Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/04/2024 576.50p 581.00p 562.85p 580.50p 826674
23/04/2024 586.00p 586.00p 567.00p 578.50p 4433987
22/04/2024 597.50p 602.50p 576.50p 587.00p 4333562
19/04/2024 610.00p 610.00p 595.00p 602.00p 563550
18/04/2024 606.00p 611.50p 590.50p 610.00p 863746
17/04/2024 600.50p 610.00p 599.50p 601.50p 1255877
16/04/2024 596.50p 599.00p 577.50p 584.50p 990335
15/04/2024 611.00p 613.50p 593.74p 598.00p 4044505
12/04/2024 605.50p 623.50p 603.50p 622.50p 1541104
11/04/2024 578.50p 589.50p 574.92p 578.50p 760089
10/04/2024 586.00p 592.00p 564.00p 579.00p 1559127
09/04/2024 564.00p 587.00p 561.00p 578.00p 9548551
08/04/2024 550.00p 562.50p 545.50p 556.00p 1219973
05/04/2024 531.50p 546.50p 529.00p 542.00p 1014372
04/04/2024 534.00p 545.65p 528.80p 540.50p 1653142
03/04/2024 514.50p 528.50p 506.00p 524.00p 2201722
02/04/2024 483.20p 511.50p 481.60p 505.50p 3582545
28/03/2024 463.60p 470.10p 461.80p 469.90p 1948999
27/03/2024 447.40p 457.04p 440.00p 457.00p 2356184
26/03/2024 447.70p 448.90p 442.42p 445.80p 1434116
25/03/2024 461.30p 461.30p 449.20p 452.00p 1282151
22/03/2024 450.00p 460.10p 440.90p 455.00p 1304183
21/03/2024 465.20p 467.30p 450.00p 450.00p 2790758
20/03/2024 459.90p 459.90p 441.40p 440.30p 844585
19/03/2024 459.90p 462.20p 439.20p 441.40p 2838867
18/03/2024 468.30p 472.70p 461.20p 461.20p 794207
15/03/2024 469.20p 476.40p 465.90p 467.70p 2169421
14/03/2024 462.00p 470.50p 459.90p 464.40p 1306872
13/03/2024 465.40p 469.50p 448.50p 461.70p 1452364
12/03/2024 473.70p 473.70p 464.00p 464.30p 1260566
11/03/2024 464.70p 473.60p 459.00p 469.80p 1191453
08/03/2024 479.70p 482.02p 461.30p 467.00p 1175002
07/03/2024 481.60p 490.70p 476.70p 477.60p 1243223
06/03/2024 496.70p 510.42p 472.00p 479.30p 1690573
05/03/2024 479.00p 497.30p 478.10p 493.70p 1370147
04/03/2024 476.60p 483.00p 453.48p 476.10p 2216474
01/03/2024 465.00p 466.70p 452.90p 463.60p 2798873
29/02/2024 455.60p 464.90p 449.20p 455.40p 1317836
28/02/2024 467.50p 468.50p 451.60p 451.60p 842756
27/02/2024 475.00p 475.00p 465.30p 467.90p 490543
26/02/2024 471.90p 474.30p 463.45p 467.80p 448953
23/02/2024 470.40p 475.70p 464.50p 474.40p 459577
22/02/2024 469.90p 478.70p 468.50p 470.30p 346534
21/02/2024 475.00p 475.60p 466.20p 469.90p 1307906
20/02/2024 471.80p 478.90p 460.90p 473.00p 439822
19/02/2024 488.60p 489.50p 474.30p 477.50p 298919
16/02/2024 477.30p 491.30p 477.30p 487.50p 514389
15/02/2024 466.50p 483.40p 464.27p 478.90p 602475
14/02/2024 469.60p 472.80p 464.00p 466.50p 608256
13/02/2024 495.00p 497.10p 469.00p 471.80p 758667
12/02/2024 476.00p 495.80p 476.00p 493.40p 744381
09/02/2024 493.20p 495.60p 474.87p 476.70p 2160063
