Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/05/2015 760.00p 763.50p 732.50p 736.00p 1707322
22/05/2015 764.00p 782.00p 759.50p 763.00p 1129521
21/05/2015 760.50p 781.00p 752.50p 761.00p 1657258
20/05/2015 764.50p 770.00p 755.50p 759.00p 1213503
19/05/2015 787.00p 790.50p 761.50p 764.50p 1931989
18/05/2015 755.50p 796.00p 755.50p 792.50p 2420804
15/05/2015 761.00p 765.50p 735.86p 752.00p 1127361
14/05/2015 746.00p 770.00p 738.33p 761.00p 1687268
13/05/2015 718.00p 749.50p 710.00p 749.50p 2767303
12/05/2015 700.50p 716.50p 693.50p 713.50p 1833502
11/05/2015 706.50p 722.50p 699.50p 701.50p 1106468
08/05/2015 711.50p 725.00p 699.88p 706.50p 1197853
07/05/2015 725.50p 730.50p 699.00p 704.00p 1557395
06/05/2015 727.50p 738.00p 719.00p 728.50p 1734640
05/05/2015 721.50p 745.50p 714.50p 730.50p 1732124
01/05/2015 709.50p 734.50p 709.50p 712.00p 721717
30/04/2015 737.00p 741.50p 711.00p 719.50p 2399389
29/04/2015 745.00p 756.50p 738.00p 739.00p 1677739
28/04/2015 725.00p 746.65p 720.00p 743.00p 2186378
27/04/2015 725.00p 733.00p 710.50p 727.50p 1564747
24/04/2015 729.00p 740.00p 720.50p 723.50p 1726010
23/04/2015 701.00p 729.00p 686.50p 727.50p 2156266
22/04/2015 712.50p 719.00p 696.00p 703.00p 1133695
21/04/2015 718.50p 723.00p 706.00p 709.00p 1260865
20/04/2015 732.50p 733.26p 713.00p 716.00p 934329
17/04/2015 739.50p 743.78p 724.50p 728.50p 1657716
16/04/2015 742.50p 765.50p 741.00p 743.50p 1715353
15/04/2015 726.50p 748.00p 724.00p 738.00p 1308649
14/04/2015 706.00p 725.63p 705.00p 722.50p 1343378
13/04/2015 704.00p 726.50p 703.50p 709.50p 1282862
10/04/2015 692.50p 705.00p 686.00p 703.50p 1563218
09/04/2015 684.00p 697.00p 678.00p 691.00p 1240682
08/04/2015 706.50p 713.50p 683.50p 686.00p 1524006
07/04/2015 697.50p 715.50p 697.50p 705.00p 1438873
02/04/2015 701.00p 709.50p 687.00p 691.50p 1396893
01/04/2015 685.00p 704.00p 679.50p 700.00p 2188019
31/03/2015 700.00p 703.50p 682.50p 682.50p 1928832
30/03/2015 705.50p 711.00p 693.00p 700.50p 2391446
27/03/2015 707.00p 712.50p 689.00p 700.00p 1662486
26/03/2015 736.00p 749.00p 705.12p 710.50p 2038559
25/03/2015 710.00p 719.50p 705.00p 711.00p 1124021
24/03/2015 709.00p 720.50p 703.50p 708.00p 1868243
23/03/2015 707.00p 710.50p 696.06p 709.50p 2060578
20/03/2015 677.00p 712.50p 669.50p 706.50p 2452036
19/03/2015 661.00p 688.41p 661.00p 679.00p 2906617
18/03/2015 656.00p 662.50p 630.50p 644.00p 1833250
17/03/2015 647.00p 665.18p 642.50p 659.00p 4799954
16/03/2015 654.00p 655.75p 644.00p 648.50p 1094711
13/03/2015 654.00p 664.50p 635.50p 646.50p 1646437
12/03/2015 665.00p 678.00p 649.49p 653.50p 2000562
