Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/03/2016 932.00p 937.00p 911.50p 925.00p 1103486
11/03/2016 931.00p 940.50p 916.50p 929.50p 880670
10/03/2016 915.50p 932.53p 904.00p 919.00p 1652351
09/03/2016 917.00p 920.50p 894.00p 915.00p 1514150
08/03/2016 944.00p 952.50p 912.00p 917.00p 1753599
07/03/2016 949.00p 960.00p 928.00p 951.50p 1843037
04/03/2016 949.00p 971.50p 947.00p 959.00p 2777383
03/03/2016 947.00p 964.00p 940.00p 954.00p 1730460
02/03/2016 944.50p 966.00p 927.00p 943.00p 1677343
01/03/2016 975.00p 1,005.00p 923.00p 938.00p 2363973
29/02/2016 1,000.00p 1,025.00p 992.50p 1,000.00p 1734907
26/02/2016 1,005.00p 1,009.00p 987.00p 993.50p 1097040
25/02/2016 989.00p 1,008.00p 982.00p 990.00p 1412831
24/02/2016 976.00p 1,000.36p 966.50p 992.50p 1713987
23/02/2016 955.00p 979.50p 951.50p 976.00p 1365817
22/02/2016 954.00p 968.00p 938.00p 960.00p 1597448
19/02/2016 920.50p 953.50p 918.50p 953.50p 1905583
18/02/2016 906.00p 920.50p 891.50p 920.50p 1612978
17/02/2016 878.00p 906.50p 876.00p 906.00p 1868310
16/02/2016 877.00p 886.00p 860.00p 878.00p 2060114
15/02/2016 890.00p 890.00p 855.00p 873.50p 1819569
12/02/2016 871.50p 897.00p 863.50p 897.00p 2138621
11/02/2016 828.00p 893.00p 828.00p 875.00p 2688571
10/02/2016 830.00p 855.00p 818.00p 830.00p 1924022
09/02/2016 845.50p 862.50p 826.07p 853.00p 2201168
08/02/2016 797.50p 849.50p 792.40p 849.50p 2451030
05/02/2016 787.00p 808.00p 776.50p 788.00p 2537123
04/02/2016 739.00p 790.00p 736.55p 784.00p 2686033
03/02/2016 718.00p 726.50p 704.00p 722.00p 1627369
02/02/2016 744.00p 745.50p 712.50p 722.00p 1424997
01/02/2016 718.50p 740.05p 718.50p 739.00p 1347674
29/01/2016 719.00p 722.00p 693.00p 722.00p 1404557
28/01/2016 699.50p 721.50p 699.50p 709.00p 1441792
27/01/2016 700.00p 712.00p 688.80p 706.50p 1199901
26/01/2016 659.50p 694.50p 654.50p 694.50p 1715242
25/01/2016 665.00p 678.00p 648.50p 658.00p 1443195
22/01/2016 670.50p 674.50p 660.50p 661.50p 1427391
21/01/2016 645.00p 663.50p 641.00p 662.00p 1844422
20/01/2016 653.50p 653.50p 632.50p 640.50p 2103860
19/01/2016 681.50p 699.50p 660.50p 664.50p 1547603
18/01/2016 688.00p 689.00p 670.35p 674.50p 1265924
15/01/2016 698.00p 706.50p 682.50p 690.00p 1718941
14/01/2016 683.50p 708.50p 683.50p 702.50p 1157912
13/01/2016 685.00p 701.50p 676.50p 692.00p 1214005
12/01/2016 684.00p 708.50p 669.00p 681.50p 1553711
11/01/2016 692.50p 703.50p 681.50p 681.50p 825435
08/01/2016 707.50p 717.50p 692.50p 693.00p 1142838
07/01/2016 706.00p 716.50p 701.00p 705.50p 1629995
06/01/2016 714.50p 724.00p 701.00p 721.50p 1272699
