Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,568.00 <%= Resources.Global.txtDown %>
Updated 12:56:58
Change % -2.31% Stock price decreasing
Change -37.00 Stock price decreasing
Volume 266,087
High P 1,610.00
Low P 1,558.00
Open P 1,610.00
ISIN GB00B2QPKJ12
Prev close P 1,605.00
# 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
 
  1,568.00 2.1% Stock price increasing -0.8% Stock price decreasing 1.5% Stock price increasing 41.0% Stock price increasing 13.1% 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
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
17/05/2017
1,577.00
1,620.00
1,566.00
1,606.00
1,415,084
 
5,207
16/05/2017
1,515.00
1,566.00
1,481.00
1,563.00
1,472,902
 
5,086
15/05/2017
1,527.00
1,556.00
1,493.65
1,519.00
963,096
 
4,063
12/05/2017
1,500.00
1,516.91
1,516.91
1,521.00
1,176,489
 
3,948
11/05/2017
1,435.00
1,510.00
1,432.00
1,503.00
1,521,784
 
5,643
10/05/2017
1,422.00
1,450.00
1,416.00
1,431.00
924,257
 
3,403
09/05/2017
1,412.00
1,441.00
1,396.00
1,426.00
1,172,726
 
4,040
08/05/2017
1,412.00
1,436.00
1,387.00
1,401.00
1,234,884
 
4,070
05/05/2017
1,375.00
1,430.00
1,375.00
1,419.00
1,428,281
 
5,305
04/05/2017
1,386.00
1,406.00
1,359.00
1,365.00
1,163,212
 
4,389
03/05/2017
1,407.00
1,407.00
1,382.50
1,396.00
1,180,175
 
4,237
02/05/2017
1,447.00
1,447.00
1,406.00
1,411.00
1,209,400
 
3,664
28/04/2017
1,435.00
1,470.00
1,435.00
1,452.00
1,237,386
 
3,345
27/04/2017
1,471.00
1,486.00
1,427.00
1,436.00
1,148,229
 
3,780
26/04/2017
1,498.00
1,505.00
1,467.00
1,493.00
1,001,323
 
2,779
25/04/2017
1,508.00
1,527.00
1,491.00
1,503.00
1,127,046
 
3,280
24/04/2017
1,471.00
1,516.00
1,445.83
1,516.00
1,172,771
 
3,676
21/04/2017
1,510.00
1,529.00
1,488.00
1,498.00
1,029,898
 
3,089
20/04/2017
1,539.00
1,544.00
1,492.00
1,517.00
957,987
 
3,295
19/04/2017
1,594.00
1,610.00
1,540.00
1,545.00
1,146,712
 
3,485
18/04/2017
1,639.00
1,642.00
1,592.00
1,592.00
1,187,889
 
4,127
13/04/2017
1,628.00
1,648.86
1,624.04
1,641.00
754,695
 
2,579
12/04/2017
1,649.00
1,660.00
1,614.00
1,616.00
801,637
 
3,193
11/04/2017
1,588.00
1,654.00
1,585.00
1,652.00
1,301,348
 
3,763
10/04/2017
1,613.00
1,623.00
1,580.00
1,583.00
1,063,889
 
3,498
07/04/2017
1,617.00
1,626.00
1,606.00
1,624.00
1,111,393
 
3,756
06/04/2017
1,562.00
1,602.00
1,560.00
1,594.00
797,023
 
2,813
05/04/2017
1,600.00
1,610.00
1,571.00
1,574.00
1,216,324
 
4,854
04/04/2017
1,555.00
1,599.00
1,553.00
1,595.00
1,039,042
 
4,270
03/04/2017
1,542.00
1,561.00
1,511.00
1,552.00
1,123,932
 
4,275
31/03/2017
1,537.00
1,556.00
1,498.82
1,556.00
1,734,263
 
5,394
30/03/2017
1,533.00
1,555.00
1,513.00
1,555.00
985,178
 
3,729
29/03/2017
1,563.00
1,570.76
1,527.00
1,535.00
871,236
 
3,404
28/03/2017
1,557.00
1,564.00
1,534.00
1,562.00
865,470
 
3,506
27/03/2017
1,537.00
1,579.00
1,515.00
1,550.00
1,156,513
 
4,061

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.
 
26 June 2017 13:13:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB7 - 2017-06-26 14:13:14 - 2017-06-26 13:13:14 - 1000 - Website: OKAY