Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2012 1,716.00p 1,736.00p 1,667.00p 1,684.00p 1005396
11/09/2012 1,745.00p 1,745.00p 1,694.00p 1,707.00p 1018933
10/09/2012 1,730.00p 1,806.00p 1,721.00p 1,756.00p 604260
07/09/2012 1,709.00p 1,740.00p 1,683.20p 1,724.00p 922880
06/09/2012 1,655.00p 1,713.00p 1,655.00p 1,688.00p 987713
05/09/2012 1,617.00p 1,642.00p 1,587.00p 1,638.00p 701094
04/09/2012 1,637.00p 1,639.20p 1,605.00p 1,612.00p 845016
03/09/2012 1,565.00p 1,652.00p 1,565.00p 1,627.00p 895137
31/08/2012 1,545.00p 1,583.00p 1,544.00p 1,561.00p 614690
30/08/2012 1,564.00p 1,564.00p 1,532.61p 1,543.00p 435073
29/08/2012 1,582.00p 1,595.99p 1,555.00p 1,569.00p 570011
28/08/2012 1,590.00p 1,607.00p 1,565.00p 1,583.00p 385040
24/08/2012 1,578.00p 1,585.00p 1,546.00p 1,582.00p 536879
23/08/2012 1,550.00p 1,604.00p 1,547.82p 1,586.00p 858428
22/08/2012 1,558.00p 1,558.00p 1,504.00p 1,526.00p 810173
21/08/2012 1,502.00p 1,602.00p 1,501.50p 1,581.00p 716190
20/08/2012 1,528.00p 1,528.00p 1,485.00p 1,494.00p 330265
17/08/2012 1,517.00p 1,527.00p 1,506.00p 1,524.00p 446981
16/08/2012 1,499.00p 1,536.00p 1,495.00p 1,511.00p 504637
15/08/2012 1,533.00p 1,540.00p 1,482.00p 1,489.00p 500817
14/08/2012 1,570.00p 1,576.00p 1,536.00p 1,545.00p 382164
13/08/2012 1,587.00p 1,587.00p 1,558.00p 1,564.00p 399870
10/08/2012 1,578.00p 1,593.00p 1,561.00p 1,581.00p 615230
09/08/2012 1,570.00p 1,593.03p 1,555.40p 1,581.00p 1037300
08/08/2012 1,525.00p 1,565.00p 1,511.00p 1,565.00p 653473
07/08/2012 1,493.00p 1,530.15p 1,488.45p 1,530.00p 530495
06/08/2012 1,465.00p 1,494.00p 1,458.00p 1,491.00p 347664
03/08/2012 1,433.00p 1,472.25p 1,423.00p 1,464.00p 494964
02/08/2012 1,449.00p 1,471.00p 1,421.00p 1,428.00p 719582
01/08/2012 1,453.00p 1,454.00p 1,419.00p 1,446.00p 508679
31/07/2012 1,438.00p 1,461.00p 1,403.00p 1,456.00p 730360
30/07/2012 1,428.00p 1,462.00p 1,411.00p 1,453.00p 508249
27/07/2012 1,423.00p 1,430.00p 1,398.00p 1,418.00p 630101
26/07/2012 1,391.00p 1,412.00p 1,351.00p 1,407.00p 607819
25/07/2012 1,366.00p 1,405.00p 1,355.00p 1,375.00p 616161
24/07/2012 1,360.00p 1,371.00p 1,347.00p 1,360.00p 331272
23/07/2012 1,379.00p 1,389.58p 1,334.00p 1,357.00p 496334
20/07/2012 1,425.00p 1,435.00p 1,387.00p 1,389.00p 539482
19/07/2012 1,438.00p 1,438.00p 1,404.00p 1,428.00p 512848
18/07/2012 1,431.00p 1,480.00p 1,424.00p 1,430.00p 724326
17/07/2012 1,431.00p 1,434.00p 1,402.00p 1,408.00p 534488
16/07/2012 1,441.00p 1,441.00p 1,417.00p 1,423.00p 370662
13/07/2012 1,429.00p 1,452.00p 1,407.00p 1,444.00p 521090
12/07/2012 1,436.00p 1,443.00p 1,396.00p 1,405.00p 855140
11/07/2012 1,472.00p 1,485.00p 1,442.00p 1,448.00p 536070
10/07/2012 1,487.00p 1,491.00p 1,444.00p 1,484.00p 559065
09/07/2012 1,491.00p 1,492.00p 1,464.00p 1,474.00p 404567
06/07/2012 1,489.00p 1,499.00p 1,473.00p 1,483.00p 378022
05/07/2012 1,506.00p 1,542.00p 1,485.00p 1,499.00p 676064
04/07/2012 1,517.00p 1,533.00p 1,510.00p 1,513.00p 280711
03/07/2012 1,478.00p 1,525.00p 1,469.00p 1,524.00p 620543
02/07/2012 1,460.00p 1,493.00p 1,452.00p 1,490.00p 584172
29/06/2012 1,466.00p 1,484.00p 1,439.00p 1,457.00p 745637
28/06/2012 1,429.00p 1,433.00p 1,380.00p 1,415.00p 780872
27/06/2012 1,443.00p 1,444.00p 1,398.00p 1,421.00p 540948
26/06/2012 1,430.00p 1,449.00p 1,415.00p 1,428.00p 758100
25/06/2012 1,428.00p 1,438.00p 1,408.00p 1,418.00p 1119614
22/06/2012 1,481.00p 1,488.00p 1,416.00p 1,418.00p 1140318
21/06/2012 1,525.00p 1,559.00p 1,492.00p 1,492.00p 1143497
20/06/2012 1,558.00p 1,596.00p 1,528.00p 1,543.00p 1022946
