Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/05/2022 768.00p 776.80p 762.20p 766.60p 325315
03/05/2022 768.60p 787.60p 754.40p 782.00p 849574
02/05/2022 774.20p 784.40p 757.80p 775.40p 1077894
29/04/2022 774.20p 784.40p 757.80p 775.40p 1077894
28/04/2022 779.20p 792.20p 752.47p 765.00p 1059218
27/04/2022 767.20p 808.05p 765.80p 793.80p 1144412
26/04/2022 756.40p 773.20p 752.00p 772.40p 860127
25/04/2022 762.80p 765.00p 744.80p 747.40p 819780
22/04/2022 776.80p 791.60p 768.00p 770.00p 1223589
21/04/2022 784.80p 797.80p 778.60p 778.80p 579213
20/04/2022 798.20p 798.20p 771.80p 783.00p 736394
19/04/2022 809.00p 819.23p 795.00p 796.00p 784218
18/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
15/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
14/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
13/04/2022 800.00p 824.59p 793.40p 822.80p 1021278
12/04/2022 776.80p 799.80p 776.40p 799.80p 1193989
11/04/2022 780.00p 796.40p 771.60p 781.80p 619752
08/04/2022 763.00p 778.80p 760.80p 778.80p 444730
07/04/2022 772.00p 772.00p 754.60p 760.60p 638214
06/04/2022 753.40p 763.40p 749.60p 758.00p 588638
05/04/2022 760.40p 776.80p 748.00p 757.40p 709414
04/04/2022 750.00p 763.40p 745.00p 755.40p 589601
01/04/2022 732.80p 743.40p 725.20p 743.40p 481168
31/03/2022 733.80p 746.00p 729.60p 734.00p 610122
30/03/2022 720.80p 746.80p 720.00p 744.40p 916316
29/03/2022 723.20p 748.40p 703.60p 715.20p 1108459
28/03/2022 736.80p 751.40p 725.20p 725.20p 688503
25/03/2022 764.40p 772.60p 738.40p 741.40p 729736
24/03/2022 729.20p 774.20p 727.32p 767.60p 1153465
23/03/2022 715.60p 733.00p 713.78p 726.00p 701415
22/03/2022 750.00p 751.00p 719.00p 719.00p 482400
21/03/2022 745.00p 749.80p 727.60p 748.00p 632806
18/03/2022 726.40p 746.00p 726.00p 737.00p 1093916
17/03/2022 714.00p 731.20p 699.20p 730.80p 1282527
16/03/2022 706.80p 708.80p 689.80p 701.20p 979365
15/03/2022 709.20p 712.40p 677.60p 700.60p 1087526
14/03/2022 720.00p 735.02p 703.00p 721.60p 1355293
11/03/2022 755.40p 766.70p 722.60p 730.20p 1152405
10/03/2022 745.00p 774.60p 732.62p 766.20p 3024253
09/03/2022 807.00p 820.00p 748.00p 749.60p 2526916
08/03/2022 794.00p 816.40p 755.60p 808.40p 2396386
07/03/2022 754.60p 783.67p 735.40p 739.40p 2228877
04/03/2022 693.60p 745.20p 691.00p 742.00p 2172940
03/03/2022 710.00p 718.00p 680.80p 683.20p 1648946
02/03/2022 735.20p 755.60p 698.40p 702.80p 2143876
01/03/2022 721.40p 724.80p 694.01p 724.80p 1762865
28/02/2022 722.00p 735.60p 709.20p 718.60p 1706863
25/02/2022 715.80p 736.20p 702.80p 713.60p 1588933
24/02/2022 718.00p 763.00p 696.80p 715.80p 4458073
23/02/2022 679.20p 692.00p 664.20p 688.20p 1106466
22/02/2022 691.60p 702.20p 664.80p 680.60p 1347640
21/02/2022 686.00p 697.20p 678.87p 696.80p 1280207
18/02/2022 695.00p 696.80p 680.80p 685.80p 979288
17/02/2022 668.00p 696.00p 668.00p 695.00p 1730865
16/02/2022 642.60p 669.41p 640.00p 666.40p 906078
15/02/2022 665.60p 674.19p 639.00p 642.80p 1488637
14/02/2022 626.60p 669.60p 616.00p 665.80p 2325033
11/02/2022 617.00p 626.60p 610.60p 622.40p 1721375
10/02/2022 637.20p 640.40p 621.80p 631.60p 1557559
09/02/2022 632.80p 644.00p 623.20p 636.00p 1006177
08/02/2022 625.60p 640.20p 619.79p 628.80p 917970
07/02/2022 627.60p 632.08p 612.60p 626.00p 958758
04/02/2022 621.40p 636.20p 619.04p 624.40p 1069414
03/02/2022 637.00p 638.88p 616.40p 623.20p 1068809
02/02/2022 651.60p 658.40p 636.80p 636.80p 967367
