Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2010 1,010.00p 1,012.75p 982.00p 990.00p 467386
19/08/2010 1,036.00p 1,039.00p 999.50p 1,002.00p 429689
18/08/2010 1,053.00p 1,053.00p 1,013.00p 1,025.00p 605362
17/08/2010 1,017.00p 1,051.00p 1,017.00p 1,051.00p 411385
16/08/2010 1,004.00p 1,023.00p 994.75p 1,018.00p 256512
13/08/2010 1,028.00p 1,038.22p 1,002.00p 1,004.00p 401794
12/08/2010 1,017.00p 1,032.00p 1,008.00p 1,022.00p 435422
11/08/2010 1,058.00p 1,059.00p 1,021.00p 1,022.00p 412000
10/08/2010 1,069.00p 1,076.00p 1,051.00p 1,062.00p 591549
09/08/2010 1,072.00p 1,088.00p 1,065.70p 1,075.00p 299697
06/08/2010 1,056.00p 1,077.00p 1,049.00p 1,057.00p 629386
05/08/2010 1,087.00p 1,105.00p 1,039.00p 1,043.00p 981903
04/08/2010 1,087.00p 1,099.00p 1,061.00p 1,098.00p 576699
03/08/2010 1,074.00p 1,080.00p 1,039.00p 1,070.00p 681863
02/08/2010 1,035.00p 1,072.00p 1,030.00p 1,058.00p 547195
30/07/2010 1,032.00p 1,039.00p 1,010.00p 1,031.00p 570465
29/07/2010 1,031.00p 1,049.00p 1,029.00p 1,029.00p 490801
28/07/2010 1,048.00p 1,065.00p 1,027.00p 1,034.00p 771356
27/07/2010 1,070.00p 1,070.00p 1,032.00p 1,040.00p 858010
26/07/2010 1,096.00p 1,100.00p 1,051.00p 1,063.00p 829347
23/07/2010 1,098.00p 1,110.00p 1,086.00p 1,091.00p 505101
22/07/2010 1,084.00p 1,106.00p 1,075.00p 1,104.00p 568438
21/07/2010 1,070.00p 1,112.00p 1,060.46p 1,095.00p 788787
20/07/2010 1,053.00p 1,074.00p 1,035.00p 1,062.00p 696227
19/07/2010 1,059.00p 1,065.10p 1,043.00p 1,050.00p 461232
16/07/2010 1,108.00p 1,109.00p 1,057.00p 1,060.00p 605446
15/07/2010 1,106.00p 1,139.00p 1,095.00p 1,101.00p 813264
14/07/2010 1,093.00p 1,124.00p 1,089.00p 1,113.00p 604903
13/07/2010 1,064.00p 1,097.00p 1,064.00p 1,097.00p 337460
12/07/2010 1,088.00p 1,088.00p 1,070.00p 1,072.00p 315678
09/07/2010 1,075.00p 1,095.00p 1,064.00p 1,089.00p 661230
08/07/2010 1,053.00p 1,073.00p 1,043.00p 1,060.00p 517523
07/07/2010 970.50p 1,032.00p 970.50p 1,032.00p 903255
06/07/2010 947.00p 1,000.00p 947.00p 996.50p 736621
05/07/2010 963.50p 965.50p 946.00p 950.00p 325569
02/07/2010 974.00p 981.00p 955.50p 964.00p 926332
01/07/2010 973.00p 1,008.00p 953.00p 969.00p 1243113
30/06/2010 1,002.00p 1,017.00p 975.00p 979.50p 917694
29/06/2010 1,029.00p 1,035.00p 996.79p 1,000.00p 669176
28/06/2010 1,010.00p 1,052.00p 1,005.00p 1,052.00p 762431
25/06/2010 1,040.00p 1,044.00p 1,001.00p 1,003.00p 651396
24/06/2010 1,078.00p 1,078.00p 1,018.00p 1,026.00p 487559
23/06/2010 1,057.00p 1,093.00p 1,045.00p 1,059.00p 570434
22/06/2010 1,068.00p 1,070.00p 1,039.00p 1,052.00p 802989
21/06/2010 1,083.00p 1,115.00p 1,080.00p 1,086.00p 651594
