Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2013 978.50p 1,011.63p 962.00p 1,006.00p 1191294
21/10/2013 989.00p 1,000.00p 968.00p 978.00p 1026976
18/10/2013 970.00p 992.50p 921.00p 988.50p 1375311
17/10/2013 928.50p 962.00p 921.00p 952.50p 1039897
16/10/2013 954.00p 962.19p 921.50p 937.50p 924520
15/10/2013 947.50p 958.85p 942.50p 953.00p 1518647
14/10/2013 920.50p 937.00p 916.58p 937.00p 692751
11/10/2013 940.50p 940.50p 913.50p 927.00p 834455
10/10/2013 938.50p 946.00p 928.50p 935.50p 755249
09/10/2013 940.00p 954.50p 924.50p 932.00p 760029
08/10/2013 933.50p 944.50p 913.50p 942.50p 807751
07/10/2013 930.50p 935.00p 920.50p 931.50p 904863
04/10/2013 910.00p 917.00p 888.00p 913.50p 887614
03/10/2013 950.00p 950.00p 907.00p 910.00p 974809
02/10/2013 915.00p 943.50p 908.00p 935.00p 1153642
01/10/2013 970.00p 975.00p 919.00p 924.50p 1441955
30/09/2013 988.00p 997.50p 959.81p 973.00p 1034333
27/09/2013 1,008.00p 1,012.00p 987.50p 1,000.00p 963734
26/09/2013 1,006.00p 1,026.00p 997.73p 1,008.00p 1235593
25/09/2013 975.50p 1,009.00p 975.00p 1,006.00p 1209676
24/09/2013 1,011.00p 1,018.00p 963.50p 971.00p 1604850
23/09/2013 1,032.00p 1,038.02p 1,009.00p 1,013.00p 858589
20/09/2013 1,061.00p 1,069.00p 1,028.00p 1,033.00p 1732413
19/09/2013 1,100.00p 1,125.00p 1,048.00p 1,069.00p 3253894
18/09/2013 1,038.00p 1,047.00p 1,005.00p 1,008.00p 1021899
17/09/2013 1,036.00p 1,063.00p 1,033.00p 1,041.00p 1492658
16/09/2013 1,112.00p 1,120.00p 1,027.00p 1,045.00p 4648920
13/09/2013 1,188.00p 1,204.00p 1,148.00p 1,198.00p 1734798
12/09/2013 1,218.00p 1,233.00p 1,180.00p 1,194.00p 1678989
11/09/2013 1,225.00p 1,232.00p 1,175.00p 1,218.00p 1396728
10/09/2013 1,270.00p 1,275.00p 1,222.00p 1,225.00p 1479265
09/09/2013 1,269.00p 1,309.00p 1,264.00p 1,269.00p 1243437
06/09/2013 1,275.00p 1,281.00p 1,242.00p 1,264.00p 1500297
05/09/2013 1,263.00p 1,289.00p 1,254.00p 1,281.00p 1189401
04/09/2013 1,285.00p 1,314.00p 1,258.00p 1,263.00p 1400045
03/09/2013 1,262.00p 1,294.00p 1,244.00p 1,278.00p 1173097
02/09/2013 1,303.00p 1,328.44p 1,272.00p 1,275.00p 1684136
30/08/2013 1,318.00p 1,350.25p 1,278.00p 1,303.00p 1948926
29/08/2013 1,273.00p 1,341.00p 1,241.96p 1,321.00p 2966802
28/08/2013 1,300.00p 1,334.00p 1,266.00p 1,288.00p 1578622
27/08/2013 1,210.00p 1,333.00p 1,210.00p 1,310.00p 1476643
23/08/2013 1,214.00p 1,239.00p 1,205.61p 1,223.00p 803997
22/08/2013 1,163.00p 1,228.27p 1,152.00p 1,215.00p 1153772
21/08/2013 1,180.00p 1,180.00p 1,152.00p 1,164.00p 886829
20/08/2013 1,134.00p 1,190.00p 1,109.00p 1,184.00p 1299018
19/08/2013 1,150.00p 1,172.00p 1,135.00p 1,157.00p 666397
16/08/2013 1,160.00p 1,201.25p 1,125.00p 1,172.00p 1587914
15/08/2013 1,160.00p 1,166.00p 1,114.90p 1,125.00p 809470
14/08/2013 1,132.00p 1,190.00p 1,132.00p 1,161.00p 1066372
13/08/2013 1,108.00p 1,175.00p 1,103.00p 1,165.00p 1356994
12/08/2013 1,051.00p 1,118.00p 1,043.00p 1,103.00p 1257307
