Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Watch Finsbury Growth & Income Trust (FGT) by Ben McPoland in The Motley Fool
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
Fresnillo (FRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | 2,120.00p | 2,144.00p | 2,082.00p | 2,118.00p | 1239331 |
| 04/09/2025 | 2,050.00p | 2,108.00p | 2,030.00p | 2,090.00p | 1987460 |
| 03/09/2025 | 1,942.00p | 2,074.00p | 1,925.16p | 2,074.00p | 2766820 |
| 02/09/2025 | 1,834.00p | 1,927.00p | 1,825.00p | 1,919.00p | 1772690 |
| 01/09/2025 | 1,832.00p | 1,848.03p | 1,806.00p | 1,825.00p | 4793627 |
| 29/08/2025 | 1,774.00p | 1,792.00p | 1,753.00p | 1,788.00p | 1289243 |
| 28/08/2025 | 1,765.00p | 1,779.00p | 1,738.68p | 1,753.00p | 960629 |
| 27/08/2025 | 1,730.00p | 1,757.00p | 1,712.00p | 1,757.00p | 738942 |
| 26/08/2025 | 1,710.00p | 1,741.00p | 1,693.00p | 1,741.00p | 20213548 |
| 22/08/2025 | 1,669.00p | 1,702.00p | 1,657.00p | 1,689.00p | 843823 |
| 21/08/2025 | 1,659.00p | 1,682.00p | 1,650.00p | 1,671.00p | 552387 |
| 20/08/2025 | 1,625.00p | 1,665.00p | 1,617.00p | 1,647.00p | 4206157 |
| 19/08/2025 | 1,677.00p | 1,695.00p | 1,625.00p | 1,625.00p | 4696255 |
| 18/08/2025 | 1,721.00p | 1,748.00p | 1,696.00p | 1,696.00p | 6598017 |
| 15/08/2025 | 1,708.00p | 1,717.00p | 1,657.00p | 1,708.00p | 1138182 |
| 14/08/2025 | 1,690.00p | 1,720.76p | 1,676.00p | 1,689.00p | 737215 |
| 13/08/2025 | 1,757.00p | 1,769.16p | 1,690.00p | 1,701.00p | 1049078 |
| 12/08/2025 | 1,744.00p | 1,769.00p | 1,716.00p | 1,735.00p | 787842 |
| 11/08/2025 | 1,687.00p | 1,747.00p | 1,680.00p | 1,743.00p | 825602 |
| 08/08/2025 | 1,662.00p | 1,754.00p | 1,662.00p | 1,701.00p | 1727422 |
| 07/08/2025 | 1,685.00p | 1,738.00p | 1,661.00p | 1,673.00p | 1270015 |
| 06/08/2025 | 1,534.00p | 1,655.00p | 1,512.00p | 1,655.00p | 2149136 |
| 05/08/2025 | 1,489.00p | 1,581.14p | 1,483.00p | 1,520.00p | 1565245 |
| 04/08/2025 | 1,418.00p | 1,457.00p | 1,371.00p | 1,434.00p | 810714 |
| 01/08/2025 | 1,396.00p | 1,450.05p | 1,391.00p | 1,429.00p | 5493590 |
| 31/07/2025 | 1,400.00p | 1,425.00p | 1,387.00p | 1,400.00p | 611415 |
| 30/07/2025 | 1,431.00p | 1,437.00p | 1,415.00p | 1,430.00p | 500135 |
| 29/07/2025 | 1,406.00p | 1,430.00p | 1,398.00p | 1,429.00p | 693915 |
| 28/07/2025 | 1,411.00p | 1,423.00p | 1,376.59p | 1,396.00p | 3236928 |
| 25/07/2025 | 1,435.00p | 1,441.85p | 1,394.61p | 1,411.00p | 14035393 |
| 24/07/2025 | 1,462.00p | 1,471.00p | 1,424.00p | 1,433.00p | 738879 |
| 23/07/2025 | 1,462.00p | 1,471.00p | 1,385.60p | 1,463.00p | 2348765 |
| 22/07/2025 | 1,498.00p | 1,501.00p | 1,453.00p | 1,466.00p | 883091 |
| 21/07/2025 | 1,452.00p | 1,503.00p | 1,451.55p | 1,497.00p | 763248 |
| 18/07/2025 | 1,475.00p | 1,490.00p | 1,437.00p | 1,445.00p | 652804 |