18/06/2010 1,031.00p 1,064.00p 1,029.00p 1,060.00p 735553
17/06/2010 1,044.00p 1,047.00p 1,013.00p 1,025.00p 1684057
16/06/2010 1,057.00p 1,069.00p 1,051.00p 1,055.00p 993348
15/06/2010 1,045.00p 1,084.00p 1,043.00p 1,070.00p 603601
14/06/2010 1,028.00p 1,063.00p 1,028.00p 1,060.00p 676399
11/06/2010 1,022.00p 1,024.00p 987.50p 1,009.00p 1180573
10/06/2010 978.50p 1,025.00p 974.00p 1,013.00p 1041933
09/06/2010 943.00p 989.00p 917.48p 982.50p 1276662
08/06/2010 897.00p 942.50p 896.50p 939.00p 1211140
07/06/2010 884.00p 910.00p 884.00p 897.50p 503332
04/06/2010 910.00p 937.50p 900.50p 907.00p 907323
03/06/2010 944.00p 950.00p 925.00p 928.50p 668262
02/06/2010 896.50p 928.00p 890.00p 920.50p 1289631
01/06/2010 900.00p 914.50p 882.00p 905.50p 1136880
28/05/2010 897.00p 912.00p 887.50p 904.00p 1408552
27/05/2010 850.00p 888.00p 850.00p 883.00p 1066867
26/05/2010 826.50p 858.50p 813.00p 843.00p 781099
25/05/2010 816.00p 831.50p 800.00p 811.50p 898002
24/05/2010 861.00p 866.00p 816.00p 841.50p 814090
21/05/2010 817.50p 852.00p 817.16p 850.00p 1190800
20/05/2010 844.50p 844.50p 797.00p 815.00p 1158455
19/05/2010 856.00p 859.50p 823.00p 841.50p 1107168
18/05/2010 891.50p 895.00p 867.50p 875.50p 640553
17/05/2010 874.00p 906.50p 868.00p 875.00p 710247
14/05/2010 878.50p 920.00p 876.50p 887.00p 993269
13/05/2010 865.50p 899.58p 865.50p 894.00p 975844
12/05/2010 839.50p 872.50p 821.50p 862.00p 1036018
11/05/2010 865.00p 865.00p 826.00p 844.50p 714813
10/05/2010 826.50p 873.50p 820.00p 861.00p 1306346
07/05/2010 793.00p 825.50p 779.00p 801.00p 894203
06/05/2010 796.00p 833.00p 778.09p 811.50p 1687607
05/05/2010 782.50p 815.00p 760.50p 807.00p 1546494
04/05/2010 786.00p 808.50p 759.50p 763.50p 773544
30/04/2010 821.50p 838.00p 800.50p 801.50p 580052
29/04/2010 809.50p 825.00p 800.00p 818.00p 524507
28/04/2010 795.00p 819.50p 793.00p 806.50p 762255
27/04/2010 835.50p 835.50p 803.00p 803.00p 664616
26/04/2010 848.00p 854.00p 832.00p 840.00p 1045014
23/04/2010 819.50p 842.50p 809.50p 835.00p 782982
22/04/2010 832.00p 844.86p 805.50p 816.00p 791370
21/04/2010 848.00p 853.50p 827.00p 833.50p 617571
20/04/2010 827.50p 841.50p 827.50p 837.50p 318092
19/04/2010 837.00p 842.43p 826.50p 826.50p 813695
16/04/2010 858.00p 868.50p 839.00p 843.00p 599485
15/04/2010 868.00p 873.73p 853.50p 865.00p 451921
14/04/2010 853.50p 871.00p 844.00p 870.00p 700339
13/04/2010 866.00p 868.00p 842.00p 846.00p 546104
12/04/2010 886.00p 896.50p 866.50p 867.00p 419611
09/04/2010 859.50p 885.50p 859.50p 884.00p 424000
08/04/2010 869.50p 874.00p 848.50p 854.00p 878180
07/04/2010 877.00p 881.00p 865.00p 872.50p 453932
06/04/2010 870.50p 882.50p 866.00p 878.00p 282467
