Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,486.27 <%= Resources.Global.txtDown %>
Updated 18:15:00
Change % -2.54% Stock price decreasing
Change -38.73 Stock price decreasing
Volume 1,267,783
High P 1,534.00
Low P 1,473.00
Open P 1,526.00
ISIN GB00B2QPKJ12
Prev close P 1,525.00
# of shares -
Market cap -
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
 
  1,486.27 -2.9% Stock price decreasing 4.1% Stock price increasing 20.6% Stock price increasing -17.0% Stock price decreasing 49.6% 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
27/02/2017
1526.00
1534.00
1473.00
1486.00
1,267,783
 
4,814
24/02/2017
1528.00
1580.00
1506.00
1525.00
1,252,845
 
4,628
23/02/2017
1511.00
1561.00
1496.00
1536.00
1,286,721
 
4,714
22/02/2017
1507.00
1522.00
1501.00
1511.00
891,303
 
3,389
21/02/2017
1535.00
1540.00
1480.00
1512.00
1,063,045
 
3,780
20/02/2017
1535.00
1537.00
1514.00
1530.00
657,211
 
870
17/02/2017
1506.00
1548.00
1493.00
1523.00
1,071,168
 
3,769
16/02/2017
1520.00
1520.00
1492.00
1504.00
1,041,164
 
3,759
15/02/2017
1527.00
1528.00
1493.00
1512.00
1,258,233
 
4,104
14/02/2017
1525.00
1564.00
1509.29
1524.00
1,328,580
 
4,833
13/02/2017
1574.00
1578.00
1522.00
1524.00
1,337,520
 
4,904
10/02/2017
1527.00
1567.43
1508.00
1555.00
946,792
 
4,173
09/02/2017
1577.00
1580.00
1523.00
1529.00
1,694,786
 
4,751
08/02/2017
1572.00
1594.00
1533.00
1569.00
1,571,413
 
5,927
07/02/2017
1500.00
1572.00
1495.92
1566.00
1,296,127
 
4,285
06/02/2017
1486.00
1502.00
1467.00
1488.00
920,972
 
2,962
03/02/2017
1465.00
1471.02
1438.00
1469.00
1,088,044
 
3,775
02/02/2017
1472.00
1506.00
1472.00
1484.00
1,311,621
 
4,238
01/02/2017
1450.00
1489.00
1428.00
1466.00
1,719,495
 
5,097
31/01/2017
1419.00
1465.00
1407.00
1453.00
1,314,915
 
4,411
30/01/2017
1423.00
1431.00
1404.00
1414.00
1,217,490
 
2,969
27/01/2017
1331.00
1433.00
1331.00
1428.00
1,208,478
 
4,195
26/01/2017
1421.00
1424.00
1360.20
1372.00
1,755,834
 
5,350
25/01/2017
1479.00
1503.01
1403.00
1420.00
1,946,402
 
6,260
24/01/2017
1458.00
1490.00
1422.00
1482.00
1,078,587
 
3,198
23/01/2017
1419.00
1450.02
1411.99
1450.00
930,463
 
3,294
20/01/2017
1401.00
1414.00
1390.00
1402.00
969,485
 
2,891
19/01/2017
1426.00
1436.00
1394.00
1398.00
1,518,707
 
4,354
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

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.
 
27 February 2017 20:30:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170227.1 - EUROWEB6 - 2017-02-27 21:30:58 - 2017-02-27 20:30:58 - 1000 - Website: OKAY