Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/06/2011 1,329.00p 1,337.00p 1,308.00p 1,327.00p 760919
15/06/2011 1,372.00p 1,386.00p 1,346.00p 1,346.00p 988312
14/06/2011 1,380.00p 1,395.00p 1,363.00p 1,377.00p 849976
13/06/2011 1,373.00p 1,388.00p 1,361.00p 1,378.00p 737315
10/06/2011 1,418.00p 1,425.00p 1,374.00p 1,377.00p 720633
09/06/2011 1,384.00p 1,428.00p 1,379.00p 1,417.00p 615354
08/06/2011 1,414.00p 1,425.00p 1,360.00p 1,393.00p 1019631
07/06/2011 1,421.00p 1,443.00p 1,419.00p 1,427.00p 545326
06/06/2011 1,399.00p 1,429.00p 1,392.00p 1,428.00p 426643
03/06/2011 1,438.00p 1,438.00p 1,380.00p 1,404.00p 718976
02/06/2011 1,455.00p 1,455.00p 1,428.00p 1,428.00p 631547
01/06/2011 1,458.00p 1,492.00p 1,451.00p 1,478.00p 1142990
31/05/2011 1,425.00p 1,458.00p 1,424.00p 1,458.00p 1032133
27/05/2011 1,401.00p 1,419.44p 1,396.00p 1,410.00p 745909
26/05/2011 1,375.00p 1,391.00p 1,342.00p 1,381.00p 1106710
25/05/2011 1,349.00p 1,360.00p 1,336.00p 1,350.00p 1388102
24/05/2011 1,302.00p 1,359.00p 1,302.00p 1,356.00p 1158476
23/05/2011 1,300.00p 1,311.00p 1,275.00p 1,302.00p 841880
20/05/2011 1,332.00p 1,353.00p 1,307.00p 1,321.00p 794693
19/05/2011 1,349.00p 1,356.00p 1,317.00p 1,325.00p 757665
18/05/2011 1,330.00p 1,366.00p 1,321.00p 1,330.00p 1165170
17/05/2011 1,337.00p 1,353.00p 1,305.00p 1,308.00p 1143813
16/05/2011 1,311.00p 1,371.00p 1,297.00p 1,351.00p 1092410
13/05/2011 1,318.00p 1,339.00p 1,313.00p 1,324.00p 1307975
12/05/2011 1,380.00p 1,411.00p 1,281.00p 1,304.00p 1858363
11/05/2011 1,480.00p 1,484.00p 1,411.00p 1,411.00p 1323987
10/05/2011 1,449.00p 1,475.37p 1,443.00p 1,471.00p 631538
09/05/2011 1,443.00p 1,467.00p 1,414.00p 1,438.00p 988985
06/05/2011 1,445.00p 1,450.00p 1,395.00p 1,436.00p 1459746
05/05/2011 1,529.00p 1,540.00p 1,431.00p 1,445.00p 1057379
04/05/2011 1,578.00p 1,581.00p 1,506.00p 1,515.00p 1047380
03/05/2011 1,620.00p 1,639.00p 1,582.00p 1,598.00p 957967
28/04/2011 1,626.00p 1,646.00p 1,609.00p 1,641.00p 601549
27/04/2011 1,645.00p 1,650.00p 1,599.00p 1,606.00p 506470
26/04/2011 1,619.00p 1,659.00p 1,610.00p 1,649.00p 655611
21/04/2011 1,620.00p 1,662.00p 1,617.00p 1,648.00p 586263
20/04/2011 1,586.00p 1,612.16p 1,575.00p 1,612.00p 637652
19/04/2011 1,523.00p 1,569.00p 1,523.00p 1,559.00p 538921
18/04/2011 1,576.00p 1,576.98p 1,509.00p 1,514.00p 593547
15/04/2011 1,558.00p 1,582.00p 1,542.00p 1,575.00p 666034
14/04/2011 1,572.00p 1,578.00p 1,529.00p 1,555.00p 796489
13/04/2011 1,647.00p 1,647.00p 1,576.00p 1,576.00p 1047465
12/04/2011 1,634.00p 1,639.88p 1,564.00p 1,576.00p 902066
11/04/2011 1,657.00p 1,673.00p 1,641.00p 1,661.00p 569507
08/04/2011 1,629.00p 1,658.00p 1,626.00p 1,646.00p 587504
07/04/2011 1,640.00p 1,649.00p 1,605.00p 1,608.00p 657790
06/04/2011 1,637.00p 1,666.00p 1,629.00p 1,633.00p 700697
05/04/2011 1,616.00p 1,625.00p 1,594.00p 1,621.00p 525436
04/04/2011 1,564.00p 1,624.00p 1,557.00p 1,611.00p 585799
01/04/2011 1,554.00p 1,571.00p 1,542.00p 1,565.00p 532069
