Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,251.00 <%= Resources.Global.txtDown %>
Updated 26/04/2018
Change % -2.04% Stock price decreasing
Change -26.00 Stock price decreasing
Volume 849,940
High P 1,267.00
Low P 1,237.50
Open P 1,254.50
ISIN GB00B2QPKJ12
Prev close P 1,277.00
# of shares 736.89M
Market cap 921,854M GBX
Intraday

Market closed
Fresnillo PLC ORD USD0.50
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,251.00 -3.6% Stock price decreasing 0.0% Stock price unchanged -8.6% Stock price decreasing -3.9% Stock price decreasing -12.9% Stock price decreasing

History: Fresnillo PLC ORD USD0.50

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/04/2018
1,269.00
1,296.00
1,256.00
1,277.00
1,318,192
1,227.51
0
24/04/2018
1,270.00
1,284.00
1,267.50
1,277.50
1,162,209
1,241.71
0
23/04/2018
1,297.00
1,306.00
1,266.00
1,272.50
1,015,800
1,201.27
0
20/04/2018
1,309.50
1,311.50
1,291.50
1,298.00
622,790
1,263.58
0
19/04/2018
1,329.50
1,332.50
1,295.50
1,301.50
1,017,884
1,242.94
0
18/04/2018
1,260.00
1,325.00
1,257.00
1,317.50
1,555,262
1,225.51
0
17/04/2018
1,257.00
1,272.50
1,251.00
1,254.00
1,018,135
1,240.58
0
16/04/2018
1,284.00
1,284.00
1,251.50
1,254.00
985,931
1,164.72
0
13/04/2018
1,268.50
1,292.00
1,259.00
1,284.00
1,237,519
1,206.30
0
12/04/2018
1,280.00
1,281.00
1,252.50
1,266.50
1,266,581
1,239.38
0
11/04/2018
1,237.50
1,291.00
1,237.50
1,285.50
1,380,279
1,203.91
0
10/04/2018
1,232.00
1,243.50
1,214.00
1,240.50
1,115,961
1,186.86
0
09/04/2018
1,256.00
1,261.50
1,202.00
1,221.50
918,564
1,173.89
0
06/04/2018
1,253.50
1,258.50
1,233.50
1,242.00
855,245
1,189.82
0
05/04/2018
1,255.00
1,272.50
1,247.00
1,258.50
1,357,716
1,245.22
0
04/04/2018
1,245.50
1,278.00
1,239.00
1,254.00
1,657,815
1,223.53
0
03/04/2018
1,283.50
1,283.50
1,233.00
1,240.50
1,308,744
1,185.87
0
29/03/2018
1,237.00
1,282.00
1,223.00
1,268.50
1,369,785
1,210.46
0
28/03/2018
1,240.00
1,245.00
1,223.00
1,232.50
1,684,279
1,157.48
0
27/03/2018
1,279.50
1,284.00
1,248.50
1,251.00
1,247,926
1,218.20
0
26/03/2018
1,237.50
1,289.00
1,232.50
1,263.00
1,748,415
1,180.85
0
23/03/2018
1,160.00
1,215.50
1,160.00
1,208.00
1,338,371
1,138.22
0
22/03/2018
1,182.00
1,192.50
1,150.50
1,159.50
796,808
1,122.22
0
21/03/2018
1,172.00
1,195.00
1,159.00
1,184.00
1,142,445
1,161.91
0
20/03/2018
1,185.00
1,194.00
1,165.50
1,166.00
946,472
1,139.97
0
19/03/2018
1,196.00
1,199.00
1,175.50
1,187.50
824,117
1,157.95
0
16/03/2018
1,188.00
1,208.00
1,186.50
1,203.50
1,716,568
1,181.32
0
15/03/2018
1,214.50
1,217.50
1,184.00
1,192.50
1,163,762
1,139.86
0
14/03/2018
1,232.00
1,236.50
1,205.50
1,216.00
986,235
1,200.01
0
13/03/2018
1,230.00
1,237.00
1,213.50
1,227.50
970,324
1,189.03
0
12/03/2018
1,236.00
1,236.00
1,210.00
1,229.00
1,015,003
1,201.87
0
09/03/2018
1,208.50
1,239.50
1,206.00
1,238.50
848,956
1,168.63
0
08/03/2018
1,207.00
1,213.00
1,192.50
1,209.00
844,210
1,168.25
0
07/03/2018
1,225.50
1,228.00
1,197.50
1,208.50
1,228,073
1,181.75
0
06/03/2018
1,213.00
1,232.50
1,203.00
1,229.50
1,727,240
1,182.76
0
05/03/2018
1,204.00
1,208.00
1,192.00
1,207.50
1,280,557
1,181.80
0
02/03/2018
1,190.50
1,216.00
1,183.00
1,197.50
1,639,683
1,160.60
0
01/03/2018
1,219.50
1,223.00
1,174.00
1,189.50
1,623,525
1,101.36
0
28/02/2018
1,265.00
1,277.50
1,219.50
1,219.50
2,177,323
1,168.66
0
27/02/2018
1,313.50
1,319.00
1,262.50
1,273.00
1,712,132
1,131.12
0
26/02/2018
1,327.50
1,343.00
1,324.00
1,332.00
762,075
1,308.26
0
23/02/2018
1,322.00
1,323.00
1,309.00
1,311.00
711,037
1,263.05
0
22/02/2018
1,318.50
1,332.00
1,308.50
1,326.00
1,283,134
1,282.63
0
21/02/2018
1,350.50
1,352.50
1,309.50
1,332.00
1,054,176
1,293.06
0
20/02/2018
1,357.50
1,367.50
1,338.00
1,340.50
1,302,172
1,248.99
0
19/02/2018
1,392.50
1,392.50
1,357.50
1,361.00
1,050,932
1,106.75
0
16/02/2018
1,400.00
1,432.00
1,391.00
1,400.00
2,005,008
1,342.97
0
15/02/2018
1,340.00
1,392.50
1,322.00
1,391.00
2,944,764
902.09
0
14/02/2018
1,283.00
1,333.00
1,262.00
1,329.50
1,482,131
1,292.20
0
13/02/2018
1,268.00
1,278.00
1,255.00
1,271.00
1,347,293
1,017.89
0
12/02/2018
1,249.50
1,266.50
1,240.50
1,265.50
1,119,188
1,203.10
0
09/02/2018
1,231.00
1,253.50
1,227.50
1,238.00
1,463,674
1,195.95
0
08/02/2018
1,226.50
1,243.50
1,213.00
1,232.00
1,636,784
1,129.33
0
07/02/2018
1,288.50
1,293.00
1,219.50
1,249.50
2,441,994
1,198.39
0
06/02/2018
1,277.50
1,316.50
1,275.00
1,285.00
1,988,750
1,216.93
0
05/02/2018
1,330.00
1,345.00
1,312.00
1,313.00
2,014,122
1,311.59
0
02/02/2018
1,353.00
1,367.50
1,334.50
1,335.00
1,196,596
1,335.06
0
01/02/2018
1,346.00
1,361.00
1,329.00
1,349.00
1,262,684
1,323.07
0
31/01/2018
1,354.00
1,354.50
1,338.50
1,344.00
1,090,425
1,327.77
0
30/01/2018
1,350.00
1,368.50
1,345.00
1,345.00
1,065,622
1,321.22
0
29/01/2018
1,361.00
1,378.50
1,351.00
1,363.00
1,110,280
1,346.83
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
27 April 2018 00:02:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB6 - 2018-04-27 01:02:23 - 2018-04-27 00:02:23 - 1000 - Website: OKAY