Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/08/2014 984.50p 1,005.00p 974.50p 980.50p 2252808
06/08/2014 927.50p 987.00p 922.00p 985.00p 2094130
05/08/2014 953.00p 953.00p 917.50p 926.50p 1406636
04/08/2014 941.50p 947.50p 929.00p 941.50p 963993
01/08/2014 932.00p 940.50p 908.00p 936.00p 1194375
31/07/2014 935.50p 946.50p 924.50p 931.00p 2830724
30/07/2014 957.00p 959.00p 936.17p 940.00p 668095
29/07/2014 945.00p 959.50p 942.04p 957.50p 995663
28/07/2014 924.50p 941.00p 920.45p 940.00p 739095
25/07/2014 918.50p 927.50p 906.50p 920.50p 632562
24/07/2014 938.50p 940.50p 913.50p 919.00p 827746
23/07/2014 938.00p 950.45p 929.00p 940.50p 642834
22/07/2014 915.00p 939.00p 913.50p 937.50p 741766
21/07/2014 901.50p 919.00p 898.50p 915.50p 619726
18/07/2014 900.50p 907.50p 893.50p 901.00p 904599
17/07/2014 918.00p 918.00p 892.00p 901.50p 990545
16/07/2014 920.00p 922.00p 891.00p 917.00p 1401053
15/07/2014 922.50p 946.00p 909.52p 913.50p 904055
14/07/2014 925.50p 943.50p 915.50p 919.50p 892498
11/07/2014 935.00p 945.00p 916.50p 928.00p 1136454
10/07/2014 933.50p 956.00p 931.00p 945.00p 1712966
09/07/2014 925.50p 938.50p 918.50p 929.00p 933595
08/07/2014 929.50p 945.00p 919.00p 920.50p 739608
07/07/2014 925.00p 931.00p 912.00p 927.00p 689646
04/07/2014 939.50p 940.24p 924.22p 928.00p 631405
03/07/2014 913.50p 936.00p 908.94p 933.50p 1309893
02/07/2014 906.00p 916.50p 890.50p 904.50p 930993
01/07/2014 875.50p 908.50p 872.00p 898.50p 1587230
30/06/2014 853.00p 873.50p 853.00p 872.00p 919369
27/06/2014 866.00p 866.32p 853.50p 855.00p 834184
26/06/2014 861.00p 865.00p 843.50p 861.50p 1173193
25/06/2014 850.00p 862.00p 840.00p 858.00p 975056
24/06/2014 866.50p 875.71p 858.50p 858.50p 905287
23/06/2014 850.50p 865.68p 844.00p 861.00p 777266
20/06/2014 846.00p 865.00p 835.00p 847.00p 1608922
19/06/2014 828.00p 842.00p 822.00p 835.00p 781907
18/06/2014 824.50p 834.50p 817.00p 822.00p 532591
17/06/2014 821.50p 827.00p 802.00p 823.00p 958774
16/06/2014 809.00p 831.00p 807.00p 822.00p 1049515
13/06/2014 796.00p 817.00p 792.78p 807.00p 1462108
12/06/2014 790.00p 804.13p 782.00p 798.00p 974623
11/06/2014 785.50p 797.00p 785.00p 792.50p 838366
10/06/2014 784.50p 788.00p 772.00p 787.50p 820563
09/06/2014 774.50p 791.50p 772.00p 784.00p 741737
06/06/2014 794.00p 794.00p 766.00p 775.50p 2595418
05/06/2014 790.00p 795.50p 776.00p 792.00p 805373
04/06/2014 784.00p 798.50p 782.50p 790.00p 867235
03/06/2014 802.50p 805.00p 781.50p 785.50p 1050326
02/06/2014 809.50p 815.50p 794.36p 802.00p 887311
30/05/2014 831.00p 831.00p 802.00p 806.00p 3270624
