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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Fresnillo (FRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2020 | 1,105.50p | 1,119.50p | 1,077.00p | 1,117.50p | 1060841 |
| 11/12/2020 | 1,131.50p | 1,159.50p | 1,119.15p | 1,126.00p | 786123 |
| 10/12/2020 | 1,124.50p | 1,152.50p | 1,113.50p | 1,140.00p | 1242212 |
| 09/12/2020 | 1,158.00p | 1,158.00p | 1,121.00p | 1,135.00p | 669474 |
| 08/12/2020 | 1,149.00p | 1,157.50p | 1,139.53p | 1,156.00p | 885955 |
| 07/12/2020 | 1,135.00p | 1,156.00p | 1,105.50p | 1,145.00p | 1257148 |
| 04/12/2020 | 1,146.50p | 1,152.50p | 1,106.00p | 1,135.50p | 1241098 |
| 03/12/2020 | 1,148.50p | 1,165.50p | 1,133.50p | 1,137.00p | 995048 |
| 02/12/2020 | 1,116.00p | 1,152.00p | 1,110.00p | 1,140.00p | 1775843 |
| 01/12/2020 | 1,078.00p | 1,132.12p | 1,060.00p | 1,115.00p | 1731845 |
| 30/11/2020 | 1,094.00p | 1,100.00p | 1,037.63p | 1,052.50p | 19055948 |
| 27/11/2020 | 1,091.50p | 1,125.00p | 1,072.50p | 1,112.00p | 2574330 |
| 26/11/2020 | 1,102.50p | 1,120.00p | 1,088.50p | 1,088.50p | 1381420 |
| 25/11/2020 | 1,043.50p | 1,096.00p | 1,040.00p | 1,087.50p | 1530667 |
| 24/11/2020 | 1,082.00p | 1,090.50p | 1,008.50p | 1,048.00p | 2234752 |
| 23/11/2020 | 1,134.00p | 1,150.00p | 1,083.50p | 1,085.00p | 1322046 |
| 20/11/2020 | 1,118.50p | 1,142.00p | 1,101.00p | 1,134.00p | 1025740 |
| 19/11/2020 | 1,106.00p | 1,131.50p | 1,103.51p | 1,114.50p | 967092 |
| 18/11/2020 | 1,113.50p | 1,149.00p | 1,109.00p | 1,118.00p | 1048666 |
| 17/11/2020 | 1,095.50p | 1,131.50p | 1,095.50p | 1,111.50p | 1129387 |
| 16/11/2020 | 1,124.00p | 1,145.50p | 1,088.00p | 1,099.50p | 1421793 |
| 13/11/2020 | 1,119.00p | 1,143.50p | 1,102.50p | 1,124.00p | 1053791 |
| 12/11/2020 | 1,085.00p | 1,153.50p | 1,081.50p | 1,125.00p | 1527435 |
| 10/11/2020 | 1,125.00p | 1,153.00p | 1,081.00p | 1,099.50p | 2625907 |
| 09/11/2020 | 1,337.50p | 1,364.50p | 1,105.00p | 1,109.00p | 2948071 |
| 06/11/2020 | 1,301.50p | 1,325.00p | 1,282.00p | 1,310.00p | 1358914 |
| 05/11/2020 | 1,260.00p | 1,306.86p | 1,255.50p | 1,292.00p | 1256567 |
| 04/11/2020 | 1,257.00p | 1,262.00p | 1,222.50p | 1,255.50p | 760729 |
| 03/11/2020 | 1,225.00p | 1,268.50p | 1,218.00p | 1,242.00p | 992358 |
| 02/11/2020 | 1,166.00p | 1,229.00p | 1,153.91p | 1,209.50p | 1391850 |
| 30/10/2020 | 1,159.00p | 1,173.76p | 1,138.50p | 1,162.50p | 1166088 |
| 29/10/2020 | 1,157.50p | 1,178.16p | 1,146.00p | 1,168.00p | 980165 |
| 28/10/2020 | 1,228.00p | 1,237.50p | 1,149.00p | 1,160.50p | 1381212 |
| 27/10/2020 | 1,221.50p | 1,259.00p | 1,214.00p | 1,236.00p | 1340020 |
| 26/10/2020 | 1,220.00p | 1,228.00p | 1,195.50p | 1,218.00p | 662545 |
| 23/10/2020 | 1,220.00p | 1,248.00p | 1,212.00p | 1,218.50p | 1324009 |
