Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 749.00p 749.40p 733.00p 733.00p 594763
24/04/2023 756.00p 758.80p 741.00p 748.80p 628403
21/04/2023 775.00p 776.60p 756.60p 761.00p 708077
20/04/2023 788.60p 795.00p 776.80p 786.00p 612756
19/04/2023 793.00p 793.00p 766.40p 791.20p 685264
18/04/2023 788.80p 814.21p 788.80p 801.00p 1926337
17/04/2023 791.00p 796.80p 768.40p 776.20p 1080314
14/04/2023 803.00p 806.40p 781.34p 785.80p 878301
13/04/2023 788.00p 809.20p 785.60p 797.80p 1509177
12/04/2023 802.60p 816.00p 775.40p 785.20p 1045329
11/04/2023 798.00p 806.40p 789.20p 806.40p 622364
06/04/2023 769.20p 796.40p 769.20p 787.80p 649361
05/04/2023 775.00p 790.40p 769.00p 772.80p 987140
04/04/2023 752.20p 787.60p 741.80p 770.40p 921231
03/04/2023 747.40p 754.00p 735.58p 749.00p 426277
31/03/2023 747.00p 758.40p 740.80p 746.00p 997486
30/03/2023 735.00p 749.20p 730.00p 748.20p 826448
29/03/2023 719.00p 729.80p 715.20p 728.60p 510826
28/03/2023 713.60p 721.20p 707.60p 719.00p 418429
27/03/2023 735.80p 736.40p 718.20p 721.40p 941069
24/03/2023 732.40p 735.00p 712.76p 732.60p 542853
23/03/2023 731.80p 740.15p 727.20p 735.00p 461217
22/03/2023 712.40p 732.06p 707.00p 727.00p 406260
21/03/2023 749.80p 749.80p 713.20p 714.80p 739393
20/03/2023 724.20p 745.60p 724.20p 744.00p 1403325
17/03/2023 702.60p 720.40p 695.80p 710.00p 1632448
16/03/2023 735.40p 737.00p 692.80p 697.80p 1629703
15/03/2023 732.80p 764.60p 723.60p 737.60p 998810
14/03/2023 755.00p 755.00p 730.71p 736.60p 709359
13/03/2023 742.60p 762.00p 724.80p 747.40p 1195556
10/03/2023 715.80p 734.20p 703.60p 722.20p 755655
09/03/2023 715.20p 723.80p 704.20p 712.60p 547635
08/03/2023 706.20p 724.40p 701.20p 713.60p 888628
07/03/2023 762.40p 764.10p 704.76p 708.40p 1000659
06/03/2023 778.40p 780.00p 757.80p 760.40p 494269
03/03/2023 765.60p 781.00p 765.60p 775.40p 432703
02/03/2023 772.20p 781.10p 762.26p 767.60p 440824
01/03/2023 769.80p 785.41p 769.80p 778.20p 1125395
28/02/2023 763.40p 768.40p 755.20p 763.40p 356004
27/02/2023 772.60p 775.40p 755.40p 763.80p 313066
24/02/2023 775.00p 783.62p 767.40p 768.80p 377953
23/02/2023 778.80p 789.00p 775.80p 775.80p 650452
22/02/2023 787.00p 787.11p 768.40p 779.40p 413909
21/02/2023 807.40p 810.60p 789.00p 793.00p 340887
20/02/2023 814.60p 814.60p 798.40p 808.40p 296644
17/02/2023 797.20p 805.60p 794.20p 803.20p 752026
16/02/2023 786.60p 807.80p 786.60p 801.20p 851010
15/02/2023 793.80p 794.00p 774.39p 789.00p 470037
14/02/2023 794.60p 805.80p 790.00p 793.60p 433519
13/02/2023 792.60p 798.80p 784.79p 794.40p 332663
10/02/2023 795.40p 805.60p 789.00p 790.60p 1312349
09/02/2023 820.20p 829.39p 801.60p 801.60p 1610492
08/02/2023 831.60p 833.10p 820.40p 820.40p 1146618
07/02/2023 824.20p 840.80p 824.20p 829.40p 1032684
06/02/2023 815.60p 827.43p 810.60p 827.40p 1482786
03/02/2023 805.80p 825.60p 801.20p 816.80p 2487452
02/02/2023 815.00p 827.40p 799.60p 809.20p 895840
01/02/2023 822.20p 822.20p 786.00p 810.00p 877929
31/01/2023 828.20p 831.60p 808.80p 821.40p 1142543
30/01/2023 851.60p 854.92p 827.20p 836.40p 758281
27/01/2023 867.60p 872.20p 855.27p 859.20p 900090
26/01/2023 859.00p 873.60p 852.00p 869.00p 808158
25/01/2023 877.80p 877.80p 845.38p 860.20p 838585
24/01/2023 881.00p 896.80p 873.40p 878.60p 799665
23/01/2023 900.20p 909.20p 865.43p 871.40p 2491554
20/01/2023 921.80p 943.60p 916.40p 916.40p 655892