31/03/2011 1,580.00p 1,580.00p 1,539.00p 1,543.00p 1053952
30/03/2011 1,590.00p 1,603.00p 1,568.00p 1,572.00p 606568
29/03/2011 1,542.00p 1,568.00p 1,522.00p 1,568.00p 942732
28/03/2011 1,555.00p 1,562.00p 1,528.00p 1,535.00p 530005
25/03/2011 1,549.00p 1,573.00p 1,530.00p 1,560.00p 542458
24/03/2011 1,499.00p 1,546.00p 1,498.00p 1,533.00p 861513
23/03/2011 1,447.00p 1,493.00p 1,441.00p 1,492.00p 675972
22/03/2011 1,482.00p 1,505.00p 1,438.00p 1,455.00p 728130
21/03/2011 1,467.00p 1,491.00p 1,452.00p 1,485.00p 620999
18/03/2011 1,427.00p 1,462.00p 1,423.00p 1,442.00p 1158691
17/03/2011 1,416.00p 1,426.00p 1,393.00p 1,419.00p 1022574
16/03/2011 1,446.00p 1,446.00p 1,391.00p 1,400.00p 1355977
15/03/2011 1,466.00p 1,474.00p 1,382.00p 1,433.00p 1625708
14/03/2011 1,491.00p 1,519.00p 1,482.00p 1,499.00p 841298
11/03/2011 1,510.00p 1,528.00p 1,482.00p 1,511.00p 773949
10/03/2011 1,564.00p 1,564.00p 1,494.00p 1,513.00p 1410081
09/03/2011 1,612.00p 1,637.00p 1,576.00p 1,589.00p 809356
08/03/2011 1,636.00p 1,647.00p 1,570.00p 1,602.00p 1222980
07/03/2011 1,598.00p 1,656.00p 1,598.00p 1,633.00p 1211440
04/03/2011 1,618.00p 1,627.00p 1,554.00p 1,608.00p 1012195
03/03/2011 1,631.00p 1,651.00p 1,600.00p 1,614.00p 1166466
02/03/2011 1,588.00p 1,644.00p 1,560.00p 1,614.00p 979993
01/03/2011 1,629.00p 1,654.00p 1,569.00p 1,596.00p 1194178
28/02/2011 1,582.00p 1,611.00p 1,556.00p 1,594.00p 976982
25/02/2011 1,554.00p 1,581.00p 1,543.00p 1,576.00p 604189
24/02/2011 1,539.00p 1,556.00p 1,503.00p 1,552.00p 1187846
23/02/2011 1,554.00p 1,554.00p 1,503.00p 1,533.00p 1316367
22/02/2011 1,555.00p 1,572.00p 1,508.00p 1,560.00p 1453963
21/02/2011 1,510.00p 1,594.00p 1,508.00p 1,550.00p 1042350
18/02/2011 1,483.00p 1,508.00p 1,465.00p 1,507.00p 1081333
17/02/2011 1,490.00p 1,507.00p 1,452.00p 1,476.00p 567400
16/02/2011 1,464.00p 1,509.00p 1,445.00p 1,484.00p 1152024
15/02/2011 1,489.00p 1,489.00p 1,436.00p 1,447.00p 708749
14/02/2011 1,481.00p 1,491.00p 1,455.00p 1,489.00p 702873
11/02/2011 1,443.00p 1,476.00p 1,430.00p 1,469.00p 646345
10/02/2011 1,432.00p 1,455.00p 1,403.00p 1,440.00p 1287863
09/02/2011 1,472.00p 1,473.00p 1,416.92p 1,425.00p 586842
08/02/2011 1,451.00p 1,467.00p 1,404.00p 1,467.00p 735349
07/02/2011 1,429.00p 1,449.34p 1,419.00p 1,449.00p 451748
04/02/2011 1,431.00p 1,445.00p 1,414.00p 1,418.00p 632425
03/02/2011 1,433.00p 1,433.00p 1,390.00p 1,414.00p 738620
02/02/2011 1,410.00p 1,429.00p 1,390.39p 1,429.00p 1059018
01/02/2011 1,321.00p 1,384.14p 1,318.00p 1,384.00p 1145546
31/01/2011 1,315.00p 1,315.00p 1,278.00p 1,296.00p 809390
28/01/2011 1,329.00p 1,329.00p 1,276.00p 1,316.00p 1298522
27/01/2011 1,338.00p 1,406.55p 1,331.00p 1,337.00p 871129
26/01/2011 1,330.00p 1,349.00p 1,305.00p 1,330.00p 995344
25/01/2011 1,353.00p 1,356.00p 1,307.00p 1,312.00p 802756
24/01/2011 1,361.00p 1,372.00p 1,335.00p 1,355.00p 706714
21/01/2011 1,350.00p 1,373.00p 1,331.00p 1,349.00p 923165