01/02/2022 631.20p 659.00p 628.40p 649.60p 1239896
31/01/2022 634.60p 637.40p 612.60p 624.80p 1515167
28/01/2022 636.00p 642.40p 614.80p 631.80p 2271164
27/01/2022 667.60p 667.60p 630.40p 636.40p 2905721
26/01/2022 759.00p 759.00p 684.00p 687.80p 4941856
25/01/2022 810.00p 818.23p 795.40p 805.00p 661342
24/01/2022 830.80p 833.20p 796.80p 799.40p 793167
21/01/2022 872.20p 872.20p 825.40p 830.40p 893895
20/01/2022 850.00p 867.80p 845.39p 861.60p 1008816
19/01/2022 793.40p 842.40p 790.20p 839.20p 1520619
18/01/2022 801.20p 804.40p 786.40p 800.00p 1053568
17/01/2022 810.60p 813.06p 801.00p 804.20p 694348
14/01/2022 841.00p 847.60p 807.60p 807.60p 485053
13/01/2022 839.00p 852.20p 834.86p 837.40p 514753
12/01/2022 830.00p 841.80p 825.40p 836.60p 590527
10/01/2022 826.00p 828.20p 797.90p 803.80p 731255
07/01/2022 817.40p 827.20p 805.00p 819.80p 786369
06/01/2022 845.00p 845.40p 820.22p 820.60p 990096
05/01/2022 851.00p 862.38p 843.20p 855.60p 764666
04/01/2022 888.20p 890.00p 852.60p 852.60p 1222578
31/12/2021 871.80p 895.06p 871.80p 892.80p 206168
30/12/2021 867.80p 888.80p 857.80p 877.80p 1053449
29/12/2021 875.60p 901.80p 871.00p 872.00p 715281
24/12/2021 889.40p 899.20p 882.60p 893.00p 284391
23/12/2021 883.80p 894.80p 879.20p 887.40p 761432
22/12/2021 892.80p 893.40p 861.20p 877.80p 823672
21/12/2021 893.20p 905.20p 877.17p 882.80p 479251
20/12/2021 901.40p 915.36p 879.80p 885.60p 755516
17/12/2021 901.40p 923.51p 896.80p 914.80p 1750394
16/12/2021 877.00p 893.80p 873.60p 890.60p 903094
15/12/2021 863.60p 874.20p 861.40p 870.20p 624547
14/12/2021 882.00p 891.60p 860.20p 866.40p 577651
13/12/2021 861.80p 891.60p 860.40p 881.40p 615810
10/12/2021 884.00p 884.00p 853.80p 861.20p 516034
09/12/2021 892.20p 892.60p 871.20p 874.20p 1170106
08/12/2021 884.20p 898.60p 877.80p 880.20p 501170
07/12/2021 898.20p 898.40p 879.60p 888.20p 477447
06/12/2021 892.40p 898.00p 883.20p 888.00p 276736
03/12/2021 884.60p 899.56p 879.40p 883.40p 577605
02/12/2021 896.60p 906.60p 868.00p 892.40p 725180
01/12/2021 916.60p 920.20p 906.20p 907.00p 563163
30/11/2021 912.40p 928.00p 903.80p 908.00p 894205
29/11/2021 905.20p 933.60p 896.60p 914.40p 796722
26/11/2021 899.00p 927.22p 895.40p 906.80p 681207
25/11/2021 908.20p 918.84p 902.00p 911.80p 410955
24/11/2021 928.00p 941.00p 892.60p 901.40p 719800
23/11/2021 940.40p 950.40p 925.40p 927.80p 619086
22/11/2021 948.80p 959.40p 932.60p 946.00p 800830
19/11/2021 960.00p 966.20p 946.00p 952.80p 748468
18/11/2021 986.80p 989.40p 945.40p 951.80p 820137
17/11/2021 979.20p 986.80p 965.80p 986.80p 1234782
16/11/2021 961.40p 977.60p 952.98p 969.20p 785380
15/11/2021 973.20p 983.60p 961.80p 961.80p 506322
12/11/2021 989.00p 993.23p 959.60p 971.60p 775590
11/11/2021 959.20p 997.60p 956.20p 984.60p 1330933
10/11/2021 910.00p 963.20p 907.80p 959.20p 2084673
09/11/2021 927.00p 940.20p 924.76p 926.40p 659454
08/11/2021 905.00p 932.09p 904.87p 925.80p 840958
05/11/2021 898.80p 906.00p 891.40p 901.00p 662639
04/11/2021 886.00p 905.00p 873.40p 895.40p 1012460
03/11/2021 855.00p 878.40p 850.20p 876.80p 820508
02/11/2021 885.40p 890.71p 847.20p 852.80p 661267
01/11/2021 869.40p 902.20p 857.80p 885.40p 694489
29/10/2021 868.20p 881.44p 851.60p 863.20p 1465727
28/10/2021 855.00p 891.00p 854.40p 872.80p 932709
27/10/2021 889.20p 894.72p 851.60p 855.00p 1654395
26/10/2021 923.00p 927.02p 883.60p 886.00p 1061465
