Fresnillo (FRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fresnillo

Date Open High Low Close* Volume
05/06/2019 788.80p 801.00p 784.53p 789.60p 1535588
04/06/2019 795.80p 807.00p 779.20p 784.80p 1422843
03/06/2019 768.40p 798.60p 761.60p 796.80p 1682146
31/05/2019 738.20p 772.22p 738.20p 768.00p 1538737
30/05/2019 748.20p 751.20p 737.40p 745.20p 720526
29/05/2019 740.20p 757.06p 737.20p 742.00p 875995
28/05/2019 726.80p 748.68p 726.80p 738.00p 1778380
24/05/2019 734.00p 736.40p 718.20p 726.80p 906727
23/05/2019 725.00p 736.20p 722.00p 732.80p 1273611
22/05/2019 729.60p 746.80p 725.40p 728.60p 828285
21/05/2019 726.00p 750.65p 724.60p 736.80p 1282724
20/05/2019 731.40p 738.00p 724.00p 737.20p 610123
17/05/2019 729.00p 740.40p 719.20p 731.00p 1072972
16/05/2019 744.80p 751.80p 726.40p 726.40p 1227615
15/05/2019 740.00p 750.00p 732.80p 744.80p 1253107
14/05/2019 734.20p 752.80p 729.64p 738.80p 1210130
13/05/2019 723.00p 730.10p 712.55p 726.00p 870235
10/05/2019 732.00p 733.40p 720.00p 724.80p 805804
09/05/2019 735.60p 738.80p 725.00p 727.20p 833261
08/05/2019 736.80p 745.80p 731.20p 736.80p 1115847
07/05/2019 754.40p 758.00p 732.60p 736.60p 1070665
03/05/2019 739.80p 748.40p 733.60p 748.20p 732426
02/05/2019 733.80p 744.60p 730.40p 740.60p 938417
01/05/2019 753.40p 755.16p 740.40p 748.00p 673242
30/04/2019 740.60p 765.40p 740.60p 748.80p 1576858
29/04/2019 760.00p 770.00p 736.40p 740.60p 1051025
26/04/2019 748.20p 757.80p 733.60p 756.20p 1141467
25/04/2019 741.00p 751.60p 726.40p 745.80p 1753444
24/04/2019 760.00p 760.00p 741.00p 748.20p 1517353
23/04/2019 775.80p 779.80p 746.60p 760.00p 1913680
18/04/2019 765.00p 786.40p 765.00p 778.40p 836763
17/04/2019 779.60p 781.00p 757.00p 765.00p 1086486
16/04/2019 785.80p 799.60p 779.00p 779.00p 884894
15/04/2019 786.00p 795.20p 780.20p 784.40p 1114509
12/04/2019 801.00p 802.00p 786.60p 795.60p 1461394
11/04/2019 859.00p 859.00p 798.00p 798.40p 2212571
10/04/2019 857.40p 866.00p 852.60p 860.60p 771343
09/04/2019 878.00p 882.00p 855.00p 857.80p 1275684
08/04/2019 889.00p 897.80p 876.60p 876.60p 893096
05/04/2019 879.20p 894.32p 877.17p 884.40p 716066
04/04/2019 882.00p 882.20p 867.80p 872.60p 576493
03/04/2019 860.00p 882.00p 855.60p 882.00p 1066959
02/04/2019 863.00p 869.00p 851.00p 857.80p 1555985
01/04/2019 872.40p 876.26p 854.60p 861.20p 689191
29/03/2019 863.40p 877.60p 855.60p 870.80p 783088
28/03/2019 855.60p 871.60p 851.20p 860.00p 815791
27/03/2019 877.20p 880.92p 851.49p 854.40p 1097462
26/03/2019 866.00p 874.80p 855.40p 872.00p 1474461
25/03/2019 838.20p 852.80p 824.00p 850.00p 1074246