29/05/2014 815.00p 838.50p 811.00p 835.00p 669313
28/05/2014 824.00p 828.50p 810.00p 821.50p 1020800
27/05/2014 848.00p 849.50p 816.00p 822.00p 1226883
23/05/2014 844.50p 854.50p 832.50p 849.00p 517060
22/05/2014 833.00p 854.50p 829.50p 845.00p 892798
21/05/2014 835.50p 835.50p 819.85p 829.50p 575037
20/05/2014 849.50p 849.50p 829.00p 832.50p 561749
19/05/2014 837.50p 854.00p 832.50p 846.50p 792115
16/05/2014 858.00p 860.50p 832.00p 836.00p 1245076
15/05/2014 839.00p 868.00p 835.52p 860.50p 1689546
14/05/2014 822.50p 840.31p 816.00p 836.50p 804154
13/05/2014 837.00p 845.00p 818.00p 825.00p 790616
12/05/2014 827.00p 839.00p 816.00p 832.50p 749550
09/05/2014 809.00p 822.00p 798.50p 816.50p 1145658
08/05/2014 821.50p 822.50p 807.50p 810.00p 811550
07/05/2014 822.50p 827.50p 811.00p 820.00p 1045116
06/05/2014 835.00p 836.60p 817.86p 826.50p 709751
02/05/2014 821.00p 841.00p 815.50p 832.00p 1089671
01/05/2014 836.50p 852.50p 826.00p 830.00p 567060
30/04/2014 844.50p 854.24p 836.28p 851.50p 1095868
29/04/2014 862.50p 864.50p 838.00p 849.50p 1244121
28/04/2014 849.50p 868.50p 845.50p 864.50p 715065
25/04/2014 843.50p 856.00p 841.00p 850.00p 707796
24/04/2014 853.50p 866.00p 835.43p 846.00p 1356013
23/04/2014 848.00p 854.50p 841.03p 853.00p 1002482
22/04/2014 866.00p 874.00p 844.50p 848.00p 1314464
17/04/2014 879.00p 881.77p 848.00p 868.00p 1161338
16/04/2014 910.00p 913.50p 879.50p 884.00p 1188165
15/04/2014 929.00p 932.50p 900.00p 901.50p 1156952
14/04/2014 911.00p 934.00p 908.50p 932.50p 1194859
11/04/2014 898.00p 911.50p 891.00p 908.50p 675208
10/04/2014 887.50p 904.50p 884.00p 899.50p 1221279
09/04/2014 907.50p 913.00p 876.00p 884.00p 1053349
08/04/2014 891.00p 910.00p 891.00p 905.00p 1217009
07/04/2014 876.00p 892.50p 870.50p 891.00p 820428
04/04/2014 872.50p 898.18p 868.00p 891.00p 1122534
03/04/2014 877.50p 893.00p 859.50p 870.50p 897986
02/04/2014 864.50p 883.00p 856.43p 877.00p 1356548
01/04/2014 844.50p 852.00p 839.50p 846.00p 810383
31/03/2014 853.00p 865.79p 842.00p 843.50p 1111703
28/03/2014 843.50p 863.50p 836.50p 850.00p 1108540
27/03/2014 868.00p 869.50p 833.50p 837.50p 1489045
26/03/2014 880.50p 901.00p 870.50p 872.50p 1181522
25/03/2014 855.50p 877.00p 855.00p 876.00p 1546886
24/03/2014 883.50p 889.00p 852.00p 852.00p 1438562
21/03/2014 871.00p 890.00p 869.00p 885.00p 1458826
20/03/2014 872.00p 879.61p 853.92p 866.50p 1107128
19/03/2014 884.50p 887.12p 865.00p 876.00p 1161831
18/03/2014 906.00p 906.96p 873.50p 880.50p 1637092
17/03/2014 929.00p 930.50p 913.50p 924.50p 942627
14/03/2014 897.00p 943.00p 890.36p 925.50p 1982468