| 22/10/2020 | 1,264.50p | 1,273.00p | 1,223.50p | 1,228.50p | 1351953 |
| 21/10/2020 | 1,309.00p | 1,315.50p | 1,257.00p | 1,275.00p | 1573127 |
| 20/10/2020 | 1,320.00p | 1,333.50p | 1,309.00p | 1,333.00p | 942621 |
| 19/10/2020 | 1,360.00p | 1,365.50p | 1,332.00p | 1,332.00p | 729881 |
| 16/10/2020 | 1,335.50p | 1,369.11p | 1,335.50p | 1,343.50p | 749104 |
| 15/10/2020 | 1,348.00p | 1,355.50p | 1,310.00p | 1,330.50p | 869709 |
| 14/10/2020 | 1,340.00p | 1,366.00p | 1,327.86p | 1,357.50p | 734488 |
| 13/10/2020 | 1,337.50p | 1,351.00p | 1,315.46p | 1,327.50p | 802603 |
| 12/10/2020 | 1,318.50p | 1,350.00p | 1,314.00p | 1,331.50p | 1068172 |
| 09/10/2020 | 1,285.00p | 1,323.50p | 1,285.00p | 1,316.50p | 1526008 |
| 08/10/2020 | 1,302.00p | 1,306.83p | 1,261.00p | 1,280.00p | 1050758 |
| 07/10/2020 | 1,237.50p | 1,298.00p | 1,230.00p | 1,287.50p | 945505 |
| 06/10/2020 | 1,289.00p | 1,289.00p | 1,252.00p | 1,254.00p | 1010819 |
| 05/10/2020 | 1,247.00p | 1,285.00p | 1,227.50p | 1,263.50p | 789441 |
| 02/10/2020 | 1,229.50p | 1,258.49p | 1,201.50p | 1,248.00p | 1509388 |
| 01/10/2020 | 1,203.00p | 1,242.50p | 1,193.51p | 1,229.50p | 1401478 |
| 30/09/2020 | 1,200.00p | 1,206.14p | 1,177.50p | 1,197.00p | 869815 |
| 29/09/2020 | 1,193.50p | 1,209.88p | 1,173.00p | 1,203.00p | 1331404 |
| 28/09/2020 | 1,186.50p | 1,206.50p | 1,159.50p | 1,173.50p | 1426234 |
| 25/09/2020 | 1,202.00p | 1,228.50p | 1,172.00p | 1,185.50p | 1367143 |
| 24/09/2020 | 1,175.50p | 1,190.00p | 1,148.55p | 1,190.00p | 2560543 |
| 23/09/2020 | 1,258.00p | 1,264.00p | 1,197.50p | 1,204.50p | 2306883 |
| 22/09/2020 | 1,286.00p | 1,294.83p | 1,241.50p | 1,278.00p | 1670053 |
| 21/09/2020 | 1,337.50p | 1,379.50p | 1,276.50p | 1,286.00p | 1721358 |
| 18/09/2020 | 1,305.00p | 1,353.00p | 1,294.00p | 1,343.00p | 12865392 |
| 17/09/2020 | 1,294.50p | 1,316.00p | 1,264.00p | 1,280.00p | 1685778 |
| 16/09/2020 | 1,303.00p | 1,335.50p | 1,289.50p | 1,305.00p | 1549134 |
| 15/09/2020 | 1,322.00p | 1,338.50p | 1,285.00p | 1,296.00p | 1578413 |
| 14/09/2020 | 1,335.00p | 1,348.33p | 1,257.50p | 1,303.50p | 2111268 |
| 11/09/2020 | 1,328.00p | 1,365.00p | 1,324.50p | 1,352.00p | 1012603 |
| 10/09/2020 | 1,319.50p | 1,346.00p | 1,293.50p | 1,332.50p | 903324 |
| 09/09/2020 | 1,299.00p | 1,323.00p | 1,278.50p | 1,317.50p | 718594 |
| 08/09/2020 | 1,330.00p | 1,335.50p | 1,264.00p | 1,299.00p | 1148125 |
| 07/09/2020 | 1,278.00p | 1,330.50p | 1,278.00p | 1,319.00p | 673492 |
| 04/09/2020 | 1,261.00p | 1,304.50p | 1,254.50p | 1,268.00p | 1365894 |
| 03/09/2020 | 1,265.00p | 1,283.00p | 1,250.50p | 1,250.50p | 1200424 |
| 02/09/2020 | 1,314.50p | 1,336.00p | 1,267.50p | 1,277.50p | 1134705 |
| 01/09/2020 | 1,290.00p | 1,348.00p | 1,288.00p | 1,320.00p | 1959973 |
| 31/08/2020 | 1,244.00p | 1,272.50p | 1,231.50p | 1,262.50p | 1208149 |