09/08/2013 970.00p 1,043.00p 956.50p 1,035.00p 1531274
08/08/2013 932.50p 975.00p 927.50p 957.00p 826073
07/08/2013 905.50p 942.50p 876.00p 932.00p 1374264
06/08/2013 996.00p 1,037.00p 917.00p 924.50p 2514600
05/08/2013 1,031.00p 1,044.00p 1,017.00p 1,037.00p 566309
02/08/2013 1,070.00p 1,084.00p 1,023.00p 1,041.00p 1065858
01/08/2013 1,054.00p 1,092.00p 1,046.00p 1,084.00p 844305
31/07/2013 1,042.00p 1,067.00p 1,024.00p 1,029.00p 933710
30/07/2013 1,051.00p 1,055.00p 1,024.00p 1,048.00p 589553
29/07/2013 1,027.00p 1,059.00p 1,012.00p 1,051.00p 649717
26/07/2013 1,033.00p 1,050.00p 1,016.00p 1,026.00p 807718
25/07/2013 1,062.00p 1,069.00p 1,012.00p 1,025.00p 969952
24/07/2013 1,101.00p 1,101.00p 1,064.00p 1,069.00p 1354273
23/07/2013 1,076.00p 1,104.00p 1,070.00p 1,091.00p 783986
22/07/2013 1,056.00p 1,088.00p 1,029.00p 1,064.00p 1014260
19/07/2013 1,001.00p 1,033.00p 995.00p 1,029.00p 1323234
18/07/2013 1,036.00p 1,043.00p 1,011.00p 1,031.00p 833175
17/07/2013 1,012.00p 1,073.00p 1,012.00p 1,042.00p 1330150
16/07/2013 964.50p 1,023.80p 958.50p 1,016.00p 1363000
15/07/2013 983.50p 1,021.00p 953.00p 958.50p 780704
12/07/2013 1,015.00p 1,018.00p 975.50p 981.00p 911109
11/07/2013 964.00p 1,023.00p 903.50p 1,018.00p 1793911
10/07/2013 915.00p 930.50p 899.00p 903.50p 1625612
09/07/2013 937.50p 962.50p 921.00p 951.00p 882709
08/07/2013 888.50p 928.00p 877.00p 921.00p 950326
05/07/2013 945.50p 945.50p 883.50p 886.50p 877115
04/07/2013 926.50p 947.50p 916.00p 941.50p 717085
03/07/2013 907.50p 917.00p 881.00p 916.50p 1311288
02/07/2013 912.50p 930.50p 901.50p 918.50p 1155992
01/07/2013 894.00p 922.00p 879.50p 909.50p 1568398
28/06/2013 880.00p 887.00p 846.00p 882.00p 1872413
27/06/2013 874.00p 898.00p 865.50p 882.00p 1407203
26/06/2013 896.00p 898.50p 862.00p 866.50p 1234793
25/06/2013 925.00p 925.00p 887.50p 898.50p 911633
24/06/2013 904.00p 911.00p 876.00p 887.50p 1370756
21/06/2013 957.00p 974.50p 910.50p 911.00p 2440016
20/06/2013 1,020.00p 1,045.00p 957.50p 960.50p 1289108
19/06/2013 1,077.00p 1,087.00p 1,040.42p 1,045.00p 575991
18/06/2013 1,092.00p 1,101.00p 1,058.00p 1,073.00p 522723
17/06/2013 1,102.00p 1,104.00p 1,086.00p 1,097.00p 598594
14/06/2013 1,091.00p 1,110.00p 1,069.00p 1,101.00p 565585
13/06/2013 1,050.00p 1,093.35p 1,049.00p 1,083.00p 538691
12/06/2013 1,077.00p 1,089.00p 1,057.00p 1,069.00p 985266
11/06/2013 1,104.00p 1,118.00p 1,047.00p 1,076.00p 948815
10/06/2013 1,133.00p 1,144.00p 1,117.00p 1,118.00p 624680
07/06/2013 1,118.00p 1,176.00p 1,115.92p 1,144.00p 909389
06/06/2013 1,116.00p 1,133.00p 1,109.00p 1,115.00p 581984
05/06/2013 1,155.00p 1,167.63p 1,113.00p 1,116.00p 823099
04/06/2013 1,158.00p 1,172.00p 1,151.00p 1,165.00p 1346874
03/06/2013 1,149.00p 1,159.00p 1,140.00p 1,153.00p 524284
31/05/2013 1,169.00p 1,184.00p 1,148.00p 1,153.00p 1431782
