Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,306.00
Updated 16:40:09
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 1,242,581
High P 1,340.00
Low P 1,303.00
Open P 1,304.00
ISIN GB00B2QPKJ12
Prev close P 1,306.00
# 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
 
  1,306.00 2.6% Stock price increasing 0.6% Stock price increasing -18.7% Stock price decreasing -24.3% Stock price decreasing 10.3% 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
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
23/11/2017
1,360.00
1,360.00
1,332.00
1,350.00
499,663
 
0
22/11/2017
1,295.00
1,354.00
1,295.00
1,349.00
1,088,480
 
0
21/11/2017
1,279.00
1,293.00
1,270.00
1,293.00
909,888
 
0
20/11/2017
1,293.00
1,300.00
1,282.00
1,284.00
625,593
 
0
17/11/2017
1,298.00
1,301.00
1,278.00
1,296.00
1,203,938
 
0
16/11/2017
1,333.00
1,333.00
1,287.00
1,295.00
1,223,117
 
0
15/11/2017
1,309.00
1,343.00
1,298.00
1,325.00
1,319,674
 
0
14/11/2017
1,290.00
1,308.00
1,282.81
1,283.00
738,613
 
0
13/11/2017
1,311.00
1,319.62
1,292.00
1,294.00
726,773
 
0
10/11/2017
1,332.00
1,332.00
1,294.96
1,298.00
642,496
 
0
09/11/2017
1,310.00
1,333.00
1,303.00
1,323.00
1,107,125
 
0
08/11/2017
1,288.00
1,319.00
1,288.00
1,312.00
680,424
 
0
07/11/2017
1,306.00
1,315.00
1,290.00
1,292.00
604,246
 
0
06/11/2017
1,292.00
1,310.00
1,290.00
1,306.00
615,229
 
0
03/11/2017
1,318.00
1,333.00
1,288.00
1,290.00
988,032
 
0
02/11/2017
1,309.00
1,325.00
1,292.00
1,307.00
1,246,028
 
0
01/11/2017
1,313.00
1,330.00
1,310.00
1,322.00
940,806
 
0
31/10/2017
1,318.00
1,338.00
1,302.00
1,302.00
608,247
 
0
30/10/2017
1,295.00
1,338.00
1,291.00
1,337.00
877,213
 
0
27/10/2017
1,323.00
1,342.00
1,288.00
1,302.00
1,962,747
 
0
26/10/2017
1,354.00
1,359.00
1,328.00
1,328.00
687,756
 
0
25/10/2017
1,358.00
1,378.00
1,337.00
1,346.00
1,396,815
 
0
24/10/2017
1,386.00
1,397.00
1,367.00
1,378.00
956,886
 
0
23/10/2017
1,361.00
1,391.10
1,330.00
1,385.00
690,185
 
0
20/10/2017
1,400.00
1,427.00
1,365.00
1,367.00
1,396,890
 
0
19/10/2017
1,402.00
1,422.00
1,393.00
1,418.00
904,043
 
0
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

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.
 
11 December 2017 20:58:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171124.1 - EUROWEB5 - 2017-12-11 21:58:36 - 2017-12-11 20:58:36 - 1000 - Website: OKAY