05/01/2016 713.50p 735.50p 713.12p 719.50p 1103348
04/01/2016 703.50p 716.00p 697.50p 709.50p 1406652
31/12/2015 711.50p 711.50p 692.50p 708.00p 323266
30/12/2015 705.00p 724.00p 703.36p 709.50p 776278
29/12/2015 728.50p 728.50p 703.50p 710.00p 1246494
24/12/2015 719.00p 726.00p 711.50p 715.50p 173765
23/12/2015 693.00p 723.50p 693.00p 712.50p 929450
22/12/2015 675.00p 691.50p 675.00p 689.50p 618899
21/12/2015 660.50p 678.50p 652.50p 671.50p 685484
18/12/2015 654.00p 666.00p 652.00p 659.00p 1276164
17/12/2015 677.00p 678.00p 651.50p 654.50p 1252601
16/12/2015 665.00p 680.50p 658.50p 673.50p 1285365
15/12/2015 669.00p 670.50p 655.00p 659.50p 966840
14/12/2015 684.00p 689.00p 662.50p 665.00p 917175
11/12/2015 676.00p 683.00p 661.50p 675.00p 1312436
10/12/2015 661.50p 677.00p 657.50p 673.00p 1005185
09/12/2015 653.50p 676.00p 612.50p 662.50p 3108139
08/12/2015 687.00p 691.50p 665.50p 668.50p 1306284
07/12/2015 702.50p 706.50p 684.00p 690.50p 1226490
04/12/2015 709.50p 717.00p 693.00p 702.00p 1605332
03/12/2015 719.00p 724.50p 708.00p 709.50p 1307736
02/12/2015 728.50p 735.50p 723.00p 726.00p 962761
01/12/2015 715.50p 731.00p 715.50p 722.50p 1111596
30/11/2015 713.50p 722.00p 704.00p 715.00p 1582349
27/11/2015 745.00p 745.00p 712.50p 715.00p 1156585
26/11/2015 724.00p 752.00p 721.50p 749.00p 1002575
25/11/2015 716.00p 724.50p 709.50p 720.50p 995238
24/11/2015 699.00p 721.37p 694.00p 714.00p 1127081
23/11/2015 690.50p 706.00p 685.50p 701.00p 1061713
20/11/2015 704.00p 706.50p 695.00p 696.00p 1335306
19/11/2015 697.50p 710.50p 693.50p 699.50p 1351019
18/11/2015 673.00p 695.50p 666.00p 690.50p 1218243
17/11/2015 678.50p 685.81p 668.50p 672.00p 985840
16/11/2015 672.50p 690.00p 671.50p 674.00p 842592
13/11/2015 673.00p 680.00p 668.50p 673.00p 815184
12/11/2015 691.50p 692.50p 670.50p 674.50p 1424078
11/11/2015 688.00p 702.68p 683.50p 688.50p 1440811
10/11/2015 701.00p 704.00p 685.00p 691.50p 2139386
09/11/2015 703.00p 713.44p 698.50p 701.50p 1959760
06/11/2015 727.00p 731.00p 702.50p 707.00p 1947250
05/11/2015 734.50p 735.00p 723.50p 727.00p 1175030
04/11/2015 735.00p 752.50p 733.90p 740.00p 1765093
03/11/2015 723.50p 733.00p 719.00p 728.50p 809136
02/11/2015 725.00p 732.50p 719.29p 722.00p 864552
30/10/2015 736.50p 738.50p 725.23p 730.00p 1049144
29/10/2015 754.50p 758.50p 729.00p 734.50p 1948478
28/10/2015 734.00p 772.50p 729.50p 768.00p 1409647
27/10/2015 744.50p 745.00p 731.00p 734.00p 917829
26/10/2015 752.50p 765.50p 744.50p 746.50p 833355
23/10/2015 734.00p 768.00p 731.50p 758.00p 2108291
22/10/2015 727.00p 734.50p 714.50p 730.00p 861223