19/01/2023 907.80p 923.60p 886.80p 918.60p 882159
18/01/2023 938.00p 958.60p 926.00p 941.80p 577035
17/01/2023 954.60p 955.20p 932.80p 938.00p 481068
16/01/2023 950.80p 963.80p 942.57p 954.40p 401859
13/01/2023 972.40p 972.40p 928.80p 949.00p 710142
12/01/2023 959.20p 981.00p 939.80p 968.00p 1066182
11/01/2023 950.40p 964.80p 937.60p 937.60p 1962954
10/01/2023 922.00p 945.60p 917.26p 941.40p 498469
09/01/2023 942.00p 962.34p 928.80p 931.80p 1024866
06/01/2023 954.20p 973.00p 940.00p 965.00p 731417
05/01/2023 971.20p 996.80p 942.40p 946.20p 2742796
04/01/2023 909.80p 989.00p 909.80p 967.40p 1392764
03/01/2023 904.20p 912.99p 893.40p 901.60p 513286
30/12/2022 879.00p 901.80p 875.98p 901.80p 254129
29/12/2022 894.60p 898.00p 882.60p 885.40p 943218
28/12/2022 863.60p 895.00p 863.60p 891.60p 593191
23/12/2022 867.60p 873.00p 862.60p 872.60p 125892
22/12/2022 886.40p 894.47p 871.00p 871.00p 337336
21/12/2022 871.20p 887.00p 865.40p 881.80p 599808
20/12/2022 865.80p 876.80p 857.00p 866.20p 5225440
19/12/2022 854.80p 901.60p 849.99p 864.20p 832270
16/12/2022 844.00p 860.40p 828.20p 854.40p 11468342
15/12/2022 850.00p 858.20p 839.20p 853.20p 715260
14/12/2022 852.80p 888.20p 847.20p 854.80p 993288
13/12/2022 849.20p 868.40p 841.36p 855.20p 1444552
12/12/2022 867.80p 867.80p 822.60p 845.80p 1855698
09/12/2022 893.00p 894.00p 860.20p 874.00p 665726
08/12/2022 870.40p 902.40p 865.60p 885.40p 947397
07/12/2022 877.80p 885.55p 862.20p 866.20p 754736
06/12/2022 881.00p 892.40p 873.20p 877.60p 848621
05/12/2022 902.20p 934.85p 897.00p 897.00p 1206369
02/12/2022 905.00p 910.00p 887.80p 895.60p 664590
01/12/2022 902.00p 910.00p 893.60p 903.20p 755654
30/11/2022 887.40p 897.80p 878.80p 897.60p 946626
29/11/2022 883.20p 891.00p 869.75p 883.80p 574475
28/11/2022 891.00p 899.00p 880.20p 882.60p 469221
25/11/2022 900.00p 905.80p 886.20p 895.40p 381827
24/11/2022 900.00p 900.60p 884.00p 899.60p 441435
23/11/2022 893.80p 895.40p 877.60p 891.40p 488071
22/11/2022 876.60p 887.40p 866.60p 886.00p 531325
21/11/2022 861.40p 878.60p 851.67p 861.60p 527684
18/11/2022 851.20p 867.80p 836.40p 865.40p 552170
17/11/2022 858.40p 866.00p 836.40p 844.80p 765082
16/11/2022 854.60p 873.87p 844.60p 851.60p 597867
15/11/2022 887.00p 888.00p 850.40p 857.80p 843758
14/11/2022 871.00p 887.20p 862.88p 879.40p 620944
11/11/2022 868.00p 876.60p 836.00p 866.20p 1152982
10/11/2022 816.20p 858.60p 797.80p 854.00p 1309796
09/11/2022 805.20p 829.60p 805.20p 821.40p 924756
08/11/2022 764.20p 808.50p 763.00p 807.00p 931651
07/11/2022 754.40p 781.20p 750.60p 774.00p 644643
04/11/2022 715.80p 763.40p 714.00p 755.80p 3534195
03/11/2022 710.80p 717.60p 698.40p 701.80p 693047
02/11/2022 737.40p 750.20p 720.60p 720.60p 651081
01/11/2022 731.80p 746.80p 718.40p 732.20p 850975
31/10/2022 733.00p 744.25p 720.80p 729.00p 898005
28/10/2022 730.80p 740.40p 721.80p 723.80p 639007
27/10/2022 739.60p 749.60p 733.20p 744.00p 559523
26/10/2022 702.40p 748.00p 702.40p 745.00p 1097961
25/10/2022 705.00p 720.00p 694.60p 714.20p 512791
24/10/2022 722.20p 726.18p 695.60p 698.40p 782505
21/10/2022 705.00p 718.00p 694.60p 718.00p 755154
20/10/2022 686.20p 716.40p 678.20p 713.60p 1303510
19/10/2022 714.80p 715.60p 684.20p 686.40p 1177233
18/10/2022 710.20p 715.60p 696.20p 705.60p 5393716
17/10/2022 704.20p 716.60p 700.00p 708.00p 537893
14/10/2022 733.40p 740.00p 701.20p 702.20p 915438
13/10/2022 744.60p 764.20p 698.80p 728.20p 2193437
