Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,508.00 <%= Resources.Global.txtUp %>
Updated 16/08/2017
Change % 0.47% Stock price increasing
Change 7.00 Stock price increasing
Volume 605,483
High P 1,517.00
Low P 1,491.50
Open P 1,513.00
ISIN GB00B2QPKJ12
Prev close P 1,501.00
# 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
 
  1,508.00 -2.9% Stock price decreasing -0.3% Stock price decreasing -6.1% Stock price decreasing -1.0% Stock price decreasing -21.7% 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
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
19/07/2017
1,531.00
1,536.00
1,501.00
1,514.00
869,390
 
0
18/07/2017
1,507.00
1,533.00
1,500.00
1,526.00
614,844
 
0
17/07/2017
1,487.00
1,525.00
1,483.00
1,512.00
791,531
 
0
14/07/2017
1,449.00
1,507.00
1,431.84
1,481.00
1,188,007
 
0
13/07/2017
1,474.00
1,495.00
1,454.00
1,458.00
915,727
 
0
12/07/2017
1,460.00
1,485.00
1,453.00
1,477.00
1,057,326
 
0
11/07/2017
1,429.00
1,451.00
1,402.73
1,447.00
968,216
 
0
10/07/2017
1,415.00
1,436.00
1,376.98
1,430.00
1,265,288
 
0
07/07/2017
1,435.00
1,443.00
1,409.00
1,420.00
1,186,948
 
0
06/07/2017
1,473.00
1,485.00
1,436.00
1,436.00
688,045
 
0
05/07/2017
1,480.00
1,487.09
1,439.00
1,472.00
1,354,299
 
0
04/07/2017
1,459.00
1,504.00
1,452.00
1,483.00
782,336
 
0
03/07/2017
1,473.00
1,492.00
1,448.95
1,466.00
1,224,204
 
0
30/06/2017
1,493.00
1,523.00
1,465.00
1,486.00
950,598
 
3,380
29/06/2017
1,557.00
1,594.00
1,497.00
1,503.00
768,616
 
2,920
28/06/2017
1,554.00
1,579.00
1,541.00
1,555.00
835,824
 
3,533
27/06/2017
1,553.00
1,587.00
1,553.00
1,561.00
747,313
 
2,995
26/06/2017
1,610.00
1,610.00
1,550.00
1,555.00
834,441
 
3,173
23/06/2017
1,560.00
1,614.00
1,556.00
1,605.00
828,623
 
2,785
22/06/2017
1,558.00
1,585.00
1,546.00
1,560.00
867,222
 
2,873
21/06/2017
1,522.00
1,557.00
1,518.00
1,548.00
762,167
 
3,112
20/06/2017
1,534.00
1,545.00
1,515.00
1,524.00
891,186
 
3,077
19/06/2017
1,562.00
1,562.00
1,521.00
1,536.00
965,312
 
3,279
16/06/2017
1,555.00
1,595.00
1,533.00
1,547.00
2,640,732
 
4,857
15/06/2017
1,652.00
1,673.00
1,558.00
1,558.00
1,821,560
 
6,750
14/06/2017
1,653.00
1,712.00
1,650.70
1,680.00
1,263,127
 
4,752
13/06/2017
1,647.00
1,661.00
1,637.00
1,641.00
1,140,487
 
3,027
12/06/2017
1,717.00
1,743.00
1,638.00
1,641.00
1,225,594
 
4,788
09/06/2017
1,690.00
1,746.00
1,690.00
1,725.00
1,792,599
 
6,303
08/06/2017
1,683.00
1,691.00
1,650.00
1,665.00
989,450
 
3,792
07/06/2017
1,666.00
1,695.00
1,660.32
1,680.00
1,069,263
 
4,341
06/06/2017
1,632.00
1,676.60
1,612.00
1,674.00
953,273
 
3,690
05/06/2017
1,647.00
1,651.00
1,619.00
1,622.00
763,110
 
3,194
02/06/2017
1,584.00
1,652.00
1,568.00
1,651.00
1,292,446
 
4,372
01/06/2017
1,585.00
1,601.00
1,574.79
1,591.00
1,030,528
 
3,803
31/05/2017
1,577.00
1,590.00
1,564.00
1,576.00
3,120,420
 
3,851
30/05/2017
1,578.00
1,585.00
1,545.00
1,585.00
931,847
 
3,117
26/05/2017
1,577.00
1,599.00
1,576.72
1,581.00
766,048
 
2,980
25/05/2017
1,593.00
1,598.81
1,559.00
1,576.00
709,997
 
2,979
24/05/2017
1,572.00
1,577.00
1,546.00
1,575.00
855,709
 
2,885
23/05/2017
1,601.00
1,626.00
1,581.00
1,582.00
738,326
 
2,899
22/05/2017
1,595.00
1,631.00
1,585.00
1,603.00
1,104,391
 
4,629
19/05/2017
1,576.00
1,628.00
1,571.00
1,598.00
1,329,254
 
5,350
18/05/2017
1,597.00
1,618.00
1,565.00
1,581.00
1,835,250
 
6,313

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.
 
17 August 2017 00:52:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB7 - 2017-08-17 01:52:53 - 2017-08-17 00:52:53 - 1000 - Website: OKAY