19/06/2012 1,557.00p 1,585.00p 1,540.00p 1,549.00p 964563
18/06/2012 1,549.00p 1,567.00p 1,519.00p 1,558.00p 987444
15/06/2012 1,470.00p 1,532.92p 1,465.00p 1,532.00p 4129308
14/06/2012 1,475.00p 1,479.00p 1,434.00p 1,452.00p 1044755
13/06/2012 1,431.00p 1,493.00p 1,423.00p 1,487.00p 1054012
12/06/2012 1,400.00p 1,437.00p 1,387.00p 1,429.00p 926210
11/06/2012 1,487.00p 1,488.13p 1,388.00p 1,396.00p 760076
08/06/2012 1,430.00p 1,447.00p 1,405.00p 1,442.00p 928605
07/06/2012 1,475.00p 1,513.00p 1,422.00p 1,442.00p 1177318
06/06/2012 1,419.00p 1,475.34p 1,402.40p 1,472.00p 1301657
01/06/2012 1,349.00p 1,379.00p 1,259.00p 1,371.00p 1753310
31/05/2012 1,319.00p 1,348.94p 1,312.00p 1,348.00p 1187745
30/05/2012 1,339.00p 1,339.00p 1,295.00p 1,307.00p 689899
29/05/2012 1,349.00p 1,359.00p 1,328.00p 1,348.00p 542714
28/05/2012 1,337.00p 1,354.00p 1,322.00p 1,322.00p 298101
25/05/2012 1,350.00p 1,358.00p 1,303.00p 1,317.00p 785533
24/05/2012 1,337.00p 1,354.00p 1,317.00p 1,347.00p 638950
23/05/2012 1,367.00p 1,367.00p 1,307.00p 1,312.00p 807809
22/05/2012 1,341.00p 1,411.00p 1,336.00p 1,387.00p 998213
21/05/2012 1,351.00p 1,367.00p 1,306.00p 1,319.00p 792310
18/05/2012 1,318.00p 1,374.80p 1,301.00p 1,358.00p 1143824
17/05/2012 1,331.00p 1,351.00p 1,292.00p 1,330.00p 1697628
16/05/2012 1,356.00p 1,357.00p 1,314.00p 1,323.00p 1474139
15/05/2012 1,386.00p 1,410.00p 1,366.00p 1,380.00p 705197
14/05/2012 1,411.00p 1,411.00p 1,365.00p 1,381.00p 461659
11/05/2012 1,411.00p 1,419.00p 1,381.00p 1,417.00p 791505
10/05/2012 1,390.00p 1,428.00p 1,345.40p 1,417.00p 1017671
09/05/2012 1,400.00p 1,400.00p 1,322.00p 1,376.00p 2045233
08/05/2012 1,499.00p 1,516.80p 1,394.00p 1,394.00p 1201114
04/05/2012 1,562.00p 1,563.16p 1,495.00p 1,506.00p 673715
03/05/2012 1,571.00p 1,589.00p 1,550.00p 1,561.00p 481988
02/05/2012 1,623.00p 1,625.30p 1,551.00p 1,569.00p 773961
01/05/2012 1,575.00p 1,614.00p 1,555.00p 1,613.00p 304489
30/04/2012 1,628.00p 1,628.00p 1,554.00p 1,560.00p 619227
27/04/2012 1,602.00p 1,621.00p 1,586.00p 1,613.00p 395911
26/04/2012 1,605.00p 1,638.00p 1,585.00p 1,614.00p 690938
25/04/2012 1,553.00p 1,603.00p 1,549.00p 1,597.00p 746274
24/04/2012 1,576.00p 1,592.50p 1,552.00p 1,569.00p 468277
23/04/2012 1,616.00p 1,618.00p 1,531.00p 1,559.00p 514626
20/04/2012 1,631.00p 1,643.00p 1,606.00p 1,632.00p 744111
19/04/2012 1,655.00p 1,666.00p 1,625.00p 1,626.00p 736805
18/04/2012 1,581.00p 1,651.00p 1,569.00p 1,624.00p 1212081
17/04/2012 1,550.00p 1,574.00p 1,520.00p 1,573.00p 742295
16/04/2012 1,570.00p 1,594.00p 1,552.00p 1,560.00p 554689
13/04/2012 1,623.00p 1,626.00p 1,572.00p 1,578.00p 634317
12/04/2012 1,583.00p 1,623.00p 1,576.00p 1,615.00p 877628
11/04/2012 1,517.00p 1,588.00p 1,513.00p 1,568.00p 965429
10/04/2012 1,529.00p 1,563.00p 1,516.00p 1,516.00p 870392
05/04/2012 1,540.00p 1,571.84p 1,533.00p 1,539.00p 1217387
04/04/2012 1,662.00p 1,670.00p 1,528.00p 1,533.00p 1614581
03/04/2012 1,665.00p 1,690.00p 1,651.26p 1,671.00p 677246
02/04/2012 1,624.00p 1,664.00p 1,615.00p 1,664.00p 850029
30/03/2012 1,617.00p 1,638.00p 1,593.00p 1,598.00p 963548
29/03/2012 1,614.00p 1,649.84p 1,575.00p 1,599.00p 980118
28/03/2012 1,677.00p 1,682.00p 1,604.80p 1,609.00p 806844
27/03/2012 1,700.00p 1,725.00p 1,669.00p 1,678.00p 582298
26/03/2012 1,678.00p 1,712.00p 1,634.00p 1,688.00p 702276
23/03/2012 1,627.00p 1,668.00p 1,600.00p 1,660.00p 1097116
22/03/2012 1,730.00p 1,734.00p 1,600.00p 1,621.00p 1365460
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

*Close Price adjusted for both dividends and splits