13/03/2014 908.50p 918.00p 894.00p 899.50p 1448038
12/03/2014 887.50p 904.50p 874.00p 900.00p 1090136
11/03/2014 898.50p 912.00p 878.50p 882.00p 920817
10/03/2014 920.00p 920.00p 890.00p 896.00p 1413453
07/03/2014 954.00p 958.00p 903.00p 927.50p 1835333
06/03/2014 920.00p 954.00p 913.00p 948.00p 1146793
05/03/2014 916.50p 927.00p 899.46p 913.00p 1729577
04/03/2014 955.00p 970.00p 865.00p 924.50p 3569777
03/03/2014 965.00p 981.02p 951.00p 970.00p 1552036
28/02/2014 967.00p 967.00p 944.50p 951.50p 1010399
27/02/2014 958.50p 965.50p 936.50p 963.00p 1130701
26/02/2014 987.00p 997.00p 950.50p 957.50p 1440011
25/02/2014 991.50p 997.50p 953.00p 967.50p 1849559
24/02/2014 987.50p 1,009.00p 986.50p 997.50p 674931
21/02/2014 989.50p 999.50p 971.50p 991.50p 766464
20/02/2014 970.00p 989.00p 955.50p 985.00p 1338073
19/02/2014 969.00p 1,005.00p 960.98p 992.00p 1423397
18/02/2014 969.00p 974.00p 954.25p 968.00p 1273223
17/02/2014 971.00p 989.00p 964.50p 974.00p 976569
14/02/2014 932.50p 983.00p 922.50p 971.50p 2368054
13/02/2014 914.50p 926.50p 892.50p 922.50p 1719546
12/02/2014 916.00p 932.00p 902.25p 914.00p 1735820
11/02/2014 876.50p 914.50p 862.50p 911.50p 2518676
10/02/2014 801.50p 870.50p 801.50p 862.50p 2906255
07/02/2014 785.00p 797.27p 777.00p 792.50p 1085367
06/02/2014 795.00p 807.50p 773.50p 782.50p 1143435
05/02/2014 771.00p 798.00p 755.00p 792.00p 1077643
04/02/2014 775.00p 782.76p 759.00p 772.50p 942511
03/02/2014 767.00p 792.10p 763.50p 782.00p 1081421
31/01/2014 780.00p 788.50p 754.50p 769.50p 1656626
30/01/2014 780.00p 785.84p 752.50p 767.00p 1724370
29/01/2014 766.50p 790.00p 751.00p 781.50p 1826429
28/01/2014 782.00p 793.00p 741.00p 751.00p 1450410
27/01/2014 792.50p 814.12p 768.50p 775.00p 1516092
24/01/2014 782.00p 814.00p 770.50p 792.00p 1965985
23/01/2014 753.50p 794.50p 741.50p 780.00p 1692195
22/01/2014 776.00p 788.00p 750.50p 754.50p 1153419
21/01/2014 780.00p 786.93p 760.25p 772.50p 1537051
20/01/2014 728.00p 777.74p 728.00p 776.50p 2017764
17/01/2014 735.50p 747.00p 723.00p 732.00p 1429975
16/01/2014 703.00p 738.00p 696.00p 732.50p 2089618
15/01/2014 711.00p 712.89p 685.00p 696.00p 695746
14/01/2014 699.50p 714.50p 691.00p 710.00p 1239285
13/01/2014 690.00p 712.00p 682.00p 703.50p 1035976
10/01/2014 665.00p 685.50p 658.00p 679.00p 1554064
09/01/2014 697.00p 697.00p 671.00p 674.50p 898295
08/01/2014 706.00p 713.67p 689.50p 692.00p 1107237
07/01/2014 739.50p 740.92p 704.50p 705.50p 1303681
06/01/2014 772.00p 781.00p 733.50p 735.50p 1386864
03/01/2014 758.00p 773.14p 752.50p 771.50p 661241
