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

Fresnillo Plc (OP: FNLPF )

7.680 -0.100 (-1.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Aug 30, 2019 9.050 9.110 9.010 9.050 58,400 +0.00(+0.00%)
Aug 29, 2019 9.000 9.050 8.990 9.050 3,615 +0.25(+2.81%)
Aug 28, 2019 8.825 8.950 8.780 8.803 79,994 +0.05(+0.60%)
Aug 27, 2019 8.630 8.750 8.602 8.750 13,085 +0.00(+0.00%)
Aug 26, 2019 8.500 8.750 8.450 8.750 14,585 +0.20(+2.34%)
Aug 23, 2019 8.325 8.570 8.250 8.550 25,000 +0.35(+4.27%)
Aug 22, 2019 8.175 8.200 8.160 8.200 3,246 +0.05(+0.61%)
Aug 21, 2019 8.015 8.150 8.015 8.150 16,236 +0.09(+1.12%)
Aug 20, 2019 7.950 8.110 7.910 8.060 7,100 +0.25(+3.20%)
Aug 19, 2019 7.937 7.990 7.770 7.810 29,372 -0.23(-2.80%)
Aug 16, 2019 8.100 8.100 8.025 8.035 4,200 -0.16(-2.01%)
Aug 15, 2019 8.200 8.200 8.100 8.200 4,335 -0.07(-0.85%)
Aug 14, 2019 8.280 8.315 8.200 8.270 16,677 -0.01(-0.12%)
Aug 13, 2019 8.355 8.470 8.216 8.280 3,944 -0.01(-0.12%)
Aug 12, 2019 8.250 8.290 8.250 8.290 2,155 +0.00(+0.00%)
Aug 09, 2019 8.400 8.400 8.250 8.290 6,900 -0.12(-1.43%)
Aug 08, 2019 8.230 8.450 8.185 8.411 13,592 +0.16(+1.95%)
Aug 07, 2019 8.480 8.540 8.250 8.250 79,278 +0.30(+3.77%)
Aug 06, 2019 7.810 7.960 7.810 7.950 4,692 +0.17(+2.19%)
Aug 05, 2019 7.750 7.970 7.750 7.780 8,261 +0.33(+4.43%)
Aug 02, 2019 7.400 7.480 7.400 7.450 4,000 -0.23(-2.99%)
Aug 01, 2019 7.070 7.680 7.010 7.680 52,371 +0.30(+4.07%)
Jul 31, 2019 7.490 7.510 7.380 7.380 25,493 -0.67(-8.27%)
Jul 30, 2019 8.000 9.740 7.610 8.045 122,943 -1.87(-18.82%)
Jul 29, 2019 9.880 9.910 9.740 9.910 9,029 +0.05(+0.51%)
Jul 26, 2019 9.860 9.860 9.860 9.860 100 +0.11(+1.11%)
Jul 25, 2019 9.860 9.860 9.740 9.752 4,665 -0.14(-1.45%)
Jul 24, 2019 9.750 9.930 9.750 9.895 37,425 +0.09(+0.97%)
Jul 23, 2019 9.920 9.920 9.640 9.800 12,550 -0.20(-2.00%)
Jul 22, 2019 9.790 10.05 9.790 10.00 10,636 -0.10(-0.99%)
Jul 19, 2019 10.13 10.24 10.00 10.10 37,100 -0.30(-2.88%)
Jul 18, 2019 10.31 10.40 10.04 10.40 43,136 -0.90(-7.96%)
Jul 17, 2019 11.40 11.40 11.10 11.30 23,432 +0.14(+1.25%)
Jul 16, 2019 11.40 11.40 11.16 11.16 6,915 +0.12(+1.09%)
Jul 15, 2019 11.24 11.40 11.04 11.04 2,912 -0.06(-0.54%)
Jul 12, 2019 11.10 11.10 11.10 11.10 500 +0.09(+0.78%)
Jul 11, 2019 11.01 11.01 11.01 11.01 13,000 +0.11(+1.05%)
Jul 10, 2019 10.75 11.10 10.75 10.90 1,100 -0.15(-1.40%)
Jul 09, 2019 10.81 11.05 10.81 11.05 1,200 +0.25(+2.36%)
Jul 08, 2019 10.80 10.80 10.80 123 +0.00(+0.00%)
Jul 05, 2019 11.00 11.01 10.70 10.80 1,100 -0.20(-1.82%)
Jul 03, 2019 11.13 11.13 11.00 11.00 3,500 +0.35(+3.29%)
Jul 02, 2019 10.65 10.65 10.65 10.65 2,929 -0.08(-0.75%)
Jul 01, 2019 10.91 10.91 10.65 10.73 2,942 -0.27(-2.45%)
Jun 27, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 26, 2019 11.15 11.15 11.00 11.00 5,200 -0.30(-2.65%)
Jun 25, 2019 11.40 11.43 11.30 11.30 3,770 +0.08(+0.67%)
Jun 24, 2019 11.04 11.28 11.00 11.22 2,800 +0.07(+0.67%)
Jun 21, 2019 11.18 11.40 11.15 11.15 6,600 -0.15(-1.33%)
Jun 20, 2019 10.92 11.32 10.92 11.30 48,651 +0.88(+8.39%)
Jun 19, 2019 10.55 10.62 10.43 10.43 2,969 -0.10(-0.96%)
Jun 18, 2019 10.35 10.53 10.35 10.53 2,309 +0.10(+0.97%)
Jun 17, 2019 10.43 10.43 10.43 10.43 120 +0.03(+0.24%)
Jun 14, 2019 10.49 10.49 10.40 10.40 1,100 -0.09(-0.86%)
Jun 13, 2019 10.42 10.49 10.34 10.49 1,371 +0.30(+2.94%)
Jun 12, 2019 10.15 10.29 10.15 10.19 15,916 +0.19(+1.90%)
Jun 11, 2019 10.00 10.00 10.00 10.00 665 +0.10(+1.01%)
Jun 10, 2019 10.27 10.27 9.890 9.900 2,958 -0.34(-3.32%)
Jun 07, 2019 10.31 10.50 10.23 10.24 6,100 +0.14(+1.39%)
Jun 06, 2019 10.08 10.12 10.08 10.10 20,418 -0.11(-1.08%)
Jun 05, 2019 10.29 10.29 9.890 10.21 1,610 +0.10(+0.98%)
Jun 04, 2019 9.850 10.11 9.850 10.11 7,126 -0.20(-1.93%)
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.