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

Fresnillo Plc (OP: FNLPF )

7.510 -0.270 (-3.47%)
Streaming Delayed Price Updated: 1:06 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 (%)
Sep 30, 2019 8.500 8.500 8.340 8.340 8,645 -0.38(-4.36%)
Sep 27, 2019 8.800 8.800 8.720 8.720 1,900 -0.49(-5.32%)
Sep 26, 2019 9.085 9.210 9.085 9.210 3,113 +0.11(+1.21%)
Sep 25, 2019 9.175 9.175 9.100 9.100 1,005 -0.24(-2.55%)
Sep 24, 2019 9.290 9.350 9.290 9.338 27,565 +0.06(+0.68%)
Sep 23, 2019 9.100 9.275 9.050 9.275 2,452 +0.10(+1.09%)
Sep 20, 2019 9.175 9.175 9.175 224 +0.00(+0.00%)
Sep 19, 2019 9.175 9.175 9.175 25 +0.00(+0.00%)
Sep 18, 2019 9.175 9.175 9.175 9.175 600 -0.05(-0.54%)
Sep 17, 2019 9.000 9.225 9.000 9.225 6,788 +0.22(+2.50%)
Sep 16, 2019 8.990 9.030 8.900 9.000 2,010 -0.13(-1.42%)
Sep 13, 2019 9.250 9.250 9.095 9.130 2,000 -0.12(-1.30%)
Sep 12, 2019 9.330 9.330 9.200 9.250 13,940 +0.20(+2.21%)
Sep 11, 2019 8.800 9.054 8.800 9.050 2,430 +0.40(+4.62%)
Sep 10, 2019 8.650 8.700 8.600 8.650 1,571 -0.10(-1.14%)
Sep 09, 2019 8.750 8.750 8.590 8.750 3,141 +0.00(+0.00%)
Sep 06, 2019 8.950 8.950 8.750 8.750 1,200 -0.29(-3.17%)
Sep 05, 2019 9.275 9.300 8.850 9.036 9,865 -0.35(-3.77%)
Sep 04, 2019 9.350 9.500 9.225 9.390 42,497 +0.12(+1.24%)
Sep 03, 2019 9.100 9.300 9.050 9.275 40,280 +0.22(+2.49%)
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%)
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.