01/04/2010 850.50p 873.50p 850.50p 868.00p 570599
31/03/2010 839.50p 852.00p 838.00p 848.00p 865748
30/03/2010 841.50p 850.06p 836.50p 842.00p 1062534
29/03/2010 835.00p 846.00p 826.00p 835.00p 340452
26/03/2010 827.00p 838.00p 816.74p 834.00p 616057
25/03/2010 822.50p 831.00p 795.50p 827.50p 549887
24/03/2010 822.00p 839.00p 811.00p 819.50p 726676
23/03/2010 834.00p 844.50p 829.50p 839.50p 521683
22/03/2010 824.50p 831.00p 801.00p 830.00p 433370
19/03/2010 841.00p 858.50p 824.50p 827.00p 1249668
18/03/2010 851.00p 853.50p 832.00p 836.50p 401478
17/03/2010 838.50p 855.00p 833.00p 854.00p 910804
16/03/2010 821.50p 843.50p 820.50p 826.00p 645370
15/03/2010 843.00p 844.50p 818.50p 820.00p 328268
12/03/2010 839.00p 859.00p 835.50p 846.00p 491798
11/03/2010 863.00p 863.50p 835.50p 842.00p 618980
10/03/2010 837.00p 871.00p 834.00p 867.00p 486116
09/03/2010 848.00p 848.00p 823.50p 840.00p 599998
08/03/2010 849.50p 880.00p 836.00p 848.00p 500834
05/03/2010 815.50p 852.00p 815.50p 846.50p 761295
04/03/2010 830.00p 832.00p 809.00p 812.50p 659341
03/03/2010 812.50p 841.50p 812.00p 839.50p 880532
02/03/2010 787.50p 817.50p 785.00p 817.50p 1039959
01/03/2010 763.50p 787.00p 763.50p 782.50p 781374
26/02/2010 744.50p 754.50p 739.25p 750.50p 935429
25/02/2010 753.00p 759.50p 727.50p 737.00p 889507
24/02/2010 754.50p 761.00p 734.80p 757.00p 1136521
23/02/2010 779.00p 790.00p 746.00p 751.50p 724774
22/02/2010 775.50p 795.00p 771.00p 777.50p 792453
19/02/2010 778.50p 779.00p 754.00p 774.00p 1120072
18/02/2010 768.50p 786.00p 750.00p 785.50p 726865
17/02/2010 767.50p 780.50p 762.00p 770.00p 878383
16/02/2010 739.50p 763.00p 735.50p 760.00p 647236
15/02/2010 728.50p 742.50p 726.50p 731.50p 372107
12/02/2010 740.50p 765.00p 704.00p 720.50p 966102
11/02/2010 732.00p 753.63p 720.00p 730.50p 1187565
10/02/2010 738.50p 747.50p 716.00p 723.00p 1258557
09/02/2010 705.00p 737.00p 704.50p 729.00p 1132251
08/02/2010 676.00p 709.00p 672.50p 705.00p 1435281
05/02/2010 664.00p 670.85p 647.00p 669.50p 1056840
04/02/2010 705.00p 710.00p 667.50p 671.00p 774583
03/02/2010 730.50p 736.89p 703.89p 708.00p 711700
02/02/2010 707.50p 728.50p 698.00p 724.50p 966601
01/02/2010 669.00p 700.62p 665.50p 700.00p 1348805
29/01/2010 681.50p 691.50p 656.50p 671.50p 1335140
28/01/2010 681.50p 693.86p 672.50p 677.00p 2123309
27/01/2010 695.00p 697.00p 662.00p 672.00p 2410493
26/01/2010 707.00p 707.00p 683.92p 698.00p 976340
25/01/2010 710.00p 726.00p 706.50p 714.50p 2010522
22/01/2010 723.00p 732.50p 694.50p 712.50p 1945727
21/01/2010 777.00p 788.00p 726.73p 728.00p 1736724
20/01/2010 809.00p 809.00p 769.00p 776.00p 1350673