20/01/2011 1,432.00p 1,433.00p 1,332.85p 1,346.00p 1415998
19/01/2011 1,477.00p 1,493.00p 1,422.80p 1,430.00p 675227
18/01/2011 1,453.00p 1,487.00p 1,452.00p 1,466.00p 551785
17/01/2011 1,499.00p 1,499.00p 1,423.00p 1,439.00p 1212729
14/01/2011 1,578.00p 1,595.30p 1,478.00p 1,492.00p 1882976
13/01/2011 1,541.00p 1,558.00p 1,502.00p 1,558.00p 597179
12/01/2011 1,570.00p 1,583.00p 1,529.85p 1,533.00p 851025
11/01/2011 1,529.00p 1,574.00p 1,514.00p 1,559.00p 811437
10/01/2011 1,568.00p 1,568.00p 1,484.00p 1,521.00p 1118235
07/01/2011 1,612.00p 1,612.00p 1,516.00p 1,556.00p 1185522
06/01/2011 1,676.00p 1,688.00p 1,566.00p 1,578.00p 1103952
05/01/2011 1,673.00p 1,694.00p 1,635.00p 1,667.00p 831219
04/01/2011 1,768.00p 1,768.00p 1,675.00p 1,682.00p 795900
31/12/2010 1,670.00p 1,688.00p 1,659.00p 1,668.00p 159444
30/12/2010 1,625.00p 1,667.00p 1,625.00p 1,661.00p 372314
29/12/2010 1,609.00p 1,638.00p 1,583.00p 1,619.00p 229951
24/12/2010 1,585.00p 1,607.00p 1,585.00p 1,607.00p 22913
23/12/2010 1,606.00p 1,616.00p 1,582.00p 1,584.00p 163064
22/12/2010 1,590.00p 1,617.00p 1,581.00p 1,602.00p 226969
21/12/2010 1,569.00p 1,605.00p 1,569.00p 1,594.00p 391481
20/12/2010 1,530.00p 1,567.00p 1,530.00p 1,547.00p 269169
17/12/2010 1,542.00p 1,558.00p 1,514.00p 1,538.00p 1389013
16/12/2010 1,565.00p 1,582.00p 1,521.00p 1,525.00p 494853
15/12/2010 1,590.00p 1,590.00p 1,550.00p 1,555.00p 729013
14/12/2010 1,597.00p 1,598.00p 1,573.00p 1,595.00p 639821
13/12/2010 1,549.00p 1,598.00p 1,547.00p 1,594.00p 364593
10/12/2010 1,528.00p 1,557.00p 1,515.00p 1,533.00p 491876
09/12/2010 1,547.00p 1,578.00p 1,504.00p 1,518.00p 854985
08/12/2010 1,609.00p 1,609.00p 1,521.00p 1,527.00p 1055663
07/12/2010 1,574.00p 1,641.00p 1,574.00p 1,605.00p 917272
06/12/2010 1,576.00p 1,589.00p 1,559.00p 1,574.00p 1099573
03/12/2010 1,522.00p 1,575.00p 1,513.00p 1,568.00p 566680
02/12/2010 1,477.00p 1,508.00p 1,459.00p 1,508.00p 735029
01/12/2010 1,446.00p 1,467.00p 1,435.00p 1,459.00p 807262
30/11/2010 1,412.00p 1,424.00p 1,379.00p 1,411.00p 689390
29/11/2010 1,447.00p 1,461.04p 1,404.00p 1,406.00p 673860
26/11/2010 1,453.00p 1,470.00p 1,426.00p 1,442.00p 457692
25/11/2010 1,453.00p 1,476.00p 1,438.00p 1,469.00p 462628
24/11/2010 1,430.00p 1,451.00p 1,408.00p 1,448.00p 382954
23/11/2010 1,389.00p 1,435.00p 1,385.00p 1,425.00p 792167
22/11/2010 1,429.00p 1,437.00p 1,388.00p 1,404.00p 396559
19/11/2010 1,420.00p 1,420.00p 1,390.00p 1,408.00p 420525
18/11/2010 1,360.00p 1,415.00p 1,341.00p 1,414.00p 683096
17/11/2010 1,351.00p 1,366.00p 1,328.00p 1,346.00p 798346
16/11/2010 1,439.00p 1,439.00p 1,358.00p 1,361.00p 1077414
15/11/2010 1,442.00p 1,464.00p 1,420.00p 1,453.00p 309500
12/11/2010 1,425.00p 1,480.00p 1,400.00p 1,450.00p 670087
11/11/2010 1,424.00p 1,461.00p 1,413.17p 1,460.00p 1304969
10/11/2010 1,426.00p 1,440.00p 1,385.00p 1,396.00p 929066
09/11/2010 1,413.00p 1,455.00p 1,411.90p 1,448.00p 818396