22/03/2019 840.80p 842.96p 815.60p 833.60p 907738
21/03/2019 812.40p 849.00p 812.40p 832.20p 1938458
20/03/2019 798.00p 809.20p 796.50p 800.60p 1219952
19/03/2019 806.80p 811.20p 800.80p 803.40p 1289945
18/03/2019 801.40p 816.20p 799.41p 807.60p 864019
15/03/2019 817.20p 820.00p 799.60p 802.40p 1621845
14/03/2019 809.00p 817.00p 801.24p 802.40p 1122012
13/03/2019 815.40p 826.00p 812.40p 813.60p 681955
12/03/2019 805.60p 816.00p 799.40p 814.80p 1002926
11/03/2019 798.00p 819.20p 797.00p 802.00p 1047821
08/03/2019 790.60p 808.80p 779.80p 798.40p 1263367
07/03/2019 797.20p 802.04p 772.70p 781.40p 1513222
06/03/2019 815.60p 822.80p 797.20p 802.80p 1260456
05/03/2019 799.00p 819.00p 783.40p 816.60p 1359462
04/03/2019 822.00p 824.89p 798.40p 799.00p 1382976
01/03/2019 848.00p 860.20p 820.40p 824.00p 1938682
28/02/2019 868.80p 875.60p 860.00p 860.00p 1557403
27/02/2019 897.00p 902.20p 872.29p 877.20p 1423170
26/02/2019 940.00p 940.00p 864.89p 894.60p 3260892
25/02/2019 995.40p 1,003.00p 973.80p 976.00p 1272399
22/02/2019 1,000.00p 1,018.00p 990.40p 993.40p 910517
21/02/2019 1,012.50p 1,025.50p 990.31p 990.40p 1608587
20/02/2019 991.80p 1,028.00p 984.20p 1,027.50p 1400396
19/02/2019 979.00p 1,001.15p 956.00p 983.20p 990663
18/02/2019 984.00p 988.40p 973.78p 980.00p 437365
15/02/2019 968.80p 998.60p 965.80p 969.60p 926580
14/02/2019 958.80p 978.20p 945.00p 974.80p 1072581
13/02/2019 953.60p 968.60p 949.00p 966.40p 1058894
12/02/2019 955.20p 975.00p 945.00p 948.80p 725522
11/02/2019 946.60p 964.00p 945.00p 946.60p 830027
08/02/2019 949.60p 954.40p 937.40p 942.20p 670962
07/02/2019 957.00p 968.60p 950.40p 951.40p 928668
06/02/2019 969.00p 974.60p 956.80p 968.80p 685612
05/02/2019 971.20p 979.20p 950.80p 966.60p 883763
04/02/2019 964.00p 975.40p 945.40p 971.20p 1374747
01/02/2019 1,000.50p 1,005.90p 966.60p 970.40p 1239009
31/01/2019 983.80p 1,021.00p 980.00p 1,005.00p 1712586
30/01/2019 969.80p 998.30p 968.80p 972.80p 944196
29/01/2019 937.60p 985.40p 935.00p 965.40p 1080049
28/01/2019 946.80p 977.40p 932.00p 941.40p 929028
25/01/2019 913.20p 949.40p 909.00p 946.80p 1299514
24/01/2019 865.60p 901.40p 864.60p 892.00p 995021
23/01/2019 895.00p 918.40p 885.40p 887.20p 1343407
22/01/2019 895.40p 912.20p 886.20p 912.20p 912039
21/01/2019 882.40p 905.60p 882.40p 895.80p 647120
18/01/2019 909.00p 910.00p 879.00p 887.60p 1223550
17/01/2019 881.80p 905.00p 876.00p 900.80p 639088
16/01/2019 920.00p 920.00p 879.46p 892.20p 1087757
15/01/2019 923.80p 935.80p 900.20p 919.40p 854123
14/01/2019 939.80p 946.67p 917.00p 923.80p 1039017
