Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,406.00 <%= Resources.Global.txtDown %>
Updated 14:36:16
Change % -2.83% Stock price decreasing
Change -41.00 Stock price decreasing
Volume 865,018
High P 1,436.00
Low P 1,397.00
Open P 1,426.00
ISIN GB00B2QPKJ12
Prev close P 1,447.00
# of shares -
Market cap -
Intraday

Fresnillo PLC ORD USD0.50
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,406.00 -1.1% Stock price decreasing 26.2% Stock price increasing -14.8% Stock price decreasing -25.1% Stock price decreasing 111.6% Stock price increasing

History: Fresnillo PLC ORD USD0.50

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/01/2017
1420.00
1447.00
1400.00
1447.00
1,196,460
 
3,193
17/01/2017
1450.00
1463.00
1425.00
1425.00
1,507,998
 
4,588
16/01/2017
1435.00
1463.00
1416.00
1436.00
1,027,119
 
2,747
13/01/2017
1419.00
1432.57
1352.00
1413.00
1,683,573
 
5,125
12/01/2017
1405.00
1449.00
1405.00
1422.00
1,699,325
 
4,464
11/01/2017
1421.00
1431.86
1370.00
1381.00
1,223,195
 
3,630
10/01/2017
1379.00
1450.00
1371.00
1432.00
1,768,554
 
4,803
09/01/2017
1352.00
1370.00
1328.00
1370.00
1,312,279
 
4,140
06/01/2017
1384.00
1384.00
1344.00
1349.00
1,440,321
 
4,477
05/01/2017
1325.00
1402.00
1317.95
1398.00
1,780,628
 
5,350
04/01/2017
1273.00
1330.00
1264.15
1314.00
2,282,320
 
6,684
03/01/2017
1221.00
1272.00
1213.00
1266.00
1,615,509
 
4,673
30/12/2016
1227.00
1229.00
1185.00
1221.00
698,404
 
1,940
29/12/2016
1184.00
1224.62
1184.00
1224.00
945,729
 
2,937
28/12/2016
1126.00
1175.00
1112.00
1170.00
783,123
 
2,517
23/12/2016
1120.00
1127.00
1112.00
1112.00
323,636
 
1,010
22/12/2016
1096.00
1137.00
1094.00
1124.00
823,308
 
2,580
21/12/2016
1097.00
1117.00
1087.00
1093.00
968,267
 
2,660
20/12/2016
1112.00
1112.00
1082.00
1091.00
972,291
 
2,870
19/12/2016
1110.00
1115.50
1072.00
1114.00
1,276,706
 
3,829
16/12/2016
1111.00
1127.00
1094.00
1101.00
1,843,978
 
3,605
15/12/2016
1133.00
1133.00
1052.00
1114.00
2,994,112
 
8,284
14/12/2016
1140.00
1183.00
1131.00
1180.00
1,630,793
 
4,474
13/12/2016
1151.00
1153.00
1108.77
1140.00
1,376,151
 
4,568
12/12/2016
1182.00
1186.57
1142.00
1145.00
1,484,289
 
2,504
09/12/2016
1176.00
1219.00
1166.00
1184.00
1,410,405
 
4,377
08/12/2016
1181.00
1193.00
1158.00
1168.00
1,155,162
 
3,482
07/12/2016
1159.00
1179.00
1122.00
1173.00
1,534,674
 
4,432
06/12/2016
1155.00
1164.00
1137.00
1144.00
1,449,439
 
4,779
05/12/2016
1198.00
1209.00
1140.00
1150.00
1,461,466
 
4,307
02/12/2016
1176.00
1207.00
1160.00
1198.00
1,122,393
 
3,147
01/12/2016
1209.00
1215.00
1132.00
1182.00
1,524,404
 
4,801
30/11/2016
1240.00
1255.00
1199.64
1200.00
2,743,161
 
5,722
29/11/2016
1269.00
1277.00
1223.00
1234.00
1,250,790
 
4,317
28/11/2016
1246.00
1278.00
1242.00
1278.00
1,261,058
 
3,965
25/11/2016
1250.00
1250.00
1218.30
1232.00
847,094
 
3,020
24/11/2016
1241.00
1266.00
1227.00
1244.00
722,326
 
2,493
23/11/2016
1277.00
1337.00
1222.00
1244.00
1,710,144
 
6,249
22/11/2016
1362.00
1362.00
1280.00
1282.00
1,462,737
 
5,195
21/11/2016
1297.00
1338.00
1297.00
1330.00
1,057,576
 
3,783
18/11/2016
1349.00
1349.00
1285.00
1289.00
1,778,811
 
6,760
17/11/2016
1392.00
1401.00
1364.00
1384.00
1,739,339
 
5,544
16/11/2016
1414.00
1427.00
1374.00
1378.00
1,306,510
 
4,928
15/11/2016
1451.00
1470.00
1394.00
1405.00
1,635,024
 
6,490
14/11/2016
1432.00
1513.91
1392.00
1405.00
1,646,893
 
5,362
11/11/2016
1544.00
1554.00
1432.00
1435.00
1,978,861
 
6,972
10/11/2016
1771.00
1785.00
1571.00
1576.00
2,455,456
 
9,768
09/11/2016
1760.00
1864.00
1702.28
1771.00
4,123,561
 
13,349
08/11/2016
1575.00
1616.00
1558.00
1600.00
1,255,967
 
4,012
07/11/2016
1615.00
1620.45
1570.82
1576.00
1,146,631
 
4,327
04/11/2016
1691.00
1712.34
1646.34
1625.00
1,349,355
 
5,074
03/11/2016
1766.00
1781.00
1679.00
1703.00
1,530,915
 
5,619
02/11/2016
1707.00
1794.00
1706.00
1780.00
2,032,352
 
7,334
01/11/2016
1649.00
1722.00
1640.00
1718.00
1,607,910
 
5,763
31/10/2016
1617.00
1646.00
1609.00
1640.00
1,151,847
 
4,184
28/10/2016
1607.00
1626.00
1585.79
1612.00
753,275
 
3,454
27/10/2016
1614.00
1629.00
1586.00
1614.00
664,860
 
2,833
26/10/2016
1632.00
1642.00
1599.00
1608.00
1,041,482
 
4,363
25/10/2016
1628.00
1648.36
1612.00
1643.00
943,443
 
3,585
24/10/2016
1653.00
1678.00
1613.00
1613.00
1,038,526
 
3,671
21/10/2016
1653.00
1659.00
1634.00
1646.00
1,156,039
 
4,148
20/10/2016
1655.00
1656.00
1624.00
1650.00
959,401
 
3,879

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 January 2017 14:53:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB1 - 2017-01-19 15:53:12 - 2017-01-19 14:53:12 - 1000 - Website: OKAY