| 17/07/2025 | 1,474.00p | 1,482.00p | 1,443.00p | 1,460.00p | 961232 |
| 16/07/2025 | 1,484.00p | 1,494.00p | 1,445.00p | 1,472.00p | 721129 |
| 15/07/2025 | 1,537.00p | 1,539.00p | 1,457.00p | 1,470.00p | 1593574 |
| 14/07/2025 | 1,539.00p | 1,566.00p | 1,531.00p | 1,542.00p | 1215938 |
| 11/07/2025 | 1,487.00p | 1,517.00p | 1,483.00p | 1,516.00p | 963782 |
| 10/07/2025 | 1,470.00p | 1,490.17p | 1,462.00p | 1,465.00p | 726583 |
| 09/07/2025 | 1,488.00p | 1,492.00p | 1,439.43p | 1,449.00p | 886383 |
| 08/07/2025 | 1,500.00p | 1,538.00p | 1,457.98p | 1,469.00p | 760910 |
| 07/07/2025 | 1,485.00p | 1,499.00p | 1,465.00p | 1,489.00p | 632999 |
| 04/07/2025 | 1,461.00p | 1,495.00p | 1,454.00p | 1,495.00p | 713967 |
| 03/07/2025 | 1,424.00p | 1,467.00p | 1,419.00p | 1,460.00p | 793126 |
| 02/07/2025 | 1,449.00p | 1,460.00p | 1,419.42p | 1,441.00p | 1589194 |
| 01/07/2025 | 1,473.00p | 1,477.00p | 1,446.00p | 1,455.00p | 3245563 |
| 30/06/2025 | 1,452.00p | 1,458.00p | 1,422.33p | 1,440.00p | 705176 |
| 27/06/2025 | 1,489.00p | 1,494.00p | 1,424.68p | 1,433.00p | 860841 |
| 26/06/2025 | 1,455.00p | 1,499.00p | 1,455.00p | 1,496.00p | 1007093 |
| 25/06/2025 | 1,425.00p | 1,450.00p | 1,420.00p | 1,439.00p | 651086 |
| 24/06/2025 | 1,410.00p | 1,438.00p | 1,385.00p | 1,410.00p | 673475 |
| 23/06/2025 | 1,393.00p | 1,450.00p | 1,391.33p | 1,443.00p | 679963 |
| 20/06/2025 | 1,405.00p | 1,445.00p | 1,405.00p | 1,407.00p | 3306511 |
| 19/06/2025 | 1,447.00p | 1,448.00p | 1,416.00p | 1,426.00p | 626271 |
| 18/06/2025 | 1,438.00p | 1,455.00p | 1,435.00p | 1,447.00p | 551943 |
| 17/06/2025 | 1,376.00p | 1,434.00p | 1,371.00p | 1,433.00p | 1534244 |
| 16/06/2025 | 1,450.00p | 1,457.00p | 1,413.00p | 1,417.00p | 1339065 |
| 13/06/2025 | 1,407.00p | 1,447.00p | 1,400.00p | 1,445.00p | 1749062 |
| 12/06/2025 | 1,408.00p | 1,416.00p | 1,384.00p | 1,414.00p | 1238881 |
| 11/06/2025 | 1,345.00p | 1,394.00p | 1,337.00p | 1,388.00p | 1131711 |
| 10/06/2025 | 1,365.00p | 1,382.00p | 1,332.00p | 1,340.00p | 1395574 |
| 09/06/2025 | 1,347.00p | 1,381.00p | 1,338.52p | 1,374.00p | 1028731 |
| 06/06/2025 | 1,337.00p | 1,359.00p | 1,325.83p | 1,342.00p | 2291449 |
| 05/06/2025 | 1,264.00p | 1,337.00p | 1,264.00p | 1,325.00p | 1712966 |
| 04/06/2025 | 1,250.00p | 1,274.62p | 1,244.35p | 1,262.00p | 811000 |
| 03/06/2025 | 1,223.00p | 1,260.00p | 1,223.00p | 1,237.00p | 1875649 |
| 02/06/2025 | 1,178.00p | 1,246.00p | 1,170.00p | 1,233.00p | 1068919 |
| 30/05/2025 | 1,151.00p | 1,173.00p | 1,145.59p | 1,163.00p | 907678 |
| 29/05/2025 | 1,130.00p | 1,171.00p | 1,099.55p | 1,171.00p | 890574 |
| 28/05/2025 | 1,123.00p | 1,136.00p | 1,115.00p | 1,134.00p | 772719 |
| 27/05/2025 | 1,121.00p | 1,130.00p | 1,084.00p | 1,122.00p | 1359738 |
| 23/05/2025 | 1,114.00p | 1,135.00p | 1,102.53p | 1,133.00p | 1493334 |