11/01/2019 954.00p 970.60p 933.65p 936.60p 1178153
10/01/2019 922.80p 957.04p 919.06p 949.60p 1667632
09/01/2019 897.80p 928.40p 875.00p 921.40p 1622729
08/01/2019 904.00p 912.60p 890.00p 896.60p 832176
07/01/2019 884.00p 923.20p 884.00p 916.00p 1156992
04/01/2019 897.00p 906.09p 872.80p 875.20p 1468418
03/01/2019 898.00p 917.40p 887.60p 888.40p 1381376
02/01/2019 858.80p 888.00p 848.00p 888.00p 1122326
31/12/2018 872.80p 876.80p 859.80p 860.00p 514040
28/12/2018 879.60p 885.84p 855.40p 870.00p 931026
27/12/2018 845.00p 871.60p 843.60p 867.20p 930632
24/12/2018 824.80p 854.20p 816.80p 835.00p 195689
21/12/2018 857.20p 860.42p 831.00p 837.00p 1367002
20/12/2018 816.20p 864.40p 814.38p 845.00p 1041773
19/12/2018 835.00p 842.80p 824.00p 830.00p 1405605
18/12/2018 826.40p 839.80p 822.80p 828.60p 1041034
17/12/2018 836.00p 844.60p 819.00p 819.00p 809056
14/12/2018 835.00p 844.40p 825.40p 833.60p 736069
13/12/2018 819.80p 846.80p 810.40p 841.00p 966887
12/12/2018 814.00p 824.00p 799.80p 821.40p 722634
11/12/2018 800.00p 823.40p 789.20p 813.40p 818859
10/12/2018 800.60p 816.50p 795.40p 802.80p 1013467
07/12/2018 794.20p 814.20p 783.60p 800.60p 1154074
06/12/2018 767.20p 792.60p 753.80p 783.00p 1054954
05/12/2018 786.20p 820.56p 773.80p 774.60p 882011
04/12/2018 772.80p 809.00p 772.80p 800.40p 1031637
03/12/2018 776.00p 796.40p 767.00p 771.60p 946389
30/11/2018 778.80p 783.07p 750.80p 753.40p 1176364
29/11/2018 775.00p 788.00p 773.20p 777.20p 1055674
28/11/2018 759.00p 770.60p 746.00p 759.00p 1120342
27/11/2018 778.20p 784.80p 757.60p 757.60p 717522
26/11/2018 759.40p 799.60p 759.40p 777.80p 1570922
23/11/2018 800.00p 804.00p 737.60p 746.40p 2244654
22/11/2018 889.80p 893.00p 795.60p 802.40p 3723196
21/11/2018 918.60p 937.40p 904.73p 912.60p 1472844
20/11/2018 889.20p 930.00p 886.65p 914.20p 1187084
19/11/2018 867.00p 897.00p 867.00p 894.20p 915675
16/11/2018 855.60p 868.00p 815.10p 865.00p 2161020
15/11/2018 831.00p 862.60p 829.80p 850.00p 1607357
14/11/2018 820.00p 825.80p 805.00p 817.80p 1209170
13/11/2018 825.00p 840.00p 820.40p 825.60p 1118697
12/11/2018 861.20p 870.00p 823.20p 823.80p 990901
09/11/2018 896.20p 898.00p 857.00p 861.00p 1003328
08/11/2018 895.20p 905.20p 895.20p 903.00p 732209
07/11/2018 874.40p 917.80p 874.40p 902.00p 1244741
06/11/2018 879.80p 889.60p 860.00p 871.00p 906433
05/11/2018 875.20p 900.80p 872.60p 872.60p 874268
02/11/2018 896.20p 904.80p 875.40p 881.80p 1366774
01/11/2018 850.40p 903.40p 845.00p 888.60p 1395083
31/10/2018 868.80p 874.20p 835.80p 848.60p 2687943
30/10/2018 890.20p 900.60p 863.80p 867.60p 1848939