11/03/2015 656.00p 660.00p 639.00p 650.00p 2005832
10/03/2015 680.50p 685.75p 655.50p 657.00p 2787899
09/03/2015 697.00p 713.50p 682.50p 686.00p 1887797
06/03/2015 732.50p 735.86p 696.50p 698.50p 1961669
05/03/2015 728.00p 743.00p 708.64p 736.50p 1783841
04/03/2015 768.50p 773.88p 716.50p 724.50p 3207155
03/03/2015 803.00p 804.48p 786.50p 791.50p 2144792
02/03/2015 825.00p 840.00p 802.50p 811.50p 1278407
27/02/2015 821.50p 825.50p 804.50p 821.00p 1297884
26/02/2015 827.00p 848.50p 820.81p 824.00p 982962
25/02/2015 831.50p 848.50p 822.92p 825.00p 1157216
24/02/2015 804.00p 832.50p 795.50p 827.00p 1870253
23/02/2015 830.00p 830.00p 795.50p 802.50p 1476266
20/02/2015 837.50p 838.00p 824.00p 827.00p 1296093
19/02/2015 836.50p 859.50p 833.95p 836.50p 989668
18/02/2015 825.50p 842.50p 821.00p 839.00p 1212692
17/02/2015 836.00p 860.00p 825.50p 835.50p 1345573
16/02/2015 859.00p 876.50p 838.00p 840.50p 1540323
13/02/2015 865.00p 886.50p 848.50p 879.00p 1134058
12/02/2015 857.00p 880.00p 855.50p 870.50p 987854
11/02/2015 855.00p 867.00p 848.50p 859.00p 1140568
10/02/2015 892.00p 898.50p 854.50p 859.50p 1590448
09/02/2015 859.50p 899.50p 859.50p 896.00p 1189521
06/02/2015 898.00p 908.00p 856.50p 860.00p 1384085
05/02/2015 889.00p 897.00p 873.00p 897.00p 918969
04/02/2015 879.00p 903.00p 860.50p 888.00p 1316253
03/02/2015 887.00p 921.00p 874.00p 880.00p 1557005
02/02/2015 880.00p 904.46p 873.00p 886.50p 1118085
30/01/2015 867.00p 905.00p 867.00p 899.00p 1489384
29/01/2015 903.00p 903.00p 860.00p 862.50p 1613365
28/01/2015 912.00p 921.00p 893.50p 910.00p 1016183
27/01/2015 896.00p 913.21p 896.00p 910.00p 837610
26/01/2015 892.50p 899.50p 871.50p 896.50p 2607544
23/01/2015 910.00p 910.00p 889.00p 897.00p 1184837
22/01/2015 928.50p 930.00p 896.50p 915.00p 2023665
21/01/2015 914.50p 939.50p 907.00p 924.50p 1783048
20/01/2015 876.00p 914.50p 872.00p 911.00p 1577169
19/01/2015 885.00p 894.00p 873.00p 876.00p 849145
16/01/2015 855.50p 888.50p 837.00p 884.50p 1437952
15/01/2015 821.00p 860.50p 800.50p 855.00p 3291401
14/01/2015 819.00p 822.50p 784.00p 816.00p 1786807
13/01/2015 830.50p 843.00p 826.00p 831.50p 1322485
12/01/2015 821.00p 832.00p 812.43p 825.50p 1168127
09/01/2015 825.50p 825.93p 792.00p 816.00p 1313488
08/01/2015 803.00p 828.00p 793.14p 824.50p 1321525
07/01/2015 796.50p 800.50p 777.00p 798.00p 1570559
06/01/2015 770.00p 799.00p 770.00p 790.50p 1737721
05/01/2015 772.00p 799.50p 764.50p 768.50p 1497035
02/01/2015 766.00p 779.00p 756.00p 765.00p 770648
31/12/2014 770.00p 779.90p 757.00p 766.00p 366118