| 22/05/2025 | 1,082.00p | 1,106.00p | 1,073.00p | 1,106.00p | 1265006 |
| 21/05/2025 | 1,053.00p | 1,087.00p | 1,049.06p | 1,085.00p | 784543 |
| 20/05/2025 | 1,005.00p | 1,054.00p | 1,005.00p | 1,041.00p | 781713 |
| 19/05/2025 | 1,016.00p | 1,061.00p | 1,008.00p | 1,026.00p | 1425362 |
| 16/05/2025 | 1,011.00p | 1,018.00p | 985.00p | 1,000.00p | 1568697 |
| 15/05/2025 | 972.00p | 1,021.00p | 963.00p | 1,016.00p | 5815611 |
| 14/05/2025 | 1,002.00p | 1,013.00p | 981.50p | 981.50p | 809955 |
| 13/05/2025 | 1,005.00p | 1,022.00p | 994.50p | 1,010.00p | 1077874 |
| 12/05/2025 | 1,075.00p | 1,087.00p | 998.00p | 999.50p | 1536531 |
| 09/05/2025 | 1,025.00p | 1,071.50p | 1,022.00p | 1,061.00p | 776900 |
| 08/05/2025 | 1,044.00p | 1,047.00p | 1,021.66p | 1,030.00p | 624676 |
| 07/05/2025 | 1,068.00p | 1,074.00p | 1,048.70p | 1,054.00p | 964648 |
| 06/05/2025 | 1,034.00p | 1,065.00p | 1,026.00p | 1,063.00p | 2491790 |
| 02/05/2025 | 1,020.00p | 1,022.00p | 1,002.00p | 1,015.00p | 646783 |
| 01/05/2025 | 987.50p | 1,006.00p | 985.00p | 995.50p | 314725 |
| 30/04/2025 | 1,002.00p | 1,019.00p | 990.00p | 1,002.00p | 4583132 |
| 29/04/2025 | 1,002.00p | 1,022.00p | 996.50p | 1,012.00p | 4476395 |
| 28/04/2025 | 987.50p | 1,006.00p | 983.07p | 998.00p | 574664 |
| 25/04/2025 | 1,001.00p | 1,009.00p | 979.47p | 982.50p | 1004051 |
| 24/04/2025 | 993.50p | 1,015.00p | 989.63p | 1,004.00p | 1061864 |
| 23/04/2025 | 1,000.00p | 1,000.00p | 937.00p | 985.00p | 5152603 |
| 22/04/2025 | 1,050.00p | 1,061.00p | 1,010.00p | 1,039.00p | 5028031 |
| 17/04/2025 | 1,029.00p | 1,047.02p | 1,007.00p | 1,021.00p | 1248961 |
| 16/04/2025 | 1,067.00p | 1,093.00p | 1,061.00p | 1,081.00p | 1152523 |
| 15/04/2025 | 1,022.00p | 1,059.42p | 1,021.00p | 1,058.00p | 1144497 |
| 14/04/2025 | 999.00p | 1,022.00p | 985.50p | 1,020.00p | 1293847 |
| 11/04/2025 | 952.50p | 992.27p | 946.00p | 991.00p | 1689899 |
| 10/04/2025 | 929.50p | 936.50p | 896.50p | 923.00p | 1220848 |
| 09/04/2025 | 855.00p | 899.50p | 829.87p | 883.00p | 985383 |
| 08/04/2025 | 844.50p | 876.00p | 834.50p | 862.00p | 7324212 |
| 07/04/2025 | 796.50p | 861.50p | 764.50p | 833.50p | 1946047 |
| 04/04/2025 | 910.50p | 929.00p | 811.00p | 822.50p | 4984176 |
| 03/04/2025 | 915.00p | 932.50p | 887.50p | 920.50p | 3548570 |
| 02/04/2025 | 941.00p | 946.50p | 922.50p | 934.50p | 637101 |
| 01/04/2025 | 940.50p | 957.01p | 937.00p | 953.00p | 753372 |
| 31/03/2025 | 942.00p | 944.00p | 917.50p | 936.00p | 692959 |
| 28/03/2025 | 944.50p | 960.50p | 941.50p | 947.50p | 1158617 |
| 27/03/2025 | 945.00p | 950.36p | 934.50p | 947.50p | 630815 |
| 26/03/2025 | 942.50p | 955.00p | 938.00p | 943.50p | 950055 |
| 25/03/2025 | 924.50p | 948.50p | 921.13p | 940.50p | 530728 |