25/10/2021 913.40p 924.20p 900.80p 923.00p 677541
22/10/2021 905.00p 920.00p 896.60p 916.60p 1077859
21/10/2021 896.40p 899.80p 882.40p 898.80p 1150193
20/10/2021 890.00p 900.00p 883.00p 897.40p 765634
19/10/2021 872.20p 888.60p 872.20p 887.60p 1016304
18/10/2021 850.00p 874.40p 845.60p 863.00p 1154358
15/10/2021 850.00p 855.60p 831.60p 845.60p 902964
14/10/2021 833.60p 853.80p 831.20p 846.20p 489595
13/10/2021 819.00p 838.40p 812.40p 833.40p 1022829
12/10/2021 804.20p 821.40p 803.75p 816.80p 1479128
11/10/2021 808.40p 829.80p 806.60p 811.40p 731909
08/10/2021 806.20p 822.40p 806.20p 809.40p 1175407
07/10/2021 798.20p 822.20p 798.20p 807.60p 846490
06/10/2021 774.80p 802.60p 765.20p 796.00p 1163282
05/10/2021 781.20p 789.00p 772.80p 778.00p 617277
04/10/2021 778.20p 791.00p 773.10p 782.00p 468394
01/10/2021 773.60p 794.00p 769.28p 777.00p 674711
30/09/2021 767.40p 782.80p 760.15p 781.40p 921869
29/09/2021 772.40p 782.20p 763.14p 765.20p 2222634
28/09/2021 791.00p 792.00p 767.40p 769.80p 841689
27/09/2021 790.80p 801.61p 784.40p 792.00p 617665
24/09/2021 781.20p 790.60p 780.08p 785.00p 456808
23/09/2021 790.00p 799.00p 781.51p 782.40p 717433
22/09/2021 791.20p 801.80p 785.20p 792.00p 658900
21/09/2021 792.80p 798.00p 783.20p 790.00p 587448
20/09/2021 796.60p 806.52p 785.60p 788.20p 994870
17/09/2021 822.00p 837.20p 802.00p 806.40p 1101519
16/09/2021 847.00p 851.80p 816.00p 816.40p 1009872
15/09/2021 848.00p 849.80p 834.17p 848.00p 788490
14/09/2021 839.20p 852.60p 836.80p 841.00p 688079
13/09/2021 844.00p 844.20p 828.20p 844.20p 450196
10/09/2021 850.00p 851.20p 834.80p 835.60p 426096
09/09/2021 835.60p 855.20p 835.17p 844.60p 639387
08/09/2021 842.60p 850.80p 838.40p 849.80p 724409
07/09/2021 851.60p 861.44p 847.20p 848.40p 872238
06/09/2021 869.80p 870.80p 850.00p 858.00p 575381
03/09/2021 843.60p 867.20p 834.40p 862.40p 1040733
02/09/2021 841.80p 850.60p 831.40p 833.20p 1005713
01/09/2021 854.60p 856.40p 833.86p 844.00p 1279030
31/08/2021 852.00p 862.80p 847.80p 854.00p 2122275
27/08/2021 844.60p 852.23p 838.80p 845.80p 1036232
26/08/2021 833.20p 838.00p 822.20p 836.40p 347816
25/08/2021 840.60p 842.05p 827.80p 836.00p 636585
24/08/2021 848.00p 850.20p 840.20p 845.40p 518119
23/08/2021 837.00p 846.60p 829.60p 846.20p 818274
20/08/2021 835.20p 841.00p 826.60p 835.40p 900323
19/08/2021 821.40p 842.00p 812.60p 835.80p 1103896
18/08/2021 835.00p 835.00p 823.49p 831.00p 985788
17/08/2021 807.00p 842.00p 804.80p 826.60p 1138411
16/08/2021 794.60p 815.40p 790.20p 812.20p 685193
13/08/2021 798.00p 801.60p 777.40p 797.60p 552940
12/08/2021 787.00p 800.80p 781.00p 791.80p 1207217
11/08/2021 775.20p 794.80p 771.42p 791.60p 719583
10/08/2021 788.00p 789.80p 767.80p 772.20p 654388
09/08/2021 788.20p 803.60p 778.60p 783.20p 705304
06/08/2021 811.20p 822.40p 785.00p 793.80p 2148945
05/08/2021 809.20p 817.40p 804.20p 815.40p 819588
04/08/2021 829.20p 833.60p 807.80p 811.40p 999635
03/08/2021 819.00p 849.00p 819.00p 838.40p 1276268
02/08/2021 817.80p 824.80p 800.14p 822.80p 832837
30/07/2021 819.40p 827.80p 816.80p 818.20p 1055754
29/07/2021 823.80p 833.40p 815.20p 820.60p 943424
28/07/2021 761.80p 810.40p 753.80p 806.40p 1272970
27/07/2021 754.20p 760.60p 742.60p 754.00p 662607
26/07/2021 745.60p 762.80p 742.80p 759.00p 515754
23/07/2021 766.20p 766.20p 743.45p 745.20p 878665
22/07/2021 762.00p 768.80p 754.58p 758.00p 483911

*Close Price adjusted for both dividends and splits