29/10/2018 905.20p 905.20p 882.80p 895.20p 1489603
26/10/2018 910.00p 917.80p 888.20p 909.80p 2084820
25/10/2018 941.00p 964.60p 906.60p 913.20p 3040454
24/10/2018 977.00p 980.00p 936.60p 938.00p 3819294
23/10/2018 900.00p 988.40p 896.40p 977.20p 3714192
22/10/2018 907.00p 944.00p 892.40p 895.60p 1362224
19/10/2018 903.40p 906.60p 883.60p 887.60p 796151
18/10/2018 893.00p 908.80p 886.60p 901.00p 1208877
17/10/2018 900.00p 904.40p 883.40p 904.40p 1395273
16/10/2018 910.20p 910.20p 885.40p 908.40p 1486753
15/10/2018 876.80p 922.66p 871.20p 912.20p 2218716
12/10/2018 849.00p 896.80p 845.60p 876.40p 2787397
11/10/2018 764.60p 849.40p 755.80p 839.00p 3209654
10/10/2018 780.60p 784.00p 760.80p 772.20p 1532554
09/10/2018 786.00p 791.00p 771.20p 779.00p 783067
08/10/2018 792.80p 797.80p 776.60p 778.00p 803510
05/10/2018 814.40p 814.40p 780.80p 794.40p 1134525
04/10/2018 825.80p 832.44p 806.20p 814.40p 1686426
03/10/2018 821.60p 852.92p 821.00p 825.00p 1770087
02/10/2018 814.00p 830.40p 806.40p 820.00p 1640668
01/10/2018 812.00p 828.20p 804.00p 808.00p 1301291
28/09/2018 810.00p 828.80p 795.40p 821.40p 1497749
27/09/2018 825.20p 833.80p 805.40p 805.40p 1793416
26/09/2018 858.40p 858.40p 824.80p 829.60p 1565102
25/09/2018 851.60p 868.40p 847.00p 861.00p 1320997
24/09/2018 852.00p 866.60p 843.40p 856.20p 1585638
21/09/2018 858.00p 868.60p 842.20p 853.60p 3367628
20/09/2018 819.60p 859.40p 819.60p 847.60p 1752557
19/09/2018 803.00p 828.60p 797.40p 825.60p 1550975
18/09/2018 801.40p 816.00p 793.40p 796.40p 2036915
17/09/2018 780.00p 790.80p 769.00p 788.20p 1256137
14/09/2018 795.60p 799.60p 780.50p 785.20p 1096215
13/09/2018 800.00p 809.60p 790.60p 793.40p 1232794
12/09/2018 794.00p 804.00p 783.60p 800.20p 1121122
11/09/2018 815.00p 815.00p 781.20p 794.00p 1248995
10/09/2018 835.80p 847.36p 809.50p 812.40p 996573
07/09/2018 863.00p 867.91p 829.00p 834.00p 1694169
06/09/2018 872.80p 879.60p 858.60p 863.00p 1192003
05/09/2018 870.00p 878.00p 855.60p 872.80p 1152646
04/09/2018 895.00p 896.80p 867.40p 870.40p 1108455
03/09/2018 906.20p 909.40p 887.20p 889.80p 781520
31/08/2018 914.80p 916.64p 897.20p 897.20p 1231658
30/08/2018 932.00p 942.80p 904.40p 906.20p 897768
29/08/2018 959.00p 965.40p 931.20p 934.60p 1117817
28/08/2018 964.60p 977.80p 957.80p 957.80p 935010
24/08/2018 927.20p 950.20p 920.00p 947.20p 891424
23/08/2018 945.40p 945.40p 922.60p 924.20p 998477
22/08/2018 932.20p 954.40p 920.40p 946.80p 1184190
21/08/2018 945.80p 947.70p 924.60p 930.20p 807641
20/08/2018 930.00p 953.40p 928.00p 930.80p 1319529

*Close Price adjusted for both dividends and splits