08/11/2010 1,419.00p 1,419.55p 1,388.00p 1,410.00p 540311
05/11/2010 1,377.00p 1,436.00p 1,367.00p 1,413.00p 851939
04/11/2010 1,321.00p 1,367.00p 1,320.00p 1,367.00p 604356
03/11/2010 1,294.00p 1,314.00p 1,281.00p 1,293.00p 894483
02/11/2010 1,253.00p 1,283.00p 1,253.00p 1,272.00p 391981
01/11/2010 1,267.00p 1,276.00p 1,245.00p 1,257.00p 525381
29/10/2010 1,254.00p 1,255.00p 1,226.00p 1,250.00p 756566
28/10/2010 1,266.00p 1,269.00p 1,243.00p 1,254.00p 471820
27/10/2010 1,260.00p 1,266.00p 1,239.00p 1,247.00p 711532
26/10/2010 1,262.00p 1,285.00p 1,239.00p 1,264.00p 507650
25/10/2010 1,261.00p 1,291.00p 1,259.00p 1,271.00p 881035
22/10/2010 1,243.00p 1,257.00p 1,231.00p 1,251.00p 530199
21/10/2010 1,237.00p 1,269.00p 1,236.00p 1,250.00p 475506
20/10/2010 1,228.00p 1,246.00p 1,197.00p 1,244.00p 686862
19/10/2010 1,296.00p 1,303.00p 1,223.00p 1,223.00p 630775
18/10/2010 1,288.00p 1,296.00p 1,258.00p 1,291.00p 354716
15/10/2010 1,324.00p 1,325.00p 1,280.00p 1,299.00p 684165
14/10/2010 1,297.00p 1,317.00p 1,275.00p 1,311.00p 687247
13/10/2010 1,267.00p 1,300.00p 1,265.00p 1,282.00p 916075
12/10/2010 1,229.00p 1,245.00p 1,214.00p 1,241.00p 589052
11/10/2010 1,258.00p 1,260.00p 1,234.00p 1,242.00p 495698
08/10/2010 1,265.00p 1,276.00p 1,224.00p 1,248.00p 871413
07/10/2010 1,311.00p 1,329.00p 1,286.00p 1,289.00p 706297
06/10/2010 1,304.00p 1,333.00p 1,303.00p 1,315.00p 510861
05/10/2010 1,265.00p 1,304.00p 1,259.00p 1,300.00p 594961
04/10/2010 1,270.00p 1,290.00p 1,261.00p 1,266.00p 457595
01/10/2010 1,264.00p 1,288.00p 1,234.00p 1,270.00p 1134948
30/09/2010 1,247.00p 1,272.00p 1,236.00p 1,242.00p 818416
29/09/2010 1,244.00p 1,253.00p 1,223.00p 1,250.00p 1172784
28/09/2010 1,227.00p 1,234.00p 1,196.45p 1,233.00p 607448
27/09/2010 1,226.00p 1,238.00p 1,212.00p 1,225.00p 338007
24/09/2010 1,209.00p 1,240.00p 1,197.00p 1,232.00p 502426
23/09/2010 1,223.00p 1,240.00p 1,193.30p 1,217.00p 428909
22/09/2010 1,203.00p 1,230.26p 1,196.00p 1,218.00p 585550
21/09/2010 1,181.00p 1,203.05p 1,174.00p 1,196.00p 714760
20/09/2010 1,175.00p 1,188.00p 1,172.00p 1,181.00p 306175
17/09/2010 1,193.00p 1,196.00p 1,163.00p 1,168.00p 853626
16/09/2010 1,189.00p 1,190.00p 1,170.00p 1,181.00p 486136
15/09/2010 1,189.00p 1,197.75p 1,169.00p 1,189.00p 555729
14/09/2010 1,158.00p 1,197.00p 1,152.00p 1,190.00p 714054
13/09/2010 1,141.00p 1,162.07p 1,137.00p 1,160.00p 566046
10/09/2010 1,135.00p 1,144.00p 1,133.00p 1,137.00p 265493
09/09/2010 1,114.00p 1,154.00p 1,114.00p 1,141.00p 391890
08/09/2010 1,099.00p 1,123.00p 1,092.00p 1,120.00p 387539
07/09/2010 1,099.00p 1,111.00p 1,081.00p 1,100.00p 435129
06/09/2010 1,115.00p 1,116.00p 1,101.00p 1,104.00p 270352
03/09/2010 1,107.00p 1,131.00p 1,086.00p 1,109.00p 633862
02/09/2010 1,116.00p 1,125.20p 1,089.00p 1,097.00p 855973
01/09/2010 1,101.00p 1,138.00p 1,101.00p 1,119.00p 1014910
31/08/2010 1,055.00p 1,091.00p 1,040.60p 1,090.00p 651974

*Close Price adjusted for both dividends and splits