30/05/2013 1,088.00p 1,164.00p 1,088.00p 1,156.00p 1202858
29/05/2013 1,078.00p 1,097.00p 1,056.00p 1,089.00p 677636
28/05/2013 1,097.00p 1,102.44p 1,073.00p 1,083.00p 597596
24/05/2013 1,083.00p 1,089.67p 1,069.00p 1,078.00p 808107
23/05/2013 1,051.00p 1,083.00p 1,047.00p 1,080.00p 1153815
22/05/2013 1,050.00p 1,091.00p 1,035.00p 1,076.00p 1248336
21/05/2013 1,042.00p 1,086.00p 1,042.00p 1,051.00p 1099067
20/05/2013 1,020.00p 1,051.14p 998.50p 1,034.00p 613660
17/05/2013 1,076.00p 1,093.99p 1,058.00p 1,069.00p 909610
16/05/2013 1,115.00p 1,121.00p 1,060.00p 1,077.00p 1505638
15/05/2013 1,120.00p 1,126.00p 1,104.00p 1,120.00p 1159744
14/05/2013 1,149.00p 1,151.00p 1,102.00p 1,123.00p 1372152
13/05/2013 1,156.00p 1,170.00p 1,135.00p 1,151.00p 600313
10/05/2013 1,167.00p 1,178.00p 1,139.88p 1,152.00p 809048
09/05/2013 1,164.00p 1,185.00p 1,153.00p 1,171.00p 732391
08/05/2013 1,177.00p 1,200.00p 1,152.00p 1,171.00p 793498
07/05/2013 1,200.00p 1,213.00p 1,160.00p 1,175.00p 1129478
03/05/2013 1,173.00p 1,206.00p 1,166.00p 1,202.00p 697486
02/05/2013 1,140.00p 1,171.00p 1,128.00p 1,165.00p 774357
01/05/2013 1,166.00p 1,187.00p 1,138.00p 1,147.00p 372258
30/04/2013 1,185.00p 1,196.00p 1,151.00p 1,152.00p 1271319
29/04/2013 1,160.00p 1,198.00p 1,153.00p 1,180.00p 992033
26/04/2013 1,167.00p 1,180.00p 1,138.00p 1,153.00p 1087470
25/04/2013 1,150.00p 1,181.22p 1,100.00p 1,169.00p 2516305
24/04/2013 1,097.00p 1,147.00p 1,095.00p 1,129.00p 1195397
23/04/2013 1,111.00p 1,123.00p 1,071.00p 1,092.00p 1138363
22/04/2013 1,132.00p 1,139.00p 1,100.00p 1,116.00p 1087654
19/04/2013 1,150.00p 1,195.38p 1,086.00p 1,117.00p 1440385
18/04/2013 1,060.00p 1,114.00p 1,045.00p 1,086.00p 1838861
17/04/2013 1,139.00p 1,139.00p 1,051.00p 1,074.00p 1572393
16/04/2013 1,087.00p 1,166.00p 1,080.00p 1,161.00p 1924067
15/04/2013 1,253.00p 1,254.00p 1,044.00p 1,080.00p 3463969
12/04/2013 1,287.00p 1,309.00p 1,269.42p 1,273.00p 962755
11/04/2013 1,320.00p 1,320.00p 1,270.00p 1,291.00p 933912
10/04/2013 1,360.00p 1,376.00p 1,317.00p 1,323.00p 776765
09/04/2013 1,322.00p 1,358.34p 1,319.00p 1,354.00p 664139
08/04/2013 1,316.00p 1,329.00p 1,287.00p 1,319.00p 605603
05/04/2013 1,293.00p 1,317.00p 1,285.00p 1,309.00p 1157014
04/04/2013 1,300.00p 1,313.00p 1,281.00p 1,287.00p 1248432
03/04/2013 1,356.00p 1,366.00p 1,294.00p 1,306.00p 1490883
02/04/2013 1,356.00p 1,372.00p 1,351.00p 1,366.00p 614821
28/03/2013 1,370.00p 1,381.00p 1,355.00p 1,356.00p 746572
27/03/2013 1,407.00p 1,412.00p 1,366.00p 1,376.00p 907508
26/03/2013 1,372.00p 1,404.00p 1,358.00p 1,399.00p 751995
25/03/2013 1,397.00p 1,401.00p 1,366.00p 1,371.00p 562878
22/03/2013 1,379.00p 1,399.00p 1,379.00p 1,389.00p 444212
21/03/2013 1,408.00p 1,416.00p 1,373.00p 1,386.00p 728696
20/03/2013 1,410.00p 1,423.00p 1,385.65p 1,406.00p 903343
19/03/2013 1,431.00p 1,435.24p 1,384.00p 1,406.00p 1208657
18/03/2013 1,455.00p 1,470.00p 1,411.00p 1,456.00p 1114851
