Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/03/2012 1,700.00p 1,763.00p 1,694.00p 1,737.00p 768322
20/03/2012 1,767.00p 1,776.00p 1,665.00p 1,687.00p 1013663
19/03/2012 1,802.00p 1,808.95p 1,761.64p 1,776.00p 404161
16/03/2012 1,789.00p 1,838.00p 1,774.00p 1,797.00p 785359
15/03/2012 1,809.00p 1,838.00p 1,772.00p 1,780.00p 663695
14/03/2012 1,845.00p 1,858.00p 1,788.00p 1,793.00p 1014253
13/03/2012 1,826.00p 1,840.00p 1,807.00p 1,830.00p 468880
12/03/2012 1,801.00p 1,821.00p 1,788.37p 1,811.00p 636073
09/03/2012 1,819.00p 1,819.25p 1,744.00p 1,801.00p 1322512
08/03/2012 1,852.00p 1,871.00p 1,805.00p 1,824.00p 601104
07/03/2012 1,862.00p 1,870.00p 1,776.00p 1,839.00p 975483
06/03/2012 1,849.00p 1,888.00p 1,818.00p 1,830.00p 952528
05/03/2012 1,879.00p 1,879.00p 1,817.00p 1,832.00p 481772
02/03/2012 1,920.00p 1,928.00p 1,885.00p 1,896.00p 400814
01/03/2012 1,895.00p 1,955.00p 1,868.00p 1,913.00p 594065
29/02/2012 1,914.00p 1,972.00p 1,899.00p 1,902.00p 1023701
28/02/2012 1,857.00p 1,912.00p 1,844.00p 1,906.00p 573291
27/02/2012 1,848.00p 1,866.00p 1,830.00p 1,858.00p 439108
24/02/2012 1,895.00p 1,899.00p 1,851.00p 1,864.00p 488710
23/02/2012 1,773.00p 1,891.00p 1,771.00p 1,885.00p 922488
22/02/2012 1,756.00p 1,787.00p 1,732.00p 1,777.00p 506326
21/02/2012 1,751.00p 1,755.18p 1,724.00p 1,750.00p 434505
20/02/2012 1,741.00p 1,773.00p 1,733.00p 1,747.00p 234626
17/02/2012 1,752.00p 1,753.00p 1,711.00p 1,720.00p 414864
16/02/2012 1,756.00p 1,756.00p 1,704.00p 1,733.00p 425465
15/02/2012 1,807.00p 1,807.00p 1,748.00p 1,762.00p 643060
14/02/2012 1,764.00p 1,784.00p 1,743.00p 1,784.00p 454075
13/02/2012 1,773.00p 1,804.00p 1,763.00p 1,773.00p 288827
10/02/2012 1,779.00p 1,796.00p 1,742.00p 1,754.00p 642257
09/02/2012 1,805.00p 1,809.00p 1,775.00p 1,793.00p 494213
08/02/2012 1,812.00p 1,840.00p 1,792.00p 1,797.00p 293443
07/02/2012 1,825.00p 1,836.00p 1,780.00p 1,801.00p 490743
06/02/2012 1,843.00p 1,849.87p 1,804.00p 1,817.00p 516132
03/02/2012 1,844.00p 1,853.00p 1,823.57p 1,850.00p 396086
02/02/2012 1,826.00p 1,857.00p 1,801.00p 1,848.00p 549695
01/02/2012 1,755.00p 1,815.00p 1,728.00p 1,806.00p 532128
31/01/2012 1,804.00p 1,804.00p 1,736.00p 1,736.00p 917921
30/01/2012 1,790.00p 1,803.00p 1,760.00p 1,775.00p 707268
27/01/2012 1,812.00p 1,842.00p 1,797.00p 1,801.00p 692890
26/01/2012 1,786.00p 1,831.00p 1,772.00p 1,817.00p 1075719
25/01/2012 1,770.00p 1,785.00p 1,710.00p 1,743.00p 524296
24/01/2012 1,781.00p 1,790.00p 1,737.00p 1,752.00p 706794
23/01/2012 1,726.00p 1,789.00p 1,708.70p 1,784.00p 582124
20/01/2012 1,777.00p 1,777.00p 1,721.00p 1,725.00p 596868
19/01/2012 1,769.00p 1,797.00p 1,734.00p 1,768.00p 511621
18/01/2012 1,758.00p 1,775.00p 1,716.00p 1,765.00p 491138
17/01/2012 1,736.00p 1,755.00p 1,724.00p 1,753.00p 437879
16/01/2012 1,686.00p 1,715.00p 1,680.00p 1,707.00p 569062
13/01/2012 1,740.00p 1,749.00p 1,648.00p 1,687.00p 855842
12/01/2012 1,768.00p 1,823.98p 1,732.00p 1,733.00p 570536
