FNLPF - Fresnillo Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20208.148.268.058.258.2510,100
Jan 27, 20208.508.508.278.278.278,100
Jan 24, 20208.388.388.318.368.3624,600
Jan 23, 20208.338.368.158.328.325,700
Jan 22, 20208.358.418.358.418.41700
Jan 21, 20208.458.458.278.338.335,700
Jan 17, 20208.498.598.358.358.3524,300
Jan 16, 20208.208.358.208.328.323,500
Jan 15, 20208.058.168.058.168.161,100
Jan 14, 20207.908.007.858.008.006,600
Jan 13, 20208.188.188.008.078.0714,600
Jan 10, 20208.108.258.108.258.252,500
Jan 09, 20208.258.258.158.238.236,800
Jan 08, 20208.608.608.378.538.5320,100
Jan 07, 20208.658.708.558.688.686,600
Jan 06, 20208.858.958.758.788.78106,100
Jan 03, 20208.658.748.608.658.6511,900
Jan 02, 20208.508.588.478.538.53157,800
Dec 31, 20198.538.578.418.568.5615,100
Dec 30, 20198.258.458.258.408.4015,400
Dec 27, 20198.058.188.008.108.1013,400
Dec 26, 20197.857.947.857.897.8910,500
Dec 24, 20197.908.007.857.907.909,100
Dec 23, 20197.527.757.407.707.706,900
Dec 20, 20197.577.637.557.557.5516,600
Dec 19, 20197.657.657.507.657.6510,000
Dec 18, 20197.757.757.627.747.745,300
Dec 17, 20197.857.857.657.807.8011,600
Dec 16, 20197.957.997.757.997.9915,600
Dec 13, 20197.657.817.657.737.7325,500
Dec 12, 20197.807.807.707.727.7214,600
Dec 11, 20197.617.807.617.757.7516,100
Dec 10, 20197.307.407.277.407.405,500
Dec 09, 20197.357.407.317.317.315,700
Dec 06, 20197.357.357.257.297.2941,700
Dec 05, 20197.287.797.287.797.7910,900
Dec 04, 20197.407.407.067.257.2555,500
Dec 03, 20197.567.867.567.737.7354,800
Dec 02, 20197.457.557.337.457.4516,000
Nov 29, 20197.387.557.367.487.486,300
Nov 27, 20197.407.507.207.507.5013,600
Nov 26, 20197.497.647.357.407.4016,200
Nov 25, 20196.957.206.897.067.0634,700
Nov 22, 20197.557.557.257.347.3441,800
Nov 21, 20197.837.957.757.837.8324,800
Nov 20, 20198.078.207.998.168.1613,900
Nov 19, 20198.148.398.148.258.2546,000
Nov 18, 20198.008.208.008.108.102,800
Nov 15, 20197.958.037.928.038.034,000
Nov 14, 20198.208.308.098.098.094,900
Nov 13, 20198.358.558.208.558.557,600
Nov 12, 20198.208.208.028.148.1411,500
Nov 11, 20198.658.658.568.608.601,200
Nov 08, 20198.558.708.558.708.7014,400
Nov 07, 20199.009.008.738.758.7513,300
Nov 06, 20199.259.259.079.079.073,700
Nov 05, 20199.159.159.109.109.107,100
Nov 04, 20199.509.509.159.159.156,500
Nov 01, 20199.259.509.259.509.5013,500
Oct 31, 20199.209.259.189.189.1813,300
Oct 30, 20198.808.938.588.868.861,800
Oct 29, 20198.808.808.708.708.701,100
Oct 28, 20198.758.758.608.698.6913,800
Oct 25, 20198.708.858.658.738.737,900
Oct 24, 20198.408.408.408.408.401,700
Oct 23, 20198.158.308.158.158.152,100
Oct 22, 20198.378.508.378.508.505,800
Oct 21, 20198.208.208.208.208.201,300
Oct 18, 20197.897.937.897.937.93800
Oct 17, 20197.837.937.757.917.9115,000
Oct 16, 20197.787.857.707.757.7535,000
Oct 15, 20197.957.957.817.957.956,200
Oct 14, 20198.038.108.038.108.10900
Oct 11, 20198.258.258.008.008.002,300
Oct 10, 20198.058.408.008.408.405,900
Oct 09, 20198.238.238.238.238.231,600
Oct 08, 20198.378.508.358.508.501,700
Oct 07, 20198.248.358.248.328.32900
Oct 04, 20198.108.258.108.198.191,700
Oct 03, 20198.138.138.108.118.11800
Oct 02, 20198.508.508.318.318.312,300
Oct 01, 20198.258.448.138.448.44900
Sep 30, 20198.508.508.348.348.348,600
Sep 27, 20198.808.808.728.728.722,000
Sep 26, 20199.099.219.099.219.213,100
Sep 25, 20199.189.189.109.109.101,000
Sep 24, 20199.299.359.299.349.3427,600
Sep 23, 20199.109.289.059.289.282,500
Sep 20, 20199.189.189.189.189.18200
Sep 19, 20199.189.189.189.189.18100
Sep 18, 20199.189.189.189.189.18600
Sep 17, 20199.009.239.009.239.236,800
Sep 16, 20198.999.038.909.009.002,000
Sep 13, 20199.259.259.109.139.132,000
Sep 12, 20199.339.339.209.259.2513,900
Sep 11, 20198.809.058.809.059.052,400
Sep 10, 20198.658.708.608.658.651,600
Sep 09, 20198.758.758.598.758.753,100
Sep 06, 20198.958.958.758.758.751,200
Sep 05, 20199.289.308.859.049.049,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...