30/12/2014 745.50p 769.50p 740.00p 768.50p 758081
29/12/2014 736.00p 762.00p 732.06p 749.50p 924912
24/12/2014 730.00p 733.50p 720.50p 730.00p 225403
23/12/2014 721.00p 727.50p 709.00p 725.50p 911545
22/12/2014 740.50p 753.00p 711.50p 714.00p 1117812
19/12/2014 717.50p 743.00p 716.00p 739.00p 1742535
18/12/2014 724.00p 735.00p 711.00p 715.50p 1366460
17/12/2014 700.50p 713.50p 689.00p 707.50p 1167967
16/12/2014 711.50p 726.00p 694.50p 704.50p 2217883
15/12/2014 730.50p 742.00p 711.00p 712.00p 1339585
12/12/2014 737.00p 742.00p 723.50p 732.50p 912377
11/12/2014 768.00p 769.00p 734.50p 745.00p 1818698
10/12/2014 740.00p 776.50p 736.00p 770.00p 2316010
09/12/2014 717.50p 744.50p 707.00p 733.00p 1831193
08/12/2014 719.50p 727.00p 713.00p 715.50p 786582
05/12/2014 730.00p 732.50p 713.50p 719.50p 886245
04/12/2014 736.00p 739.27p 720.50p 729.50p 1013291
03/12/2014 726.50p 741.00p 716.71p 737.50p 873610
02/12/2014 721.00p 739.71p 714.00p 727.00p 1094670
01/12/2014 703.00p 726.36p 682.43p 719.00p 1818213
28/11/2014 732.50p 733.00p 702.50p 712.00p 1626696
27/11/2014 752.50p 758.00p 728.50p 731.00p 878390
26/11/2014 752.00p 759.50p 747.50p 755.00p 1540143
25/11/2014 744.00p 759.50p 733.50p 747.50p 2731410
24/11/2014 758.00p 762.00p 741.00p 746.00p 1231741
21/11/2014 727.50p 771.00p 719.50p 763.50p 2109321
20/11/2014 726.00p 728.30p 714.44p 725.00p 1561126
19/11/2014 747.00p 757.50p 727.50p 731.00p 2024210
18/11/2014 740.50p 753.00p 737.50p 747.50p 2187636
17/11/2014 719.50p 742.00p 715.27p 736.50p 1833874
14/11/2014 724.00p 724.95p 704.00p 720.50p 2361842
13/11/2014 729.00p 734.50p 724.28p 726.00p 1201871
12/11/2014 724.00p 735.50p 719.00p 729.00p 2185835
11/11/2014 731.00p 732.00p 706.18p 729.50p 1051586
10/11/2014 735.50p 758.00p 733.00p 735.00p 1715817
07/11/2014 702.00p 738.00p 702.00p 734.00p 1668147
06/11/2014 680.50p 700.00p 680.50p 699.50p 1745474
05/11/2014 693.00p 693.00p 675.50p 684.50p 1811144
04/11/2014 692.00p 711.39p 689.00p 697.50p 1238792
03/11/2014 696.50p 705.00p 688.50p 695.00p 1758098
31/10/2014 713.00p 719.50p 691.00p 697.50p 3072109
30/10/2014 740.00p 740.00p 712.00p 716.50p 2135824
29/10/2014 756.00p 767.50p 747.00p 749.00p 1147236
28/10/2014 748.00p 763.53p 746.00p 757.50p 817683
27/10/2014 767.00p 770.00p 741.50p 746.00p 1135919
24/10/2014 776.00p 789.00p 764.50p 766.50p 1186056
23/10/2014 783.00p 799.50p 774.00p 780.50p 2040014
22/10/2014 805.00p 808.00p 781.50p 784.00p 1856290
21/10/2014 805.00p 813.00p 801.00p 808.50p 1174991
20/10/2014 801.50p 810.00p 786.50p 803.00p 1302959
17/10/2014 812.50p 823.00p 796.50p 798.00p 2157715