11/01/2012 1,734.00p 1,786.00p 1,723.00p 1,757.00p 726688
10/01/2012 1,662.00p 1,747.00p 1,649.00p 1,732.00p 786643
09/01/2012 1,667.00p 1,707.60p 1,628.80p 1,638.00p 825956
06/01/2012 1,615.00p 1,669.00p 1,599.00p 1,661.00p 658853
05/01/2012 1,579.00p 1,636.00p 1,573.00p 1,620.00p 652659
04/01/2012 1,597.00p 1,625.00p 1,538.00p 1,569.00p 614117
03/01/2012 1,564.00p 1,594.00p 1,549.00p 1,594.00p 557760
30/12/2011 1,500.00p 1,527.00p 1,495.00p 1,527.00p 159163
29/12/2011 1,514.00p 1,534.00p 1,485.15p 1,502.00p 334521
28/12/2011 1,550.00p 1,550.00p 1,505.00p 1,506.00p 305790
23/12/2011 1,547.00p 1,552.00p 1,532.00p 1,534.00p 99181
22/12/2011 1,526.00p 1,554.00p 1,520.00p 1,539.00p 338617
21/12/2011 1,565.00p 1,581.00p 1,518.00p 1,528.00p 652840
20/12/2011 1,506.00p 1,550.00p 1,495.00p 1,540.00p 541059
19/12/2011 1,549.00p 1,560.00p 1,503.00p 1,514.00p 432848
16/12/2011 1,507.00p 1,581.00p 1,507.00p 1,553.00p 738131
15/12/2011 1,500.00p 1,565.00p 1,474.00p 1,512.00p 930103
14/12/2011 1,636.00p 1,637.00p 1,481.00p 1,494.00p 1493338
13/12/2011 1,660.00p 1,694.00p 1,654.00p 1,681.00p 477085
12/12/2011 1,772.00p 1,777.00p 1,654.00p 1,654.00p 455797
09/12/2011 1,704.00p 1,791.28p 1,695.00p 1,769.00p 381296
08/12/2011 1,779.00p 1,783.15p 1,713.00p 1,729.00p 567485
07/12/2011 1,774.00p 1,791.00p 1,739.00p 1,757.00p 427806
06/12/2011 1,725.00p 1,786.00p 1,704.00p 1,750.00p 532444
05/12/2011 1,767.00p 1,787.00p 1,740.00p 1,757.00p 329197
02/12/2011 1,758.00p 1,820.00p 1,749.00p 1,753.00p 414007
01/12/2011 1,724.00p 1,792.00p 1,708.00p 1,741.00p 551922
30/11/2011 1,623.00p 1,753.00p 1,590.00p 1,714.00p 968717
29/11/2011 1,624.00p 1,648.00p 1,602.00p 1,639.00p 409163
28/11/2011 1,587.00p 1,625.00p 1,580.00p 1,621.00p 425644
25/11/2011 1,595.00p 2,466.30p 1,568.00p 1,583.00p 433864
24/11/2011 1,539.00p 1,614.00p 1,534.00p 1,605.00p 660418
23/11/2011 1,559.00p 1,578.00p 1,528.00p 1,537.00p 592695
22/11/2011 1,610.00p 1,622.50p 1,549.00p 1,577.00p 682592
21/11/2011 1,696.00p 1,696.00p 1,578.00p 1,593.00p 937188
18/11/2011 1,753.00p 1,753.90p 1,683.00p 1,711.00p 772141
17/11/2011 1,868.00p 1,870.00p 1,741.00p 1,759.00p 1097424
16/11/2011 1,858.00p 1,882.00p 1,798.00p 1,869.00p 545491
15/11/2011 1,808.00p 1,880.00p 1,781.00p 1,867.00p 421769
14/11/2011 1,876.00p 1,890.13p 1,804.00p 1,812.00p 284569
11/11/2011 1,838.00p 1,848.00p 1,792.00p 1,848.00p 372431
10/11/2011 1,801.00p 1,854.00p 1,771.00p 1,829.00p 742364
09/11/2011 1,875.00p 1,890.00p 1,812.00p 1,832.00p 466264
08/11/2011 1,866.00p 1,904.00p 1,858.00p 1,862.00p 355715
07/11/2011 1,835.00p 1,872.00p 1,797.00p 1,866.00p 464260
04/11/2011 1,891.00p 1,930.00p 1,817.00p 1,839.00p 563073
03/11/2011 1,758.00p 1,884.00p 1,737.00p 1,880.00p 827798
02/11/2011 1,679.00p 1,799.00p 1,660.00p 1,783.00p 872317
01/11/2011 1,666.00p 1,676.00p 1,628.00p 1,656.00p 600487
31/10/2011 1,707.00p 1,737.00p 1,686.00p 1,698.00p 753996