| 28/08/2020 | 1,244.00p | 1,272.50p | 1,231.50p | 1,262.50p | 1208619 |
| 27/08/2020 | 1,263.00p | 1,296.00p | 1,227.50p | 1,227.50p | 965426 |
| 26/08/2020 | 1,221.50p | 1,252.50p | 1,212.00p | 1,252.50p | 850797 |
| 25/08/2020 | 1,225.00p | 1,246.14p | 1,208.00p | 1,217.00p | 691912 |
| 24/08/2020 | 1,225.00p | 1,251.50p | 1,219.00p | 1,219.00p | 815719 |
| 21/08/2020 | 1,241.00p | 1,253.14p | 1,194.50p | 1,234.00p | 1271647 |
| 20/08/2020 | 1,235.00p | 1,260.89p | 1,215.50p | 1,245.00p | 886626 |
| 19/08/2020 | 1,267.00p | 1,287.00p | 1,252.50p | 1,252.50p | 953172 |
| 18/08/2020 | 1,260.50p | 1,299.44p | 1,250.00p | 1,271.00p | 1137271 |
| 17/08/2020 | 1,235.00p | 1,269.17p | 1,232.88p | 1,251.50p | 1193988 |
| 14/08/2020 | 1,252.00p | 1,252.31p | 1,213.50p | 1,223.00p | 999081 |
| 13/08/2020 | 1,226.00p | 1,265.50p | 1,203.47p | 1,258.50p | 961468 |
| 12/08/2020 | 1,178.00p | 1,247.50p | 1,174.50p | 1,239.50p | 1785592 |
| 11/08/2020 | 1,276.00p | 1,289.70p | 1,169.84p | 1,206.50p | 2495210 |
| 10/08/2020 | 1,291.50p | 1,318.41p | 1,281.00p | 1,293.00p | 993603 |
| 07/08/2020 | 1,330.00p | 1,346.18p | 1,294.00p | 1,294.00p | 1663857 |
| 06/08/2020 | 1,334.00p | 1,345.93p | 1,299.00p | 1,330.50p | 1305233 |
| 05/08/2020 | 1,295.00p | 1,359.50p | 1,290.00p | 1,340.00p | 2422126 |
| 04/08/2020 | 1,245.00p | 1,278.50p | 1,227.50p | 1,265.00p | 1585001 |
| 03/08/2020 | 1,242.00p | 1,284.50p | 1,242.00p | 1,275.00p | 1406989 |
| 31/07/2020 | 1,232.50p | 1,285.00p | 1,222.50p | 1,232.50p | 1967441 |
| 30/07/2020 | 1,259.50p | 1,279.50p | 1,202.50p | 1,208.50p | 2483599 |
| 29/07/2020 | 1,250.00p | 1,287.00p | 1,236.50p | 1,261.00p | 1650718 |
| 28/07/2020 | 1,243.00p | 1,310.00p | 1,187.50p | 1,257.50p | 2635006 |
| 27/07/2020 | 1,235.50p | 1,277.00p | 1,214.50p | 1,276.50p | 2276399 |
| 24/07/2020 | 1,177.50p | 1,197.00p | 1,157.50p | 1,191.50p | 1887810 |
| 23/07/2020 | 1,230.00p | 1,239.00p | 1,171.50p | 1,189.00p | 2541848 |
| 22/07/2020 | 1,100.00p | 1,204.00p | 1,085.00p | 1,171.50p | 2808490 |
| 21/07/2020 | 1,120.00p | 1,136.50p | 1,066.50p | 1,069.00p | 2362957 |
| 20/07/2020 | 1,098.50p | 1,100.00p | 1,062.60p | 1,097.00p | 1447699 |
| 17/07/2020 | 1,037.00p | 1,091.50p | 1,035.63p | 1,091.50p | 869068 |
| 16/07/2020 | 1,038.00p | 1,062.31p | 1,020.50p | 1,044.00p | 1003256 |
| 15/07/2020 | 1,008.50p | 1,053.50p | 1,004.50p | 1,042.00p | 1744565 |
| 14/07/2020 | 983.00p | 1,010.00p | 964.00p | 1,005.00p | 1251992 |
| 13/07/2020 | 946.00p | 998.60p | 937.80p | 992.80p | 1746768 |
| 10/07/2020 | 925.20p | 955.20p | 910.00p | 940.00p | 1016032 |
| 09/07/2020 | 915.60p | 937.60p | 911.20p | 925.60p | 1597458 |
| 08/07/2020 | 889.80p | 914.80p | 885.71p | 908.60p | 1355027 |
| 07/07/2020 | 880.40p | 890.80p | 864.00p | 885.20p | 651442 |
