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

Fresnillo Plc (OP: FNLPF )

8.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 (%)
May 29, 2020 9.750 10.01 9.710 9.857 10,700 +0.13(+1.36%)
May 28, 2020 9.550 9.750 9.550 9.725 5,870 +0.41(+4.40%)
May 27, 2020 9.510 9.510 9.080 9.315 10,408 -0.21(-2.20%)
May 26, 2020 9.700 9.700 9.510 9.525 11,160 -0.38(-3.79%)
May 22, 2020 9.600 9.910 9.525 9.900 6,800 +0.15(+1.54%)
May 21, 2020 9.860 9.860 9.450 9.750 26,257 -0.32(-3.18%)
May 20, 2020 9.950 10.08 9.850 10.07 31,182 +0.12(+1.21%)
May 19, 2020 9.750 10.15 9.600 9.950 24,028 +0.14(+1.45%)
May 18, 2020 9.710 9.900 9.600 9.808 24,049 +0.71(+7.78%)
May 15, 2020 8.960 9.160 8.900 9.100 10,700 +0.38(+4.36%)
May 14, 2020 8.300 8.720 8.240 8.720 13,855 +0.32(+3.81%)
May 13, 2020 8.550 8.550 8.400 8.400 1,795 -0.15(-1.75%)
May 12, 2020 8.580 8.580 8.500 8.550 3,055 +0.08(+0.88%)
May 11, 2020 8.560 8.570 8.450 8.475 6,865 -0.25(-2.87%)
May 08, 2020 8.500 8.800 8.500 8.725 5,100 +0.08(+0.98%)
May 07, 2020 8.100 8.640 8.100 8.640 8,640 +0.14(+1.65%)
May 06, 2020 8.260 8.500 8.250 8.500 5,068 -0.21(-2.35%)
May 05, 2020 8.800 8.805 8.550 8.705 4,511 -0.20(-2.19%)
May 04, 2020 8.750 8.910 8.650 8.900 7,680 +0.10(+1.14%)
May 01, 2020 8.550 8.800 8.550 8.800 3,900 -0.30(-3.30%)
Apr 30, 2020 8.975 9.100 8.550 9.100 7,837 +0.09(+1.00%)
Apr 29, 2020 9.000 9.050 8.900 9.010 7,735 +0.39(+4.52%)
Apr 28, 2020 8.800 9.000 8.620 8.620 3,475 -0.57(-6.20%)
Apr 27, 2020 9.120 9.190 8.730 9.190 19,292 -0.18(-1.92%)
Apr 24, 2020 9.450 9.450 9.040 9.370 22,400 +0.12(+1.30%)
Apr 23, 2020 9.600 9.600 9.250 9.250 4,398 -0.26(-2.73%)
Apr 22, 2020 9.260 9.590 9.160 9.510 16,215 +0.51(+5.67%)
Apr 21, 2020 8.655 9.050 8.640 9.000 18,894 +0.29(+3.39%)
Apr 20, 2020 8.770 8.775 8.357 8.705 5,621 -0.02(-0.17%)
Apr 17, 2020 9.120 9.120 8.720 8.720 11,000 -0.60(-6.44%)
Apr 16, 2020 9.040 9.320 9.000 9.320 5,039 +0.56(+6.45%)
Apr 15, 2020 9.000 9.000 8.480 8.755 3,179 -0.88(-9.09%)
Apr 14, 2020 9.390 9.800 9.150 9.630 32,979 +0.68(+7.54%)
Apr 13, 2020 8.990 8.990 8.300 8.954 22,097 -0.05(-0.51%)
Apr 09, 2020 8.750 9.000 8.665 9.000 9,800 +1.07(+13.49%)
Apr 08, 2020 8.105 8.200 7.930 7.930 2,504 -0.51(-6.04%)
Apr 07, 2020 8.480 8.510 8.380 8.440 4,264 +0.42(+5.24%)
Apr 06, 2020 8.110 8.155 8.020 8.020 5,575 +0.32(+4.22%)
Apr 03, 2020 7.630 7.950 7.630 7.695 4,000 -0.80(-9.47%)
Apr 02, 2020 8.210 8.500 8.210 8.500 3,042 +0.53(+6.65%)
Apr 01, 2020 8.100 8.100 7.970 7.970 800 -0.32(-3.80%)
Mar 31, 2020 8.110 8.570 8.110 8.285 5,571 -0.37(-4.22%)
Mar 30, 2020 8.790 8.890 8.590 8.650 4,070 -0.24(-2.70%)
Mar 27, 2020 8.900 8.920 8.870 8.890 8,800 -0.11(-1.22%)
Mar 26, 2020 8.630 9.165 8.630 9.000 18,769 +0.05(+0.56%)
Mar 25, 2020 8.410 9.006 8.410 8.950 11,418 +0.57(+6.87%)
Mar 24, 2020 7.890 8.400 7.850 8.375 15,561 +1.08(+14.73%)
Mar 23, 2020 6.822 7.550 6.710 7.300 31,742 +0.84(+13.02%)
Mar 20, 2020 7.010 7.040 6.400 6.459 15,400 -0.49(-7.06%)
Mar 19, 2020 6.380 7.000 6.370 6.950 6,181 +0.30(+4.51%)
Mar 18, 2020 6.490 6.766 6.490 6.650 10,673 -0.29(-4.18%)
Mar 17, 2020 6.310 7.160 6.310 6.940 2,019 +0.39(+5.95%)
Mar 16, 2020 6.000 6.550 5.530 6.550 17,529 -0.45(-6.43%)
Mar 13, 2020 7.020 7.100 6.722 7.000 11,300 -0.17(-2.44%)
Mar 12, 2020 7.220 7.320 6.790 7.175 49,527 -0.75(-9.41%)
Mar 11, 2020 8.030 8.043 7.760 7.920 6,461 -0.07(-0.88%)
Mar 10, 2020 8.420 8.420 7.990 7.990 14,021 -0.43(-5.11%)
Mar 09, 2020 8.800 8.800 8.400 8.420 5,690 -0.28(-3.22%)
Mar 06, 2020 8.800 8.800 8.540 8.700 5,000 -0.05(-0.57%)
Mar 05, 2020 8.600 8.750 8.600 8.750 3,470 +0.16(+1.86%)
Mar 04, 2020 8.400 8.700 8.300 8.590 19,722 +0.55(+6.84%)
Mar 03, 2020 8.100 8.590 7.950 8.040 38,735 +0.04(+0.50%)
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.