15/03/2013 1,467.00p 1,480.00p 1,448.00p 1,480.00p 1898634
14/03/2013 1,482.00p 1,489.00p 1,457.00p 1,457.00p 974508
13/03/2013 1,481.00p 1,499.66p 1,478.00p 1,484.00p 883020
12/03/2013 1,483.00p 1,496.00p 1,414.00p 1,481.00p 901812
11/03/2013 1,470.00p 1,492.00p 1,462.00p 1,490.00p 487076
08/03/2013 1,507.00p 1,508.00p 1,457.00p 1,479.00p 1011943
07/03/2013 1,525.00p 1,540.00p 1,502.00p 1,502.00p 738771
06/03/2013 1,515.00p 1,524.00p 1,495.00p 1,515.00p 613286
05/03/2013 1,496.00p 1,522.00p 1,488.00p 1,507.00p 592832
04/03/2013 1,502.00p 1,511.79p 1,484.50p 1,489.00p 464578
01/03/2013 1,545.00p 1,550.00p 1,506.00p 1,513.00p 663324
28/02/2013 1,550.00p 1,558.00p 1,523.00p 1,553.00p 799532
27/02/2013 1,516.00p 1,552.00p 1,505.00p 1,550.00p 759964
26/02/2013 1,500.00p 1,517.00p 1,486.00p 1,515.00p 877035
25/02/2013 1,491.00p 1,517.40p 1,489.74p 1,503.00p 601784
22/02/2013 1,500.00p 1,513.00p 1,483.00p 1,488.00p 1534525
21/02/2013 1,504.00p 1,513.00p 1,479.75p 1,501.00p 716341
20/02/2013 1,547.00p 1,553.00p 1,500.95p 1,512.00p 606377
19/02/2013 1,541.00p 1,554.00p 1,533.87p 1,547.00p 528632
18/02/2013 1,556.00p 1,558.00p 1,525.49p 1,540.00p 576584
15/02/2013 1,602.00p 1,655.00p 1,549.00p 1,550.00p 1238525
14/02/2013 1,682.00p 1,692.00p 1,655.00p 1,655.00p 451936
13/02/2013 1,659.00p 1,707.00p 1,657.00p 1,689.00p 812867
12/02/2013 1,655.00p 1,659.00p 1,641.00p 1,657.00p 375180
11/02/2013 1,658.00p 1,667.00p 1,648.00p 1,660.00p 497091
08/02/2013 1,677.00p 1,685.00p 1,655.00p 1,660.00p 360463
07/02/2013 1,683.00p 1,688.13p 1,657.00p 1,669.00p 323314
06/02/2013 1,676.00p 1,705.00p 1,675.00p 1,684.00p 342652
05/02/2013 1,660.00p 1,694.39p 1,660.00p 1,674.00p 404809
04/02/2013 1,704.00p 1,708.00p 1,658.00p 1,663.00p 364024
01/02/2013 1,662.00p 1,710.00p 1,662.00p 1,705.00p 420048
31/01/2013 1,674.00p 1,682.52p 1,657.49p 1,658.00p 890211
30/01/2013 1,671.00p 1,695.57p 1,665.00p 1,681.00p 544245
29/01/2013 1,662.00p 1,672.00p 1,656.00p 1,666.00p 548631
28/01/2013 1,698.00p 1,709.00p 1,660.00p 1,663.00p 535395
25/01/2013 1,695.00p 1,702.00p 1,675.00p 1,698.00p 606509
24/01/2013 1,693.00p 1,717.00p 1,667.00p 1,703.00p 558443
23/01/2013 1,707.00p 1,730.00p 1,685.00p 1,702.00p 838477
22/01/2013 1,766.00p 1,775.00p 1,688.75p 1,725.00p 1379320
21/01/2013 1,761.00p 1,787.00p 1,755.00p 1,775.00p 612167
18/01/2013 1,795.00p 1,796.00p 1,750.00p 1,750.00p 850034
17/01/2013 1,751.00p 1,797.00p 1,747.00p 1,781.00p 641417
16/01/2013 1,761.00p 1,784.00p 1,756.82p 1,762.00p 663185
15/01/2013 1,742.00p 1,771.00p 1,740.98p 1,766.00p 566524
14/01/2013 1,743.00p 1,756.00p 1,733.00p 1,749.00p 389246
11/01/2013 1,748.00p 1,766.00p 1,737.90p 1,743.00p 775983
10/01/2013 1,768.00p 1,768.00p 1,745.00p 1,750.00p 430878
09/01/2013 1,746.00p 1,777.69p 1,743.00p 1,770.00p 762735

*Close Price adjusted for both dividends and splits