Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,326.00
Updated 22/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB00B2QPKJ12
Prev close P1,332.00
# of shares 736.89M
Market cap 977,121M 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
 
  1,326.00 -5.3% Stock price decreasing -0.7% Stock price decreasing -1.8% Stock price decreasing -15.2% Stock price decreasing -13.7% 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
22/02/2018
1,318.50
1,332.00
1,308.50
1,326.00
1,283,134
 
0
21/02/2018
1,350.50
1,352.50
1,309.50
1,332.00
1,054,176
 
0
20/02/2018
1,357.50
1,367.50
1,338.00
1,340.50
1,302,172
 
0
19/02/2018
1,392.50
1,392.50
1,357.50
1,361.00
1,050,932
 
0
16/02/2018
1,400.00
1,432.00
1,391.00
1,400.00
2,005,008
 
0
15/02/2018
1,340.00
1,392.50
1,322.00
1,391.00
2,944,764
 
0
14/02/2018
1,283.00
1,333.00
1,262.00
1,329.50
1,482,131
 
0
13/02/2018
1,268.00
1,278.00
1,255.00
1,271.00
1,347,293
 
0
12/02/2018
1,249.50
1,266.50
1,240.50
1,265.50
1,119,188
 
0
09/02/2018
1,231.00
1,253.50
1,227.50
1,238.00
1,463,674
 
0
08/02/2018
1,226.50
1,243.50
1,213.00
1,232.00
1,636,784
 
0
07/02/2018
1,288.50
1,293.00
1,219.50
1,249.50
2,441,994
 
0
06/02/2018
1,277.50
1,316.50
1,275.00
1,285.00
1,988,750
 
0
05/02/2018
1,330.00
1,345.00
1,312.00
1,313.00
2,014,122
 
0
02/02/2018
1,353.00
1,367.50
1,334.50
1,335.00
1,196,596
 
0
01/02/2018
1,346.00
1,361.00
1,329.00
1,349.00
1,262,684
 
0
31/01/2018
1,354.00
1,354.50
1,338.50
1,344.00
1,090,425
 
0
30/01/2018
1,350.00
1,368.50
1,345.00
1,345.00
1,065,622
 
0
29/01/2018
1,361.00
1,378.50
1,351.00
1,363.00
1,110,280
 
0
26/01/2018
1,361.50
1,373.00
1,353.00
1,368.50
1,937,708
 
0
25/01/2018
1,387.00
1,396.50
1,360.50
1,370.50
1,297,173
 
0
24/01/2018
1,343.50
1,388.00
1,338.50
1,384.50
1,628,977
 
0
23/01/2018
1,397.00
1,397.50
1,332.50
1,335.00
1,948,573
 
0
22/01/2018
1,395.50
1,405.50
1,390.50
1,393.50
748,863
 
0
19/01/2018
1,364.00
1,405.00
1,364.00
1,403.50
814,557
 
0
18/01/2018
1,380.50
1,394.50
1,362.00
1,375.00
918,766
 
0
17/01/2018
1,383.00
1,394.50
1,377.00
1,390.00
1,293,482
 
0
16/01/2018
1,428.00
1,428.00
1,370.50
1,378.50
1,201,700
 
0
15/01/2018
1,450.00
1,461.00
1,425.00
1,428.00
669,086
 
0
12/01/2018
1,434.50
1,441.00
1,413.50
1,436.50
1,227,726
 
0
11/01/2018
1,414.00
1,436.00
1,414.00
1,420.00
789,095
 
0
10/01/2018
1,410.00
1,430.00
1,394.50
1,417.50
1,056,369
 
0
09/01/2018
1,404.50
1,425.00
1,395.00
1,406.00
1,267,133
 
0
08/01/2018
1,393.50
1,407.50
1,385.00
1,407.50
1,102,132
 
0
05/01/2018
1,399.50
1,406.00
1,387.50
1,394.50
864,709
 
0
04/01/2018
1,400.50
1,407.50
1,378.50
1,400.50
1,029,493
 
0
03/01/2018
1,433.00
1,433.00
1,398.00
1,400.00
905,311
 
0
02/01/2018
1,439.00
1,447.00
1,416.50
1,435.00
1,038,481
 
0
29/12/2017
1,387.00
1,429.00
1,387.00
1,429.00
388,629
 
0
28/12/2017
1,396.00
1,405.00
1,380.00
1,390.00
578,579
 
0
27/12/2017
1,355.00
1,404.00
1,353.00
1,397.00
844,738
 
0
22/12/2017
1,340.00
1,357.00
1,335.00
1,350.00
227,825
 
0
21/12/2017
1,350.00
1,360.00
1,334.00
1,357.00
865,254
 
0
20/12/2017
1,330.00
1,346.00
1,325.00
1,345.00
542,664
 
0
19/12/2017
1,370.00
1,370.00
1,322.00
1,326.00
775,190
 
0
18/12/2017
1,340.00
1,367.00
1,338.00
1,363.00
981,625
 
0
15/12/2017
1,309.00
1,345.00
1,295.00
1,336.00
1,588,336
 
0
14/12/2017
1,305.00
1,315.00
1,294.00
1,305.00
810,558
 
0
13/12/2017
1,290.00
1,304.00
1,270.00
1,301.00
869,910
 
0
12/12/2017
1,302.00
1,310.00
1,274.00
1,287.00
1,288,048
 
0
11/12/2017
1,304.00
1,340.00
1,303.00
1,306.00
1,267,475
 
0
08/12/2017
1,285.00
1,306.00
1,277.00
1,306.00
1,021,397
 
0
07/12/2017
1,249.00
1,284.00
1,231.00
1,279.00
1,080,515
 
0
06/12/2017
1,258.00
1,275.00
1,251.00
1,263.00
757,216
 
0
05/12/2017
1,282.00
1,295.00
1,260.00
1,260.00
969,224
 
0
04/12/2017
1,304.00
1,304.00
1,270.00
1,273.00
988,434
 
0
01/12/2017
1,286.00
1,310.00
1,286.00
1,308.00
838,212
 
0
30/11/2017
1,296.00
1,320.00
1,281.00
1,291.00
1,824,423
 
0
29/11/2017
1,380.00
1,380.00
1,296.00
1,303.00
1,096,916
 
0
28/11/2017
1,336.00
1,360.00
1,328.00
1,352.00
734,822
 
0
27/11/2017
1,364.00
1,385.00
1,334.00
1,337.00
890,078
 
0
24/11/2017
1,352.00
1,367.00
1,338.00
1,365.00
529,880
 
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.
 
23 February 2018 06:25:57
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB1 - 2018-02-23 07:25:57 - 2018-02-23 06:25:57 - 1000 - Website: OKAY