12/10/2022 773.20p 773.80p 750.60p 759.20p 503272
11/10/2022 766.80p 776.44p 756.40p 764.00p 492061
10/10/2022 789.00p 789.00p 761.00p 773.00p 346730
07/10/2022 804.20p 808.20p 779.66p 787.60p 588149
06/10/2022 817.40p 829.00p 808.60p 810.00p 457426
05/10/2022 829.00p 831.56p 795.40p 804.60p 789550
04/10/2022 813.60p 832.80p 804.20p 829.80p 1322146
03/10/2022 767.40p 798.40p 751.00p 798.40p 1043605
30/09/2022 755.80p 771.00p 736.74p 769.20p 2094984
29/09/2022 744.80p 766.40p 728.19p 747.80p 1019435
28/09/2022 707.00p 749.40p 701.60p 748.40p 2803355
27/09/2022 715.80p 726.20p 708.80p 713.20p 556440
26/09/2022 681.40p 725.20p 676.40p 714.20p 758999
23/09/2022 736.60p 736.60p 676.80p 690.20p 1355288
22/09/2022 744.00p 747.40p 727.60p 731.40p 1008389
21/09/2022 729.20p 764.80p 728.59p 747.40p 1038620
20/09/2022 735.00p 748.60p 727.60p 740.80p 646504
19/09/2022 723.00p 732.40p 701.60p 730.00p 1450085
16/09/2022 723.00p 732.40p 701.60p 730.00p 1444869
15/09/2022 736.40p 750.40p 726.00p 731.20p 743003
14/09/2022 739.40p 743.60p 724.40p 734.80p 825629
13/09/2022 757.00p 786.20p 724.80p 736.60p 1497972
12/09/2022 731.80p 758.00p 730.00p 752.40p 744861
09/09/2022 711.20p 741.40p 711.20p 728.60p 584748
08/09/2022 698.00p 716.52p 695.56p 707.60p 439604
07/09/2022 682.60p 702.00p 677.00p 701.00p 665779
06/09/2022 681.20p 691.78p 674.90p 684.20p 478959
05/09/2022 693.40p 702.04p 671.20p 675.20p 632516
02/09/2022 659.60p 694.60p 653.00p 693.80p 628388
01/09/2022 682.40p 683.20p 653.20p 657.60p 723642
31/08/2022 693.80p 700.40p 684.40p 688.60p 453602
30/08/2022 716.00p 718.26p 689.92p 691.20p 532709
29/08/2022 735.00p 748.00p 727.60p 728.20p 381099
26/08/2022 735.00p 748.00p 727.60p 728.20p 380692
25/08/2022 732.40p 753.40p 728.00p 732.00p 435133
24/08/2022 722.60p 729.80p 720.60p 727.60p 346066
23/08/2022 706.00p 726.20p 703.60p 721.60p 443327
22/08/2022 720.20p 731.80p 703.25p 723.80p 442184
19/08/2022 724.40p 755.60p 722.20p 729.80p 734424
18/08/2022 710.00p 729.80p 710.00p 729.80p 482734
17/08/2022 721.40p 738.40p 711.71p 713.40p 522798
16/08/2022 747.60p 747.60p 719.80p 722.80p 452783
15/08/2022 748.80p 755.27p 738.40p 738.40p 495188
12/08/2022 749.20p 750.40p 732.80p 749.80p 516056
11/08/2022 730.20p 766.20p 730.20p 750.40p 766955
10/08/2022 727.60p 748.29p 724.00p 739.40p 609996
09/08/2022 710.20p 727.60p 709.80p 724.20p 417883
08/08/2022 702.80p 721.00p 700.00p 719.00p 480576
05/08/2022 692.60p 715.20p 690.60p 703.80p 735389
04/08/2022 691.80p 703.53p 678.00p 692.00p 668517
03/08/2022 700.60p 702.38p 676.60p 676.60p 851285
02/08/2022 715.00p 727.00p 675.60p 712.40p 962385
01/08/2022 740.00p 746.40p 718.80p 728.20p 712736
29/07/2022 703.00p 740.80p 700.60p 737.40p 1056791
28/07/2022 662.20p 699.40p 662.14p 697.80p 981717
27/07/2022 652.20p 657.08p 644.40p 655.40p 617011
26/07/2022 645.00p 664.40p 639.45p 644.60p 518124
25/07/2022 675.20p 675.40p 648.60p 648.60p 542987
22/07/2022 653.20p 672.20p 653.20p 670.00p 547171
21/07/2022 654.00p 657.56p 637.39p 655.00p 1085944
20/07/2022 668.20p 668.20p 655.00p 660.60p 506342
19/07/2022 660.40p 661.40p 642.60p 655.20p 499588
18/07/2022 662.00p 666.20p 649.80p 653.00p 746626
15/07/2022 647.20p 656.00p 638.60p 645.60p 802865
14/07/2022 672.60p 679.00p 637.20p 644.00p 1235841
13/07/2022 657.40p 694.60p 649.20p 684.60p 1125874

*Close Price adjusted for both dividends and splits