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 (%)
Sep 30, 2022 8.305 8.520 8.200 8.200 2,463 +0.01(+0.12%)
Sep 29, 2022 8.140 8.190 8.140 8.190 850 +0.10(+1.24%)
Sep 28, 2022 7.610 8.170 7.610 8.090 11,067 +0.31(+3.98%)
Sep 27, 2022 7.780 7.780 7.500 7.780 11,235 +0.23(+3.05%)
Sep 26, 2022 7.553 7.780 7.300 7.550 11,566 -0.16(-2.08%)
Sep 23, 2022 7.735 7.735 7.470 7.710 8,987 -0.38(-4.70%)
Sep 22, 2022 8.450 8.450 8.070 8.090 3,200 -0.45(-5.21%)
Sep 21, 2022 8.280 8.630 8.280 8.535 2,708 +0.39(+4.85%)
Sep 20, 2022 8.500 8.500 8.140 8.140 696 -0.36(-4.28%)
Sep 19, 2022 8.050 8.515 8.040 8.504 1,051 +0.19(+2.27%)
Sep 16, 2022 8.315 8.315 7.880 8.315 7,114 -0.05(-0.60%)
Sep 15, 2022 8.500 8.500 8.365 8.365 2,475 -0.11(-1.30%)
Sep 14, 2022 8.475 8.475 8.475 8.475 545 +0.25(+3.10%)
Sep 13, 2022 8.300 8.586 8.220 8.220 680 -0.37(-4.31%)
Sep 12, 2022 8.850 8.850 8.590 8.590 1,906 +0.12(+1.36%)
Sep 09, 2022 8.475 8.475 8.475 8.475 340 +0.41(+5.15%)
Sep 08, 2022 8.060 8.060 8.060 8.060 3,776 +0.08(+1.00%)
Sep 07, 2022 8.000 8.000 7.870 7.980 1,700 +0.08(+1.01%)
Sep 06, 2022 7.920 7.920 7.650 7.900 7,190 -0.15(-1.92%)
Sep 02, 2022 7.680 8.055 7.680 8.055 23,754 +0.46(+5.99%)
Sep 01, 2022 7.735 7.735 7.500 7.600 10,017 -0.30(-3.80%)
Aug 31, 2022 8.025 8.025 7.800 7.900 3,929 -0.24(-2.94%)
Aug 30, 2022 8.000 8.139 7.900 8.139 2,326 -0.39(-4.58%)
Aug 29, 2022 8.100 8.530 8.100 8.530 3,622 -0.13(-1.53%)
Aug 26, 2022 8.610 8.662 8.400 8.662 1,762 +0.17(+2.03%)
Aug 25, 2022 8.490 8.800 8.490 8.490 881 +0.03(+0.35%)
Aug 24, 2022 8.460 8.460 8.460 8.460 1,400 +0.07(+0.80%)
Aug 23, 2022 8.580 8.618 8.393 8.393 2,590 -0.21(-2.41%)
Aug 22, 2022 8.380 8.600 8.380 8.600 711 -0.10(-1.15%)
Aug 19, 2022 8.650 8.700 8.650 8.700 270 +0.05(+0.58%)
Aug 17, 2022 8.650 0 -0.29(-3.24%)
Aug 16, 2022 8.750 8.960 8.710 8.940 4,636 +0.23(+2.64%)
Aug 15, 2022 9.020 9.020 8.700 8.710 950 -0.42(-4.65%)
Aug 12, 2022 9.080 9.135 8.860 9.135 2,067 -0.09(-0.98%)
Aug 11, 2022 9.090 9.450 9.090 9.225 6,410 +0.17(+1.91%)
Aug 10, 2022 9.240 9.240 9.052 9.052 2,310 +0.21(+2.43%)
Aug 09, 2022 8.750 8.838 8.750 8.838 692 +0.38(+4.44%)
Aug 08, 2022 8.645 8.735 8.461 8.461 2,725 -0.03(-0.38%)
Aug 05, 2022 8.580 8.580 8.410 8.494 9,240 -0.11(-1.23%)
Aug 04, 2022 8.400 8.600 8.320 8.600 7,700 +0.37(+4.50%)
Aug 03, 2022 8.273 8.273 8.225 8.230 7,983 -0.38(-4.36%)
Aug 02, 2022 8.750 8.750 8.420 8.605 10,142 -0.39(-4.39%)
Aug 01, 2022 8.770 9.000 8.680 9.000 2,707 +0.22(+2.51%)
Jul 29, 2022 9.050 9.120 8.650 8.780 11,264 +0.32(+3.84%)
Jul 28, 2022 8.170 8.640 8.170 8.455 4,688 +0.62(+7.98%)
Jul 27, 2022 7.900 7.900 7.750 7.830 1,825 -0.09(-1.14%)
Jul 26, 2022 7.775 7.930 7.775 7.920 1,520 -0.08(-1.00%)
Jul 25, 2022 7.730 8.000 7.588 8.000 9,818 +0.12(+1.52%)
Jul 22, 2022 8.200 8.200 7.880 7.880 3,965 +0.31(+4.10%)
Jul 21, 2022 7.500 7.570 7.500 7.570 1,521 -0.43(-5.39%)
Jul 20, 2022 7.925 8.002 7.865 8.002 2,420 +0.06(+0.77%)
Jul 19, 2022 7.700 7.940 7.700 7.940 2,050 -0.03(-0.38%)
Jul 18, 2022 7.840 8.000 7.800 7.970 2,567 +0.13(+1.66%)
Jul 15, 2022 7.735 7.840 7.735 7.840 3,005 +0.10(+1.29%)
Jul 14, 2022 7.960 7.960 7.650 7.740 9,316 -0.61(-7.31%)
Jul 13, 2022 7.830 8.350 7.830 8.350 5,431 +0.51(+6.51%)
Jul 12, 2022 7.920 7.920 7.750 7.840 4,320 -0.15(-1.88%)
Jul 11, 2022 7.970 8.078 7.920 7.990 9,161 -0.25(-3.03%)
Jul 08, 2022 8.430 8.430 8.050 8.240 19,037 +0.05(+0.67%)
Jul 07, 2022 8.250 8.320 8.050 8.185 11,540 -0.16(-1.92%)
Jul 06, 2022 8.360 8.430 8.040 8.345 10,185 -0.67(-7.45%)
Jul 05, 2022 8.880 9.017 8.690 9.017 2,062 -0.10(-1.13%)
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.