| 24/03/2025 | 931.00p | 946.00p | 918.49p | 927.50p | 645783 |
| 21/03/2025 | 926.50p | 929.50p | 906.00p | 917.50p | 1379426 |
| 20/03/2025 | 947.00p | 953.00p | 925.50p | 936.00p | 954777 |
| 19/03/2025 | 944.00p | 949.36p | 925.50p | 944.00p | 937930 |
| 18/03/2025 | 950.00p | 960.50p | 939.01p | 954.00p | 1099542 |
| 17/03/2025 | 912.50p | 938.00p | 908.00p | 938.00p | 1289091 |
| 14/03/2025 | 892.50p | 933.50p | 890.50p | 916.50p | 1519495 |
| 13/03/2025 | 879.00p | 905.47p | 861.00p | 899.50p | 2700231 |
| 12/03/2025 | 856.00p | 894.50p | 849.00p | 894.50p | 1331385 |
| 11/03/2025 | 823.50p | 858.00p | 819.50p | 854.00p | 1077479 |
| 10/03/2025 | 846.50p | 853.94p | 829.50p | 838.50p | 855929 |
| 07/03/2025 | 844.50p | 871.50p | 836.50p | 848.50p | 841917 |
| 06/03/2025 | 832.50p | 844.00p | 820.50p | 838.50p | 978546 |
| 05/03/2025 | 796.00p | 832.00p | 790.00p | 828.50p | 1447328 |
| 04/03/2025 | 754.00p | 791.75p | 746.32p | 780.00p | 1719555 |
| 03/03/2025 | 740.50p | 758.50p | 737.50p | 754.00p | 678573 |
| 28/02/2025 | 736.50p | 744.50p | 732.89p | 742.50p | 1348063 |
| 27/02/2025 | 750.00p | 759.76p | 746.05p | 751.50p | 632326 |
| 26/02/2025 | 746.00p | 758.00p | 738.00p | 757.00p | 457701 |
| 25/02/2025 | 749.00p | 755.00p | 736.00p | 739.00p | 591224 |
| 24/02/2025 | 768.00p | 769.00p | 750.00p | 758.00p | 3495970 |
| 21/02/2025 | 773.50p | 779.00p | 757.00p | 776.50p | 4512360 |
| 20/02/2025 | 778.50p | 787.00p | 771.50p | 787.00p | 1081125 |
| 19/02/2025 | 780.50p | 785.50p | 758.00p | 770.50p | 798201 |
| 18/02/2025 | 787.00p | 790.50p | 773.50p | 784.00p | 1218363 |
| 17/02/2025 | 792.00p | 802.50p | 784.50p | 784.50p | 510052 |
| 14/02/2025 | 811.50p | 830.00p | 794.75p | 798.50p | 985942 |
| 13/02/2025 | 817.50p | 839.50p | 798.00p | 798.00p | 1096463 |
| 12/02/2025 | 788.50p | 794.39p | 769.59p | 791.50p | 729013 |
| 11/02/2025 | 789.50p | 797.00p | 780.50p | 790.50p | 897157 |
| 10/02/2025 | 769.00p | 810.00p | 765.50p | 802.00p | 1803488 |
| 07/02/2025 | 765.00p | 765.00p | 751.00p | 765.00p | 786765 |
| 06/02/2025 | 761.00p | 769.00p | 744.50p | 753.00p | 1212926 |
| 05/02/2025 | 716.00p | 757.00p | 716.00p | 755.00p | 1043618 |
| 04/02/2025 | 707.50p | 718.50p | 704.08p | 713.50p | 562110 |
| 03/02/2025 | 683.50p | 711.20p | 673.50p | 709.50p | 664724 |
| 31/01/2025 | 711.00p | 711.00p | 693.50p | 696.00p | 2139698 |
| 30/01/2025 | 677.00p | 722.33p | 672.50p | 712.50p | 750932 |
| 29/01/2025 | 661.00p | 679.00p | 660.00p | 675.00p | 1131338 |
| 28/01/2025 | 668.00p | 670.50p | 657.00p | 657.00p | 407128 |
| 27/01/2025 | 671.50p | 684.00p | 656.50p | 671.50p | 1467187 |
| 24/01/2025 | 687.50p | 695.50p | 682.00p | 685.50p | 565841 |
| 23/01/2025 | 684.00p | 684.00p | 673.50p | 678.50p | 576987 |