28/10/2011 1,738.00p 1,748.00p 1,705.00p 1,722.00p 655414
27/10/2011 1,733.00p 1,746.00p 1,692.00p 1,729.00p 724640
26/10/2011 1,592.00p 1,654.00p 1,592.00p 1,654.00p 763524
25/10/2011 1,550.00p 1,587.00p 1,508.00p 1,584.00p 699660
24/10/2011 1,525.00p 1,572.38p 1,521.00p 1,556.00p 581346
21/10/2011 1,512.00p 1,524.00p 1,483.00p 1,505.00p 793527
20/10/2011 1,536.00p 1,537.00p 1,492.00p 1,498.00p 549445
19/10/2011 1,621.00p 1,627.00p 1,550.00p 1,555.00p 437431
18/10/2011 1,615.00p 1,621.00p 1,542.00p 1,597.00p 612751
17/10/2011 1,664.00p 1,688.00p 1,614.00p 1,629.00p 317313
14/10/2011 1,646.00p 1,705.00p 1,632.00p 1,660.00p 389908
13/10/2011 1,662.00p 1,678.00p 1,590.00p 1,629.00p 644008
12/10/2011 1,626.00p 1,675.13p 1,588.00p 1,665.00p 819948
11/10/2011 1,710.00p 1,713.00p 1,657.00p 1,699.00p 421687
10/10/2011 1,680.00p 1,719.00p 1,648.00p 1,717.00p 372526
07/10/2011 1,650.00p 1,687.00p 1,617.00p 1,663.00p 482226
06/10/2011 1,562.00p 1,658.00p 1,555.00p 1,641.00p 1077200
05/10/2011 1,520.00p 1,552.00p 1,473.00p 1,541.00p 565330
04/10/2011 1,592.00p 1,592.00p 1,471.00p 1,499.00p 863902
03/10/2011 1,565.00p 1,628.80p 1,524.00p 1,604.00p 740303
30/09/2011 1,506.00p 1,607.00p 1,476.00p 1,586.00p 1065523
29/09/2011 1,574.00p 1,581.00p 1,511.00p 1,514.00p 582554
28/09/2011 1,640.00p 1,675.00p 1,574.00p 1,585.00p 709504
27/09/2011 1,577.00p 1,688.00p 1,577.00p 1,681.00p 862160
26/09/2011 1,526.00p 1,636.00p 1,489.00p 1,524.00p 1264670
23/09/2011 1,716.00p 1,734.00p 1,612.00p 1,636.00p 929656
22/09/2011 1,872.00p 1,935.00p 1,701.00p 1,709.00p 820736
21/09/2011 1,925.00p 1,985.00p 1,910.00p 1,935.00p 778649
20/09/2011 1,855.00p 1,952.00p 1,845.00p 1,943.00p 557696
19/09/2011 1,869.00p 1,893.49p 1,810.00p 1,867.00p 747928
16/09/2011 1,918.00p 1,923.00p 1,860.00p 1,882.00p 1317682
15/09/2011 1,934.00p 1,951.00p 1,900.00p 1,907.00p 816994
14/09/2011 1,932.00p 1,979.00p 1,901.00p 1,927.00p 958619
13/09/2011 1,966.00p 2,150.00p 1,911.00p 1,930.00p 955546
12/09/2011 2,096.00p 2,150.00p 1,986.00p 2,150.00p 378895
09/09/2011 2,150.00p 2,213.00p 2,134.00p 2,150.00p 1131540
08/09/2011 2,072.00p 2,172.00p 2,039.00p 2,147.00p 689778
07/09/2011 2,105.00p 2,129.00p 2,017.00p 2,057.00p 719836
06/09/2011 1,980.00p 2,074.00p 1,978.00p 2,064.00p 801638
05/09/2011 2,002.00p 2,030.00p 1,976.00p 1,986.00p 438951
02/09/2011 1,999.00p 2,059.00p 1,983.00p 2,033.00p 657333
01/09/2011 2,101.00p 2,101.00p 2,005.00p 2,022.00p 674629
31/08/2011 1,997.00p 2,122.00p 1,989.00p 2,100.00p 1155521
30/08/2011 1,902.00p 1,999.00p 1,878.00p 1,999.00p 762554
26/08/2011 1,831.00p 1,878.19p 1,785.00p 1,878.00p 697234
25/08/2011 1,875.00p 1,892.00p 1,803.00p 1,817.00p 853246
24/08/2011 1,900.00p 1,946.00p 1,853.00p 1,872.00p 1037563
23/08/2011 2,058.00p 2,078.00p 1,853.00p 1,892.00p 1482350
22/08/2011 1,963.00p 2,081.00p 1,960.00p 2,039.00p 852443
19/08/2011 1,848.00p 2,017.00p 1,800.00p 1,970.00p 1084884
18/08/2011 1,948.00p 1,966.00p 1,824.00p 1,840.00p 710372
