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 (%)
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%)
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.