| 22/01/2025 | 693.00p | 695.50p | 667.50p | 685.00p | 642865 |
| 21/01/2025 | 690.50p | 695.00p | 676.50p | 693.50p | 318563 |
| 20/01/2025 | 668.50p | 691.00p | 666.00p | 685.50p | 636990 |
| 17/01/2025 | 677.00p | 682.00p | 643.50p | 666.00p | 739338 |
| 16/01/2025 | 674.50p | 695.50p | 671.50p | 680.50p | 787426 |
| 15/01/2025 | 658.50p | 670.27p | 656.86p | 666.00p | 1485870 |
| 14/01/2025 | 652.50p | 657.00p | 642.50p | 655.00p | 2339152 |
| 13/01/2025 | 663.00p | 666.00p | 634.41p | 644.50p | 511164 |
| 10/01/2025 | 667.00p | 682.00p | 657.00p | 668.00p | 600651 |
| 09/01/2025 | 648.50p | 678.50p | 648.00p | 669.00p | 465800 |
| 08/01/2025 | 657.00p | 658.00p | 640.50p | 648.00p | 555215 |
| 07/01/2025 | 639.00p | 657.00p | 631.00p | 645.00p | 397004 |
| 06/01/2025 | 648.50p | 657.50p | 625.50p | 644.00p | 226575 |
| 03/01/2025 | 654.50p | 659.00p | 646.00p | 649.00p | 308145 |
| 02/01/2025 | 624.00p | 651.50p | 624.00p | 649.50p | 406746 |
| 31/12/2024 | 612.00p | 625.00p | 612.00p | 621.50p | 142244 |
| 30/12/2024 | 630.00p | 630.00p | 616.00p | 616.00p | 617993 |
| 27/12/2024 | 639.50p | 640.00p | 628.00p | 630.50p | 315106 |
| 24/12/2024 | 637.00p | 641.00p | 630.50p | 636.50p | 118584 |
| 23/12/2024 | 641.50p | 647.50p | 630.57p | 637.00p | 251444 |
| 20/12/2024 | 629.00p | 641.00p | 623.50p | 638.50p | 982695 |
| 19/12/2024 | 634.50p | 641.00p | 627.42p | 631.50p | 464338 |
| 18/12/2024 | 652.00p | 655.00p | 643.50p | 648.50p | 397393 |
| 17/12/2024 | 655.00p | 656.00p | 642.71p | 650.00p | 1244639 |
| 16/12/2024 | 664.50p | 673.00p | 656.00p | 656.50p | 359979 |
| 13/12/2024 | 680.50p | 683.50p | 664.50p | 665.50p | 637001 |
| 12/12/2024 | 699.00p | 705.50p | 670.00p | 679.50p | 924985 |
| 11/12/2024 | 679.50p | 703.00p | 672.50p | 699.00p | 536048 |
| 10/12/2024 | 678.00p | 683.00p | 672.50p | 681.00p | 1508111 |
| 09/12/2024 | 661.00p | 686.00p | 658.50p | 686.00p | 706992 |
| 06/12/2024 | 660.00p | 667.20p | 652.00p | 655.50p | 349148 |
| 05/12/2024 | 667.00p | 673.24p | 662.50p | 663.50p | 361302 |
| 04/12/2024 | 661.50p | 673.00p | 661.50p | 669.00p | 1358456 |
| 03/12/2024 | 649.50p | 668.50p | 646.50p | 666.00p | 657329 |
| 02/12/2024 | 639.50p | 653.00p | 620.50p | 647.50p | 339912 |
| 29/11/2024 | 640.00p | 651.50p | 638.50p | 646.00p | 381848 |
| 28/11/2024 | 629.00p | 638.00p | 629.00p | 638.00p | 245378 |
| 27/11/2024 | 643.00p | 651.50p | 630.00p | 635.00p | 337534 |
| 26/11/2024 | 635.50p | 643.00p | 626.50p | 638.50p | 477052 |
| 25/11/2024 | 648.50p | 649.50p | 624.50p | 633.00p | 2059274 |
| 22/11/2024 | 655.50p | 659.00p | 651.00p | 652.50p | 464574 |
| 21/11/2024 | 660.50p | 662.50p | 644.21p | 647.50p | 526838 |
| 20/11/2024 | 663.50p | 664.50p | 654.00p | 654.50p | 591846 |
*Close Price adjusted for both dividends and splits