16/10/2014 800.00p 821.00p 794.50p 815.00p 2775955
15/10/2014 790.00p 804.00p 761.50p 794.00p 2573544
14/10/2014 780.00p 797.00p 776.50p 790.50p 1596347
13/10/2014 755.00p 780.18p 750.00p 778.50p 1604042
10/10/2014 755.00p 758.00p 740.50p 749.00p 2245565
09/10/2014 740.00p 777.00p 739.50p 770.00p 3027844
08/10/2014 732.50p 738.00p 720.50p 723.50p 1211515
07/10/2014 746.50p 758.00p 735.00p 735.50p 1110489
06/10/2014 719.00p 753.51p 708.50p 745.50p 1833957
03/10/2014 751.00p 758.50p 716.00p 720.00p 2017087
02/10/2014 745.50p 755.00p 737.00p 749.50p 1818442
01/10/2014 757.00p 757.52p 739.50p 747.00p 1640994
30/09/2014 760.00p 769.54p 746.50p 760.00p 1410269
29/09/2014 759.50p 762.00p 746.33p 760.50p 1343908
26/09/2014 753.50p 768.50p 743.91p 761.50p 1461927
25/09/2014 774.00p 774.00p 741.00p 748.00p 2007795
24/09/2014 765.00p 788.38p 765.00p 775.50p 1592046
23/09/2014 764.00p 778.06p 749.82p 759.00p 2206945
22/09/2014 772.00p 772.00p 750.50p 760.00p 1428355
19/09/2014 785.00p 794.50p 773.50p 776.50p 1901582
18/09/2014 797.00p 801.50p 776.30p 782.50p 1823288
17/09/2014 813.50p 820.50p 798.00p 798.00p 912912
16/09/2014 818.50p 823.00p 809.00p 812.00p 918719
15/09/2014 823.00p 829.00p 815.00p 821.00p 777273
12/09/2014 816.00p 832.23p 814.00p 816.00p 973893
11/09/2014 843.50p 843.50p 815.05p 819.00p 957736
10/09/2014 841.00p 857.50p 840.50p 842.00p 1019123
09/09/2014 850.00p 863.00p 835.50p 844.50p 1155964
08/09/2014 873.00p 879.90p 850.08p 851.50p 958767
05/09/2014 907.00p 907.00p 858.00p 868.00p 2832713
04/09/2014 927.00p 930.50p 907.00p 909.50p 1707304
03/09/2014 944.50p 959.00p 931.50p 932.00p 1032305
02/09/2014 960.00p 966.50p 944.00p 952.50p 1048533
01/09/2014 959.50p 978.00p 959.50p 964.00p 584539
29/08/2014 943.50p 962.50p 934.00p 962.00p 1499632
28/08/2014 927.00p 944.00p 912.50p 940.50p 1562056
27/08/2014 915.00p 931.50p 914.37p 928.50p 1209508
26/08/2014 922.00p 925.50p 908.50p 912.50p 980679
22/08/2014 935.00p 944.00p 917.95p 921.50p 959368
21/08/2014 963.00p 963.00p 929.50p 938.00p 1417570
20/08/2014 971.00p 980.00p 957.91p 972.50p 838933
19/08/2014 1,003.00p 1,016.00p 969.00p 973.00p 907783
18/08/2014 1,006.00p 1,016.00p 1,002.00p 1,003.00p 543403
15/08/2014 1,032.00p 1,037.00p 1,003.00p 1,005.00p 891380
14/08/2014 1,022.00p 1,031.10p 1,014.76p 1,027.00p 519188
13/08/2014 1,031.00p 1,037.00p 1,011.00p 1,026.00p 808616
12/08/2014 1,023.00p 1,032.95p 1,013.15p 1,031.00p 778033
11/08/2014 1,015.00p 1,032.00p 996.50p 1,022.00p 902824
08/08/2014 971.50p 1,025.00p 971.50p 1,012.00p 1696274

*Close Price adjusted for both dividends and splits