02/01/2014 752.50p 765.23p 732.90p 755.00p 1126025
31/12/2013 740.00p 754.76p 740.00p 745.50p 203561
30/12/2013 733.50p 754.19p 732.37p 746.00p 901362
27/12/2013 713.50p 736.50p 710.50p 735.00p 524321
24/12/2013 698.50p 712.13p 698.50p 709.50p 71450
23/12/2013 701.50p 708.44p 684.75p 703.00p 420385
20/12/2013 696.50p 702.50p 673.00p 697.00p 1576185
19/12/2013 723.00p 731.50p 693.00p 698.00p 1689557
18/12/2013 730.00p 743.50p 724.00p 727.00p 678147
17/12/2013 724.50p 734.50p 710.50p 728.00p 750568
16/12/2013 709.00p 737.00p 709.00p 728.50p 692161
13/12/2013 710.50p 724.76p 701.00p 717.50p 924679
12/12/2013 742.50p 755.50p 693.00p 716.00p 1552009
11/12/2013 750.50p 767.00p 741.00p 755.50p 1567398
10/12/2013 740.00p 765.79p 728.00p 756.00p 1326070
09/12/2013 759.00p 759.00p 727.50p 742.00p 830549
06/12/2013 743.50p 759.50p 733.50p 757.00p 796669
05/12/2013 743.50p 760.00p 732.00p 740.50p 1252985
04/12/2013 743.00p 760.50p 722.50p 739.50p 1504545
03/12/2013 756.00p 763.50p 725.50p 744.00p 2259704
02/12/2013 826.00p 833.00p 756.74p 760.00p 2025755
29/11/2013 836.00p 856.30p 828.80p 833.00p 883953
28/11/2013 811.50p 839.53p 806.50p 835.50p 657222
27/11/2013 818.50p 834.92p 810.00p 812.50p 668428
26/11/2013 835.50p 848.39p 818.00p 818.00p 1087295
25/11/2013 850.00p 859.27p 836.50p 837.50p 653833
22/11/2013 865.00p 868.00p 830.50p 840.50p 1142233
21/11/2013 895.00p 904.50p 861.50p 863.50p 1228141
20/11/2013 907.00p 921.50p 901.50p 904.50p 644448
19/11/2013 910.00p 930.00p 893.00p 913.50p 662900
18/11/2013 936.50p 941.50p 908.00p 915.50p 622464
15/11/2013 911.00p 945.50p 910.50p 941.50p 1092211
14/11/2013 908.00p 918.50p 884.00p 915.00p 1282940
13/11/2013 910.00p 915.50p 898.00p 902.00p 873312
12/11/2013 947.50p 957.50p 910.50p 915.50p 1046704
11/11/2013 961.50p 961.81p 948.00p 952.50p 451934
08/11/2013 960.50p 972.15p 948.50p 960.50p 868340
07/11/2013 984.00p 1,021.00p 966.50p 970.00p 1197339
06/11/2013 1,001.00p 1,008.00p 983.40p 990.00p 568145
05/11/2013 1,002.00p 1,024.00p 999.00p 1,002.00p 755590
04/11/2013 964.50p 1,010.00p 957.50p 1,001.00p 941355
01/11/2013 979.50p 983.41p 950.00p 957.50p 875838
31/10/2013 1,015.00p 1,015.00p 970.00p 975.50p 1066939
30/10/2013 1,013.00p 1,025.00p 998.50p 1,019.00p 751793
29/10/2013 1,038.00p 1,042.20p 1,009.00p 1,019.00p 648233
28/10/2013 1,047.00p 1,050.00p 1,011.00p 1,042.00p 637417
25/10/2013 1,035.00p 1,050.00p 1,022.00p 1,037.00p 933277
24/10/2013 993.50p 1,031.25p 991.00p 1,022.00p 838520
23/10/2013 1,007.00p 1,016.00p 992.00p 994.00p 855043

*Close Price adjusted for both dividends and splits