Fresnillo PLC ORD USD0.50

FRES 
(LSE, Stocks) 
 
p 1,452.12 <%= Resources.Global.txtUp %>
Updated 28/04/2017
Change % 1.12% Stock price increasing
Change 16.12 Stock price increasing
Volume 1,237,386
High P 1,470.00
Low P 1,435.00
Open P 1,435.00
ISIN GB00B2QPKJ12
Prev close P 1,436.00
# 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
 
  1,452.12 -3.1% Stock price decreasing -6.6% Stock price decreasing 2.7% Stock price increasing -9.9% Stock price decreasing 30.5% 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
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
24/03/2017
1,537.00
1,565.00
1,536.00
1,545.00
848,619
 
3,550
23/03/2017
1,567.00
1,584.00
1,535.00
1,536.00
1,007,609
 
3,807
22/03/2017
1,545.00
1,588.00
1,533.00
1,569.00
1,468,843
 
4,723
21/03/2017
1,524.00
1,558.00
1,516.00
1,553.00
1,282,235
 
4,592
20/03/2017
1,512.00
1,528.00
1,432.31
1,528.00
714,800
 
2,527
17/03/2017
1,488.00
1,513.00
1,473.00
1,511.00
1,242,639
 
4,254
16/03/2017
1,510.00
1,562.02
1,503.00
1,510.00
2,678,377
 
6,855
15/03/2017
1,446.00
1,469.00
1,443.19
1,453.00
1,491,654
 
4,433
14/03/2017
1,426.00
1,452.00
1,413.00
1,443.00
1,528,507
 
4,487
13/03/2017
1,380.00
1,443.00
1,376.00
1,436.00
1,797,882
 
5,916
10/03/2017
1,319.00
1,311.00
1,311.00
1,360.00
1,945,315
 
6,193
09/03/2017
1,363.00
1,375.00
1,343.00
1,355.00
2,030,110
 
5,819
08/03/2017
1,363.00
1,386.00
1,349.64
1,377.00
2,289,266
 
6,137
07/03/2017
1,391.00
1,398.00
1,361.00
1,370.00
1,602,648
 
5,390
06/03/2017
1,405.00
1,408.00
1,376.00
1,392.00
1,495,555
 
4,800
03/03/2017
1,426.00
1,430.00
1,344.00
1,413.00
1,654,853
 
5,844
02/03/2017
1,468.00
1,489.00
1,454.92
1,455.00
1,232,451
 
4,220
01/03/2017
1,482.00
1,485.00
1,445.40
1,473.00
1,303,865
 
4,744
28/02/2017
1,450.00
1,506.00
1,430.00
1,486.00
1,743,981
 
4,925
27/02/2017
1,526.00
1,534.00
1,473.00
1,486.00
1,267,783
 
4,814
24/02/2017
1,528.00
1,580.00
1,506.00
1,525.00
1,252,845
 
4,628
23/02/2017
1,511.00
1,561.00
1,496.00
1,536.00
1,286,721
 
4,714
22/02/2017
1,507.00
1,522.00
1,501.00
1,511.00
891,303
 
3,389
21/02/2017
1,535.00
1,540.00
1,480.00
1,512.00
1,063,045
 
3,780
20/02/2017
1,535.00
1,537.00
1,514.00
1,530.00
657,211
 
870
17/02/2017
1,506.00
1,548.00
1,493.00
1,523.00
1,071,168
 
3,769
16/02/2017
1,520.00
1,520.00
1,492.00
1,504.00
1,041,164
 
3,759
15/02/2017
1,527.00
1,528.00
1,493.00
1,512.00
1,258,233
 
4,104
14/02/2017
1,525.00
1,564.00
1,509.29
1,524.00
1,328,580
 
4,833
13/02/2017
1,574.00
1,578.00
1,522.00
1,524.00
1,337,520
 
4,904
10/02/2017
1,527.00
1,567.43
1,508.00
1,555.00
946,792
 
4,173
09/02/2017
1,577.00
1,580.00
1,523.00
1,529.00
1,694,786
 
4,751
08/02/2017
1,572.00
1,594.00
1,533.00
1,569.00
1,571,413
 
5,927
07/02/2017
1,500.00
1,572.00
1,495.92
1,566.00
1,296,127
 
4,285
06/02/2017
1,486.00
1,502.00
1,467.00
1,488.00
920,972
 
2,962
03/02/2017
1,465.00
1,471.02
1,438.00
1,469.00
1,088,044
 
3,775
02/02/2017
1,472.00
1,506.00
1,472.00
1,484.00
1,311,621
 
4,238
01/02/2017
1,450.00
1,489.00
1,428.00
1,466.00
1,719,495
 
5,097
31/01/2017
1,419.00
1,465.00
1,407.00
1,453.00
1,314,915
 
4,411

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.
 
30 April 2017 00:20:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseCandidateBuild_20170427.1 - EUROWEB3 - 2017-04-30 01:20:40 - 2017-04-30 00:20:40 - 1000 - Website: OKAY