19/01/2010 808.50p 815.00p 798.00p 807.00p 566513
18/01/2010 801.50p 813.00p 800.00p 804.00p 279137
15/01/2010 800.50p 815.18p 791.00p 797.00p 1215978
14/01/2010 801.00p 817.50p 798.00p 804.50p 578186
13/01/2010 801.00p 826.50p 791.79p 795.50p 854818
12/01/2010 847.50p 850.00p 797.00p 808.00p 1374902
11/01/2010 871.00p 894.50p 847.60p 852.00p 581256
08/01/2010 849.00p 868.67p 848.50p 866.00p 576747
07/01/2010 839.50p 865.40p 833.00p 853.00p 941949
06/01/2010 825.50p 840.00p 817.88p 839.50p 759304
05/01/2010 801.50p 828.00p 787.50p 823.00p 709506
04/01/2010 782.50p 802.50p 780.00p 800.00p 570267
31/12/2009 792.00p 799.00p 773.50p 792.00p 64112
30/12/2009 793.50p 797.50p 772.50p 778.00p 169207
29/12/2009 795.00p 804.50p 786.00p 791.50p 583558
24/12/2009 746.50p 793.50p 746.50p 793.50p 220152
23/12/2009 757.00p 766.73p 739.50p 748.00p 712289
22/12/2009 767.50p 798.20p 751.50p 751.50p 739659
21/12/2009 784.00p 801.00p 773.50p 780.50p 683002
18/12/2009 805.50p 817.50p 779.00p 779.00p 1009935
17/12/2009 813.50p 825.50p 801.00p 805.00p 757668
16/12/2009 795.00p 820.00p 793.00p 818.00p 815303
15/12/2009 819.50p 832.00p 784.00p 797.00p 1083889
14/12/2009 826.50p 833.50p 816.50p 819.00p 338143
11/12/2009 793.00p 817.50p 793.00p 814.00p 918738
10/12/2009 790.00p 810.50p 786.50p 790.00p 629912
09/12/2009 820.00p 821.50p 780.50p 793.00p 1411890
08/12/2009 848.50p 857.00p 813.50p 820.00p 769144
07/12/2009 857.50p 864.69p 840.00p 849.50p 1038148
04/12/2009 889.00p 907.50p 863.76p 865.00p 1090456
03/12/2009 910.00p 911.47p 883.00p 886.50p 814843
02/12/2009 905.00p 921.00p 894.00p 908.00p 1032284
01/12/2009 854.00p 906.00p 854.00p 906.00p 1474873
30/11/2009 843.50p 855.00p 828.50p 843.00p 824157
27/11/2009 830.00p 854.50p 818.00p 845.50p 1386695
26/11/2009 895.00p 901.93p 845.00p 852.50p 698726
25/11/2009 910.00p 925.50p 899.50p 901.00p 542247
24/11/2009 910.00p 923.00p 892.12p 905.00p 496034
23/11/2009 890.00p 922.75p 890.00p 913.00p 566270
20/11/2009 872.00p 902.50p 867.50p 875.50p 970377
19/11/2009 921.50p 921.50p 865.00p 871.50p 1199479
18/11/2009 888.00p 935.00p 884.50p 920.00p 828237
17/11/2009 886.00p 897.00p 875.00p 877.00p 1518610
16/11/2009 880.50p 898.50p 879.00p 890.00p 1024961
13/11/2009 871.00p 882.74p 857.50p 868.00p 2807858
12/11/2009 883.50p 900.00p 873.00p 876.50p 663120
11/11/2009 856.00p 903.50p 854.00p 892.00p 1220617
10/11/2009 880.50p 890.00p 837.00p 842.50p 738898
09/11/2009 853.50p 885.00p 848.50p 875.00p 736545
06/11/2009 843.00p 852.00p 811.00p 838.50p 660510
05/11/2009 810.00p 841.00p 795.00p 841.00p 883273

*Close Price adjusted for both dividends and splits