Jun 22, 2009 8.621 8.621 8.621 8.621 0 -0.80(-8.49%)
Jun 19, 2009 9.250 9.421 9.250 9.421 15,400 +0.42(+4.68%)
Jun 18, 2009 8.850 9.000 8.850 9.000 695 -0.10(-1.10%)
Jun 17, 2009 9.100 9.100 9.100 9.100 300 -0.58(-5.99%)
Jun 16, 2009 9.650 9.700 9.650 9.680 40,000 -0.02(-0.21%)
Jun 15, 2009 9.700 9.700 9.700 9.700 2,000 -0.90(-8.49%)
Jun 12, 2009 10.85 10.85 10.60 10.60 900 -0.90(-7.83%)
Jun 11, 2009 11.65 11.65 11.50 11.50 980 +0.50(+4.55%)
Jun 09, 2009 11.00 11.00 11.00 11.00 0 +0.58(+5.57%)
Jun 08, 2009 11.10 10.42 10.42 10.42 6,080 -0.68(-6.13%)
Jun 04, 2009 11.10 11.10 11.10 11.10 0 -0.55(-4.72%)
Jun 03, 2009 12.00 12.00 11.65 11.65 2,200 +0.15(+1.30%)
Jun 01, 2009 11.50 11.50 11.50 11.50 1,400 +0.55(+5.02%)
May 29, 2009 10.95 10.95 10.95 10.95 562 -0.10(-0.90%)
May 28, 2009 11.20 11.20 11.05 11.05 829 +0.00(+0.00%)
May 27, 2009 11.05 11.05 11.05 11.05 100 -0.10(-0.90%)
May 26, 2009 11.00 11.15 11.00 11.15 850 +0.00(+0.00%)
May 22, 2009 11.50 11.15 11.15 11.15 0 +1.15(+11.50%)
May 20, 2009 10.00 10.00 10.00 10.00 300 +0.50(+5.26%)
May 19, 2009 9.350 9.500 9.350 9.500 1,500 +0.25(+2.70%)
May 18, 2009 9.250 9.250 9.250 9.250 560 -0.15(-1.60%)
May 15, 2009 9.400 9.400 9.400 9.400 560 +0.00(+0.00%)
May 14, 2009 9.400 9.400 9.400 9.400 3,900 +1.00(+11.90%)
May 13, 2009 8.300 8.400 8.300 8.400 1,500 -0.25(-2.89%)
May 08, 2009 8.650 8.650 8.650 8.650 0 +0.55(+6.79%)
May 07, 2009 8.100 8.100 8.100 8.100 400 +0.20(+2.53%)
May 06, 2009 7.950 8.100 7.900 7.900 5,050 +0.30(+3.95%)
May 05, 2009 7.900 7.900 7.600 7.600 9,050 -0.15(-1.94%)
May 04, 2009 7.700 7.900 7.700 7.750 8,950 +0.15(+1.97%)
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.