17/08/2011 1,841.00p 1,966.20p 1,823.00p 1,966.00p 1365509
16/08/2011 1,816.00p 1,870.03p 1,772.00p 1,861.00p 688074
15/08/2011 1,746.00p 1,829.00p 1,733.00p 1,796.00p 531677
12/08/2011 1,677.00p 1,725.00p 1,624.00p 1,725.00p 639934
11/08/2011 1,691.00p 1,691.00p 1,603.00p 1,641.00p 1075259
10/08/2011 1,709.00p 1,735.00p 1,613.00p 1,634.00p 1111775
09/08/2011 1,803.00p 1,869.00p 1,628.00p 1,673.00p 1802167
08/08/2011 1,829.00p 1,929.00p 1,795.00p 1,804.00p 1339210
05/08/2011 1,833.00p 1,917.00p 1,803.00p 1,824.00p 1633406
04/08/2011 1,916.00p 1,967.00p 1,842.00p 1,906.00p 1359052
03/08/2011 1,805.00p 1,915.00p 1,770.00p 1,907.00p 1749659
02/08/2011 1,705.00p 1,840.00p 1,695.00p 1,813.00p 1431862
01/08/2011 1,770.00p 1,782.00p 1,730.00p 1,734.00p 726899
29/07/2011 1,700.00p 1,775.00p 1,700.00p 1,760.00p 1089334
28/07/2011 1,686.00p 1,727.00p 1,682.00p 1,722.00p 521076
27/07/2011 1,689.00p 1,726.00p 1,684.00p 1,700.00p 479764
26/07/2011 1,725.00p 1,731.79p 1,677.00p 1,692.00p 644948
25/07/2011 1,673.00p 1,747.00p 1,672.00p 1,729.00p 705737
22/07/2011 1,664.00p 1,695.00p 1,654.00p 1,681.00p 614327
21/07/2011 1,656.00p 1,664.00p 1,618.00p 1,644.00p 701620
20/07/2011 1,667.00p 1,674.00p 1,627.00p 1,652.00p 675817
19/07/2011 1,668.00p 1,676.00p 1,650.00p 1,660.00p 649256
18/07/2011 1,616.00p 1,673.00p 1,616.00p 1,659.00p 926407
15/07/2011 1,578.00p 1,644.00p 1,574.00p 1,625.00p 1010425
14/07/2011 1,510.00p 1,616.00p 1,510.00p 1,595.00p 1207000
13/07/2011 1,440.00p 1,555.00p 1,440.00p 1,520.00p 866328
12/07/2011 1,410.00p 1,441.00p 1,401.00p 1,440.00p 664198
11/07/2011 1,418.00p 1,439.00p 1,418.00p 1,434.00p 811718
08/07/2011 1,447.00p 1,460.00p 1,414.00p 1,424.00p 542633
07/07/2011 1,416.00p 1,451.00p 1,400.00p 1,443.00p 587964
06/07/2011 1,400.00p 1,414.00p 1,374.00p 1,405.00p 651741
05/07/2011 1,404.00p 1,410.00p 1,393.00p 1,400.00p 423759
04/07/2011 1,398.00p 1,411.00p 1,394.00p 1,404.00p 450950
01/07/2011 1,399.00p 1,402.00p 1,375.00p 1,399.00p 442990
30/06/2011 1,415.00p 1,415.00p 1,394.00p 1,402.00p 809062
29/06/2011 1,405.00p 1,423.00p 1,394.00p 1,415.00p 553804
28/06/2011 1,375.00p 1,411.00p 1,373.00p 1,398.00p 712480
27/06/2011 1,349.00p 1,378.00p 1,347.00p 1,375.00p 655881
24/06/2011 1,372.00p 1,391.00p 1,352.00p 1,357.00p 1009109
23/06/2011 1,365.00p 1,382.00p 1,333.00p 1,341.00p 712535
22/06/2011 1,372.00p 1,386.00p 1,359.00p 1,380.00p 382706
21/06/2011 1,317.00p 1,368.00p 1,317.00p 1,368.00p 559709
20/06/2011 1,300.00p 1,310.00p 1,283.00p 1,307.00p 632176
17/06/2011 1,330.00p 1,346.00p 1,305.00p 1,329.00p 925161
16/06/2011 1,329.00p 1,337.00p 1,308.00p 1,327.00p 760919
15/06/2011 1,372.00p 1,386.00p 1,346.00p 1,346.00p 988312
14/06/2011 1,380.00p 1,395.00p 1,363.00p 1,377.00p 849976
13/06/2011 1,373.00p 1,388.00p 1,361.00p 1,378.00p 737315
10/06/2011 1,418.00p 1,425.00p 1,374.00p 1,377.00p 720633

*Close Price adjusted for both dividends and splits