21/10/2015 735.00p 747.50p 721.00p 726.50p 979009
20/10/2015 734.50p 740.50p 722.00p 734.00p 1347821
19/10/2015 755.00p 755.50p 733.00p 734.50p 1475696
16/10/2015 759.50p 770.00p 747.69p 759.50p 1221649
15/10/2015 752.00p 770.50p 748.50p 760.50p 1618840
14/10/2015 728.50p 754.00p 727.50p 750.50p 1421399
13/10/2015 733.00p 736.50p 724.00p 734.00p 1233031
12/10/2015 735.50p 748.29p 731.50p 739.50p 1423146
09/10/2015 713.50p 740.50p 710.50p 734.50p 3179153
08/10/2015 679.50p 706.50p 671.00p 704.50p 1810484
07/10/2015 680.00p 699.00p 673.00p 676.00p 2207487
06/10/2015 655.50p 676.00p 636.00p 672.50p 1659376
05/10/2015 639.00p 653.50p 634.00p 652.50p 1289188
02/10/2015 603.00p 636.00p 594.36p 633.50p 2108685
01/10/2015 598.00p 613.00p 593.00p 604.50p 1418083
30/09/2015 604.00p 604.00p 585.50p 591.50p 1641769
29/09/2015 595.00p 605.50p 592.38p 596.50p 1364659
28/09/2015 619.50p 619.50p 596.50p 602.00p 1069690
25/09/2015 631.00p 632.00p 612.50p 618.50p 1456337
24/09/2015 602.50p 623.50p 595.00p 621.00p 1653672
23/09/2015 599.00p 611.50p 593.00p 600.50p 983192
22/09/2015 594.50p 600.00p 579.00p 596.50p 1778586
21/09/2015 607.00p 617.50p 597.00p 597.00p 962351
18/09/2015 597.00p 622.50p 597.00p 610.00p 2562042
17/09/2015 608.00p 611.00p 590.00p 590.00p 1159262
16/09/2015 591.00p 609.44p 577.50p 606.50p 1468222
15/09/2015 594.00p 594.00p 569.62p 588.00p 1460941
14/09/2015 598.50p 612.50p 584.50p 591.50p 1351199
11/09/2015 612.00p 623.50p 593.46p 595.50p 1419874
10/09/2015 615.00p 621.00p 599.50p 607.00p 932568
09/09/2015 630.50p 633.00p 617.00p 618.00p 1200582
08/09/2015 607.00p 621.50p 605.00p 619.00p 1068016
07/09/2015 602.00p 616.00p 598.00p 602.50p 723296
04/09/2015 621.00p 625.50p 594.44p 596.00p 1380400
03/09/2015 602.00p 631.00p 601.50p 622.00p 1877199
02/09/2015 602.50p 613.00p 594.50p 598.50p 1394266
01/09/2015 618.00p 622.50p 594.50p 601.50p 1693139
28/08/2015 615.00p 629.00p 602.50p 620.50p 2117193
27/08/2015 601.50p 614.50p 593.50p 612.50p 2177453
26/08/2015 633.00p 642.00p 593.00p 594.50p 2792882
25/08/2015 647.50p 671.50p 631.50p 639.50p 2186284
24/08/2015 664.00p 670.50p 636.00p 644.00p 2119323
21/08/2015 679.50p 696.00p 674.00p 681.50p 1924557
20/08/2015 648.00p 685.00p 647.00p 684.50p 1768453
19/08/2015 658.50p 666.00p 646.50p 648.00p 1120320
18/08/2015 674.50p 676.50p 652.50p 659.50p 1182902
17/08/2015 671.00p 676.50p 660.00p 671.00p 946899
14/08/2015 671.00p 682.00p 665.00p 666.50p 1080006
13/08/2015 669.50p 672.50p 656.50p 669.50p 2152061
12/08/2015 647.50p 666.50p 633.00p 661.50p 2052508