| 06/07/2020 | 843.80p | 889.60p | 843.80p | 880.40p | 903482 |
| 03/07/2020 | 854.60p | 858.60p | 826.40p | 855.60p | 793680 |
| 02/07/2020 | 837.00p | 860.80p | 834.40p | 843.60p | 718076 |
| 01/07/2020 | 841.40p | 862.74p | 827.00p | 829.00p | 824697 |
| 30/06/2020 | 845.00p | 849.00p | 821.60p | 841.40p | 684020 |
| 29/06/2020 | 838.60p | 845.40p | 827.67p | 841.00p | 473603 |
| 26/06/2020 | 820.20p | 849.32p | 812.00p | 824.80p | 751019 |
| 25/06/2020 | 831.20p | 831.20p | 810.60p | 819.00p | 672358 |
| 24/06/2020 | 860.00p | 864.35p | 834.80p | 837.60p | 1397923 |
| 23/06/2020 | 815.00p | 853.60p | 813.60p | 853.60p | 1147206 |
| 22/06/2020 | 784.20p | 817.00p | 782.40p | 814.80p | 1201376 |
| 19/06/2020 | 766.40p | 780.00p | 754.80p | 780.00p | 1514175 |
| 18/06/2020 | 760.00p | 772.80p | 751.20p | 758.80p | 708399 |
| 17/06/2020 | 763.60p | 767.80p | 744.00p | 765.80p | 502260 |
| 16/06/2020 | 761.60p | 772.80p | 746.34p | 754.20p | 758155 |
| 15/06/2020 | 777.60p | 777.80p | 733.20p | 747.60p | 1409637 |
| 12/06/2020 | 757.00p | 802.40p | 750.16p | 794.20p | 1771549 |
| 11/06/2020 | 777.00p | 789.80p | 767.20p | 776.20p | 1073262 |
| 10/06/2020 | 765.00p | 772.60p | 752.21p | 767.40p | 989569 |
| 09/06/2020 | 741.00p | 765.20p | 736.00p | 758.40p | 1737804 |
| 08/06/2020 | 728.40p | 747.20p | 715.20p | 730.40p | 1080152 |
| 05/06/2020 | 756.80p | 760.60p | 711.80p | 717.40p | 1759274 |
| 04/06/2020 | 746.80p | 778.80p | 741.56p | 756.80p | 1316532 |
| 03/06/2020 | 793.00p | 795.24p | 746.60p | 746.80p | 1741010 |
| 02/06/2020 | 813.40p | 818.20p | 793.40p | 793.60p | 1299383 |
| 01/06/2020 | 803.20p | 815.00p | 791.80p | 809.40p | 1255916 |
| 28/05/2020 | 766.00p | 788.00p | 757.00p | 788.00p | 1486878 |
| 27/05/2020 | 771.00p | 773.00p | 748.40p | 750.80p | 1367584 |
| 26/05/2020 | 806.00p | 807.80p | 766.40p | 771.80p | 1314452 |
| 22/05/2020 | 779.40p | 794.20p | 763.00p | 794.00p | 1845380 |
| 21/05/2020 | 795.00p | 803.83p | 772.80p | 773.00p | 1442427 |
| 20/05/2020 | 817.60p | 827.20p | 799.00p | 807.00p | 1659616 |
| 19/05/2020 | 812.60p | 822.80p | 775.00p | 812.60p | 1814059 |
| 18/05/2020 | 759.80p | 825.20p | 755.00p | 805.00p | 3802216 |
| 15/05/2020 | 707.00p | 741.20p | 704.80p | 737.60p | 2244326 |
| 14/05/2020 | 685.00p | 697.00p | 671.50p | 695.20p | 1154553 |
| 13/05/2020 | 683.80p | 697.40p | 672.80p | 693.80p | 971637 |
| 12/05/2020 | 687.40p | 696.60p | 674.18p | 693.80p | 968833 |
| 11/05/2020 | 688.20p | 693.00p | 679.40p | 686.60p | 1127443 |
| 07/05/2020 | 676.00p | 686.60p | 663.20p | 681.00p | 1404881 |
| 06/05/2020 | 691.00p | 697.20p | 669.00p | 673.60p | 1333808 |
| 05/05/2020 | 709.80p | 712.80p | 685.00p | 689.20p | 1065951 |
| 01/05/2020 | 695.00p | 703.60p | 678.60p | 702.00p | 1041010 |
| 30/04/2020 | 731.20p | 739.60p | 706.40p | 711.80p | 1615237 |
