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

Fresnillo Plc (OP: FNLPF )

7.750 -0.240 (-3.00%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 31, 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 (%)
Jun 30, 2022 9.375 9.620 9.250 9.250 3,898 -0.25(-2.63%)
Jun 29, 2022 9.550 9.550 9.500 9.500 736 +0.00(+0.00%)
Jun 28, 2022 9.652 9.686 9.500 9.500 15,450 -0.08(-0.84%)
Jun 27, 2022 9.500 9.580 9.500 9.580 763 +0.28(+3.01%)
Jun 24, 2022 9.300 9.300 9.300 9.300 702 -0.27(-2.87%)
Jun 23, 2022 9.774 9.774 9.550 9.575 11,848 -0.08(-0.78%)
Jun 22, 2022 9.780 10.00 9.650 9.650 8,600 -0.17(-1.73%)
Jun 21, 2022 9.820 9.820 9.820 9.820 815 +0.07(+0.72%)
Jun 17, 2022 9.850 9.950 9.750 9.750 2,254 -0.23(-2.35%)
Jun 16, 2022 9.670 10.00 9.670 9.985 1,395 -0.01(-0.05%)
Jun 15, 2022 9.860 10.00 9.710 9.990 2,868 +0.54(+5.71%)
Jun 14, 2022 9.500 9.770 9.450 9.450 2,467 +0.05(+0.53%)
Jun 13, 2022 9.840 9.922 9.250 9.400 8,447 +0.33(+3.59%)
Jun 10, 2022 8.950 9.080 8.922 9.075 5,201 -0.20(-2.16%)
Jun 09, 2022 9.320 9.320 9.275 9.275 420 -0.21(-2.25%)
Jun 08, 2022 9.760 9.760 9.489 9.489 2,030 -0.20(-2.10%)
Jun 07, 2022 9.890 9.890 9.692 9.692 6,917 -0.28(-2.79%)
Jun 06, 2022 9.770 9.970 9.600 9.970 32,317 +0.61(+6.52%)
Jun 03, 2022 9.360 9.360 9.360 9.360 118 -0.31(-3.21%)
Jun 02, 2022 9.839 9.860 9.670 9.670 2,400 +0.31(+3.31%)
Jun 01, 2022 9.490 9.565 9.300 9.360 2,047 -0.52(-5.22%)
May 31, 2022 9.969 9.969 9.790 9.875 3,081 -0.30(-3.00%)
May 27, 2022 10.16 10.18 10.12 10.18 1,413 +0.04(+0.39%)
May 26, 2022 10.08 10.25 10.00 10.14 5,422 +0.05(+0.55%)
May 25, 2022 10.09 10.09 10.09 10.09 1,050 +0.03(+0.25%)
May 24, 2022 10.10 10.10 10.06 10.06 6,476 +0.25(+2.55%)
May 23, 2022 9.900 10.08 9.810 9.810 3,722 +0.22(+2.29%)
May 20, 2022 9.700 9.740 9.590 9.590 4,310 +0.11(+1.12%)
May 19, 2022 9.467 9.730 9.390 9.483 8,725 +0.11(+1.18%)
May 18, 2022 9.375 9.375 9.320 9.373 742 -0.35(-3.57%)
May 17, 2022 9.720 9.720 9.720 9.720 125 +0.12(+1.25%)
May 16, 2022 9.208 9.600 9.208 9.600 2,400 +0.76(+8.60%)
May 13, 2022 8.815 9.050 8.668 8.840 3,682 +0.22(+2.61%)
May 12, 2022 8.760 8.760 8.550 8.615 15,098 -0.92(-9.70%)
May 11, 2022 9.525 9.675 9.350 9.540 7,083 +0.01(+0.16%)
May 10, 2022 9.360 9.525 9.350 9.525 11,154 +0.04(+0.42%)
May 09, 2022 9.570 9.790 9.350 9.485 45,131 -0.05(-0.58%)
May 06, 2022 9.500 9.790 9.460 9.540 5,350 +0.01(+0.16%)
May 05, 2022 9.680 9.750 9.460 9.525 5,585 -0.09(-0.99%)
May 04, 2022 9.620 9.709 9.510 9.620 2,685 -0.23(-2.34%)
May 03, 2022 9.350 10.02 9.350 9.850 5,325 +0.50(+5.35%)
May 02, 2022 9.430 9.665 9.300 9.350 13,319 -0.35(-3.64%)
Apr 29, 2022 9.750 9.800 9.704 9.704 5,590 +0.11(+1.13%)
Apr 28, 2022 9.585 9.740 9.330 9.595 5,204 -0.24(-2.49%)
Apr 27, 2022 9.914 10.16 9.840 9.840 1,655 +0.02(+0.20%)
Apr 26, 2022 9.750 9.820 9.630 9.820 1,599 +0.28(+2.94%)
Apr 25, 2022 9.750 9.750 9.490 9.540 15,529 -0.28(-2.85%)
Apr 22, 2022 10.05 10.12 9.820 9.820 11,741 -0.33(-3.25%)
Apr 21, 2022 10.38 10.38 10.15 10.15 6,511 -0.31(-2.96%)
Apr 20, 2022 10.27 10.46 10.27 10.46 775 -0.01(-0.10%)
Apr 19, 2022 10.75 10.75 10.31 10.47 6,938 -0.28(-2.60%)
Apr 18, 2022 10.80 10.80 10.70 10.75 5,470 +0.05(+0.47%)
Apr 14, 2022 10.96 10.96 10.47 10.70 8,397 -0.08(-0.70%)
Apr 13, 2022 10.33 10.80 10.33 10.78 3,865 +0.51(+4.92%)
Apr 12, 2022 10.11 10.32 10.11 10.27 10,003 +0.21(+2.09%)
Apr 11, 2022 10.06 10.08 10.05 10.06 3,448 -0.05(-0.54%)
Apr 08, 2022 10.28 10.28 10.01 10.12 1,304 +0.09(+0.90%)
Apr 07, 2022 9.920 10.03 9.920 10.03 6,062 +0.00(+0.00%)
Apr 06, 2022 10.03 10.03 10.03 10.03 1,450 +0.11(+1.06%)
Apr 05, 2022 10.13 10.15 9.920 9.920 4,044 -0.21(-2.07%)
Apr 04, 2022 9.800 10.13 9.660 10.13 3,572 +0.22(+2.17%)
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.