11/08/2015 650.00p 673.50p 638.96p 653.00p 2039885
10/08/2015 643.00p 650.50p 628.50p 649.50p 1678094
07/08/2015 641.50p 654.50p 636.50p 638.00p 4695116
06/08/2015 645.50p 654.00p 635.50p 640.50p 1853129
05/08/2015 642.00p 663.00p 642.00p 648.00p 1185912
04/08/2015 630.00p 655.00p 625.50p 645.00p 1227716
03/08/2015 643.50p 646.50p 626.50p 633.00p 1170593
31/07/2015 643.50p 649.50p 628.50p 647.00p 1410590
30/07/2015 644.50p 649.50p 636.00p 645.00p 1067732
29/07/2015 632.00p 647.00p 625.00p 646.00p 1085508
28/07/2015 629.00p 632.50p 617.00p 630.00p 1271323
27/07/2015 625.00p 636.00p 618.00p 625.50p 1209290
24/07/2015 631.00p 643.00p 616.50p 618.50p 1443648
23/07/2015 638.00p 654.00p 631.50p 633.50p 1500359
22/07/2015 644.50p 644.50p 621.00p 635.00p 2340968
21/07/2015 625.50p 657.50p 624.00p 652.00p 1348489
20/07/2015 650.50p 650.72p 621.50p 629.00p 1587514
17/07/2015 671.00p 671.00p 653.50p 658.00p 836338
16/07/2015 677.50p 677.92p 663.50p 668.50p 1102315
15/07/2015 675.00p 695.00p 674.00p 676.50p 1044673
14/07/2015 670.50p 677.50p 662.00p 676.50p 962791
13/07/2015 678.50p 680.00p 657.00p 671.50p 848480
10/07/2015 675.50p 681.50p 667.00p 672.00p 860756
09/07/2015 671.50p 676.00p 664.00p 669.50p 727702
08/07/2015 652.00p 673.50p 649.00p 665.00p 1149060
07/07/2015 687.50p 687.50p 651.00p 655.50p 1118064
06/07/2015 682.50p 689.00p 677.50p 687.00p 648726
03/07/2015 683.50p 689.77p 680.00p 683.00p 563502
02/07/2015 686.50p 699.00p 684.00p 688.00p 807733
01/07/2015 695.00p 703.50p 685.73p 690.50p 1070519
30/06/2015 697.00p 703.50p 689.50p 694.00p 1382078
29/06/2015 687.50p 705.50p 683.00p 700.50p 978757
26/06/2015 702.50p 713.50p 697.00p 698.00p 832979
25/06/2015 712.00p 716.00p 704.50p 707.00p 757749
24/06/2015 710.00p 720.50p 708.50p 714.50p 630357
23/06/2015 706.00p 716.00p 703.00p 710.50p 939756
22/06/2015 719.00p 719.00p 699.99p 703.50p 1207469
19/06/2015 724.00p 729.50p 712.50p 712.50p 1371088
18/06/2015 717.00p 740.77p 715.50p 727.00p 1899771
17/06/2015 719.00p 722.00p 709.00p 712.00p 964991
16/06/2015 732.50p 733.50p 718.50p 720.00p 2098136
15/06/2015 751.00p 753.14p 728.50p 733.50p 1383281
12/06/2015 733.50p 742.00p 721.00p 737.00p 957262
11/06/2015 732.50p 739.00p 724.00p 736.00p 1330723
10/06/2015 717.00p 741.00p 714.50p 737.50p 1371283
09/06/2015 718.00p 727.00p 710.00p 715.00p 1377529
08/06/2015 716.00p 730.00p 708.44p 716.50p 888066
05/06/2015 722.00p 729.50p 713.00p 719.00p 923602
04/06/2015 737.00p 740.50p 722.50p 724.00p 1239833
03/06/2015 752.00p 756.50p 737.00p 746.50p 1079963

*Close Price adjusted for both dividends and splits