| 29/04/2020 | 714.00p | 731.00p | 707.53p | 719.40p | 1866912 |
| 28/04/2020 | 715.80p | 724.00p | 699.00p | 704.20p | 1383744 |
| 27/04/2020 | 728.00p | 741.56p | 705.80p | 718.80p | 1406656 |
| 24/04/2020 | 744.60p | 754.80p | 727.60p | 727.60p | 1674893 |
| 23/04/2020 | 753.20p | 779.80p | 743.60p | 753.60p | 1854172 |
| 22/04/2020 | 722.20p | 765.80p | 720.20p | 759.60p | 1517012 |
| 21/04/2020 | 696.20p | 743.40p | 696.20p | 720.00p | 1869157 |
| 20/04/2020 | 705.80p | 711.80p | 682.00p | 702.20p | 1482827 |
| 16/04/2020 | 701.80p | 737.20p | 699.60p | 729.00p | 1282948 |
| 15/04/2020 | 744.80p | 753.80p | 687.00p | 695.80p | 1878440 |
| 14/04/2020 | 731.80p | 770.60p | 731.80p | 749.60p | 1947700 |
| 09/04/2020 | 645.40p | 718.20p | 645.40p | 714.40p | 1323477 |
| 08/04/2020 | 695.20p | 701.00p | 652.20p | 656.40p | 1342718 |
| 07/04/2020 | 683.00p | 704.80p | 680.60p | 694.60p | 1400748 |
| 06/04/2020 | 638.40p | 675.80p | 634.00p | 663.40p | 2103493 |
| 03/04/2020 | 668.40p | 675.80p | 633.80p | 636.00p | 1355996 |
| 02/04/2020 | 640.00p | 681.20p | 620.00p | 677.80p | 2196413 |
| 01/04/2020 | 644.40p | 697.00p | 636.20p | 655.00p | 1727332 |
| 31/03/2020 | 687.80p | 719.80p | 656.00p | 666.80p | 1917952 |
| 30/03/2020 | 715.40p | 736.80p | 687.80p | 700.00p | 1455684 |
| 27/03/2020 | 726.00p | 752.20p | 714.80p | 727.60p | 1241847 |
| 26/03/2020 | 734.20p | 758.60p | 721.20p | 751.80p | 1709003 |
| 25/03/2020 | 730.00p | 775.80p | 697.40p | 765.00p | 2963480 |
| 24/03/2020 | 635.00p | 726.80p | 617.06p | 726.80p | 2849961 |
| 23/03/2020 | 577.20p | 631.40p | 553.60p | 620.00p | 2519187 |
| 20/03/2020 | 600.00p | 610.80p | 544.40p | 595.60p | 15238793 |
| 19/03/2020 | 598.80p | 622.00p | 537.00p | 566.00p | 2758762 |
| 18/03/2020 | 575.40p | 609.60p | 543.60p | 599.00p | 2637858 |
| 17/03/2020 | 540.20p | 602.40p | 506.60p | 584.80p | 2785994 |
| 16/03/2020 | 524.80p | 533.80p | 456.51p | 527.00p | 2816687 |
| 13/03/2020 | 556.20p | 583.00p | 542.40p | 543.80p | 2760134 |
| 12/03/2020 | 601.80p | 605.00p | 539.60p | 556.20p | 2002207 |
| 11/03/2020 | 607.80p | 640.60p | 607.80p | 619.00p | 1438534 |
| 10/03/2020 | 660.60p | 666.80p | 615.48p | 617.60p | 1726116 |
| 09/03/2020 | 614.80p | 671.60p | 609.60p | 657.80p | 2737152 |
| 06/03/2020 | 666.60p | 695.40p | 661.20p | 663.20p | 1841221 |
| 05/03/2020 | 661.00p | 676.00p | 640.67p | 666.00p | 1657445 |
| 04/03/2020 | 647.60p | 661.00p | 630.46p | 659.00p | 1910931 |
| 03/03/2020 | 627.00p | 659.60p | 585.05p | 649.80p | 2862308 |
| 02/03/2020 | 617.20p | 647.11p | 607.80p | 620.00p | 2220740 |
| 28/02/2020 | 659.60p | 661.20p | 594.00p | 603.80p | 3177345 |
| 27/02/2020 | 710.00p | 715.60p | 685.20p | 685.20p | 1406732 |
*Close Price adjusted for both dividends and splits