Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,419.00 <%= Resources.Global.txtUp %>
Updated 11:36:13
Change % 1.28% Stock price increasing
Change 18.00 Stock price increasing
Volume 245,426
High P 1,419.00
Low P 1,393.00
Open P 1,402.00
ISIN GB00B2QPKJ12
Prev close P 1,401.00
# 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
 
  1,419.00 -3.1% Stock price decreasing -1.3% Stock price decreasing -6.3% Stock price decreasing -8.2% Stock price decreasing -14.1% 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
18/10/2017
1,416.00
1,427.00
1,399.70
1,401.00
597,145
 
0
17/10/2017
1,424.00
1,436.00
1,413.00
1,413.00
710,851
 
0
16/10/2017
1,477.00
1,480.00
1,435.00
1,435.00
697,096
 
0
13/10/2017
1,457.00
1,484.00
1,432.00
1,467.00
698,031
 
0
12/10/2017
1,455.00
1,469.00
1,455.00
1,465.00
596,105
 
0
11/10/2017
1,432.00
1,458.00
1,428.00
1,444.00
890,746
 
0
10/10/2017
1,428.00
1,456.00
1,426.00
1,439.00
876,826
 
0
09/10/2017
1,420.00
1,446.00
1,420.00
1,428.00
581,039
 
0
06/10/2017
1,425.00
1,437.00
1,412.00
1,424.00
926,149
 
0
05/10/2017
1,424.00
1,444.00
1,424.00
1,435.00
715,611
 
0
04/10/2017
1,430.00
1,439.00
1,407.00
1,428.00
971,616
 
0
03/10/2017
1,411.00
1,429.00
1,410.00
1,427.00
525,477
 
0
02/10/2017
1,392.00
1,423.00
1,392.00
1,414.00
1,967,514
 
0
29/09/2017
1,398.00
1,426.00
1,396.00
1,405.00
1,049,912
 
0
28/09/2017
1,387.00
1,402.05
1,371.00
1,402.00
1,091,701
 
0
27/09/2017
1,418.00
1,425.40
1,396.00
1,399.00
748,894
 
0
26/09/2017
1,445.00
1,450.00
1,417.00
1,422.00
728,582
 
0
25/09/2017
1,429.00
1,441.00
1,405.00
1,437.00
1,596,374
 
0
22/09/2017
1,421.00
1,444.93
1,401.00
1,437.00
857,995
 
0
21/09/2017
1,414.00
1,415.00
1,383.00
1,410.00
1,417,917
 
0
20/09/2017
1,444.00
1,448.00
1,422.00
1,442.00
659,485
 
0
19/09/2017
1,429.00
1,440.00
1,410.00
1,437.00
1,333,236
 
0
18/09/2017
1,444.00
1,447.00
1,415.00
1,426.00
770,021
 
0
15/09/2017
1,486.00
1,490.00
1,440.86
1,441.00
1,802,941
 
0
14/09/2017
1,510.00
1,512.00
1,477.00
1,478.00
1,258,773
 
0
13/09/2017
1,569.00
1,569.00
1,513.00
1,513.00
1,374,654
 
0
12/09/2017
1,600.00
1,610.00
1,564.00
1,570.00
1,416,932
 
0
11/09/2017
1,599.00
1,615.00
1,584.00
1,607.00
758,748
 
0
08/09/2017
1,662.00
1,673.00
1,616.00
1,621.00
909,592
 
0
07/09/2017
1,592.00
1,673.00
1,584.00
1,672.00
723,688
 
0
06/09/2017
1,620.00
1,627.00
1,602.78
1,608.00
872,506
 
0
05/09/2017
1,657.00
1,666.00
1,623.51
1,628.00
803,044
 
0
04/09/2017
1,645.00
1,673.00
1,640.00
1,664.00
803,908
 
0
01/09/2017
1,625.00
1,655.00
1,609.00
1,617.00
793,842
 
0
31/08/2017
1,621.00
1,641.00
1,600.00
1,616.00
857,584
 
0
30/08/2017
1,611.00
1,630.00
1,603.00
1,620.00
709,206
 
0
29/08/2017
1,621.00
1,646.00
1,610.00
1,621.00
1,246,900
 
0
25/08/2017
1,583.00
1,590.00
1,559.00
1,580.00
615,800
 
0
24/08/2017
1,573.00
1,591.00
1,550.00
1,589.00
742,536
 
0
23/08/2017
1,530.00
1,579.00
1,524.00
1,564.00
632,979
 
0
22/08/2017
1,516.00
1,546.00
1,511.00
1,540.00
734,012
 
0
21/08/2017
1,534.00
1,537.00
1,514.00
1,515.00
654,138
 
0
18/08/2017
1,569.00
1,588.00
1,533.00
1,533.00
1,270,316
 
0
17/08/2017
1,525.00
1,576.00
1,525.00
1,566.00
1,220,087
 
0
16/08/2017
1,513.00
1,517.00
1,491.50
1,508.00
608,801
 
0
15/08/2017
1,540.00
1,540.00
1,493.00
1,501.00
1,114,573
 
0
14/08/2017
1,560.00
1,562.00
1,527.00
1,547.00
797,189
 
0
11/08/2017
1,536.00
1,562.00
1,514.00
1,551.00
943,148
 
0
10/08/2017
1,540.00
1,560.00
1,521.00
1,553.00
989,215
 
0
09/08/2017
1,473.00
1,553.00
1,473.00
1,544.00
1,624,064
 
0
08/08/2017
1,475.00
1,500.00
1,462.00
1,472.00
688,143
 
0
07/08/2017
1,466.00
1,481.00
1,458.00
1,477.00
577,479
 
0
04/08/2017
1,516.00
1,517.32
1,447.72
1,457.00
1,282,500
 
0
03/08/2017
1,505.00
1,529.00
1,496.00
1,509.00
1,104,085
 
0
02/08/2017
1,493.00
1,519.00
1,479.00
1,514.00
955,979
 
0
01/08/2017
1,550.00
1,555.00
1,484.00
1,496.00
1,480,777
 
0
31/07/2017
1,534.00
1,542.00
1,519.00
1,536.00
1,270,006
 
0
28/07/2017
1,524.00
1,548.76
1,496.00
1,516.00
1,522,183
 
0
27/07/2017
1,561.00
1,568.00
1,534.00
1,538.00
1,701,536
 
0
26/07/2017
1,534.00
1,560.00
1,505.00
1,537.00
1,358,355
 
0
25/07/2017
1,493.00
1,528.00
1,491.00
1,528.00
890,011
 
0
24/07/2017
1,511.00
1,516.00
1,481.00
1,489.00
996,614
 
0
20/07/2017
1,513.00
1,541.00
1,506.00
1,531.00
730,715
 
0

Copyright Euroinvestor A/S 2017   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.
 
19 October 2017 11:51:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171017.1 - EUROWEB5 - 2017-10-19 12:51:45 - 2017-10-19 11:51:45 - 1000 - Website: OKAY