08/02/2024 503.00p 511.00p 492.10p 493.20p 640126
07/02/2024 513.60p 513.60p 501.40p 504.40p 1999815
06/02/2024 506.40p 514.80p 497.50p 511.00p 660711
05/02/2024 506.00p 516.20p 501.00p 504.80p 3059154
02/02/2024 519.00p 522.40p 504.20p 505.60p 1306179
01/02/2024 526.60p 528.80p 507.14p 522.00p 667604
31/01/2024 532.00p 542.80p 529.00p 531.60p 1338729
30/01/2024 545.20p 547.42p 537.20p 539.20p 1486293
29/01/2024 500.20p 549.60p 500.20p 548.60p 1287892
26/01/2024 496.20p 504.60p 493.10p 498.80p 340779
25/01/2024 501.00p 503.40p 487.40p 494.90p 547748
24/01/2024 483.90p 512.00p 483.90p 501.20p 488731
23/01/2024 487.70p 492.90p 480.20p 480.90p 2574237
22/01/2024 479.40p 485.30p 474.90p 477.80p 1214975
19/01/2024 487.00p 491.80p 476.70p 477.00p 4977515
18/01/2024 488.30p 494.60p 482.60p 482.60p 757765
17/01/2024 492.50p 498.66p 477.50p 487.90p 843149
16/01/2024 522.80p 525.00p 502.80p 502.80p 705865
15/01/2024 532.20p 534.20p 521.80p 527.20p 348358
12/01/2024 527.80p 535.40p 517.20p 533.40p 606852
11/01/2024 529.00p 535.00p 517.60p 517.60p 585034
10/01/2024 543.80p 543.80p 524.20p 524.20p 443319
09/01/2024 541.60p 544.80p 536.40p 540.60p 1328703
08/01/2024 550.00p 550.00p 533.60p 540.20p 372723
05/01/2024 542.00p 549.20p 528.40p 544.00p 699613
04/01/2024 553.00p 555.40p 542.20p 543.00p 643724
03/01/2024 565.00p 568.40p 546.35p 553.20p 707651
02/01/2024 600.00p 600.00p 569.60p 571.00p 718351
29/12/2023 590.00p 596.20p 579.40p 594.40p 160340
28/12/2023 598.20p 606.00p 590.20p 590.20p 716688
27/12/2023 586.00p 600.80p 583.00p 596.80p 537520
22/12/2023 578.60p 606.20p 578.60p 585.40p 120607
21/12/2023 575.00p 583.40p 569.20p 581.40p 280299
20/12/2023 580.00p 587.40p 570.00p 579.80p 483691
19/12/2023 556.00p 576.80p 551.00p 576.80p 964073
18/12/2023 567.40p 589.20p 521.20p 555.00p 2132578
15/12/2023 594.60p 601.00p 582.60p 585.60p 1036143
14/12/2023 589.60p 611.37p 588.00p 591.00p 1041736
13/12/2023 569.40p 572.80p 557.60p 568.60p 435429
12/12/2023 580.00p 582.80p 560.80p 560.80p 568841
11/12/2023 576.60p 581.20p 567.40p 576.00p 376650
08/12/2023 584.80p 592.00p 571.80p 580.40p 1013191
07/12/2023 571.60p 590.40p 567.60p 584.80p 455551
06/12/2023 578.20p 588.20p 570.60p 579.60p 398158
05/12/2023 583.20p 589.00p 564.20p 569.00p 575127
04/12/2023 596.80p 602.00p 582.40p 587.40p 585093
01/12/2023 583.00p 596.40p 580.80p 593.00p 484319
30/11/2023 591.00p 595.60p 579.20p 582.80p 869718
29/11/2023 568.00p 593.47p 566.80p 590.40p 1063847
28/11/2023 552.00p 559.40p 538.80p 559.00p 574062
27/11/2023 531.00p 561.30p 524.40p 551.40p 764785
24/11/2023 529.40p 534.20p 522.20p 528.60p 330741
23/11/2023 538.60p 541.60p 526.60p 529.20p 330994
22/11/2023 539.80p 544.48p 536.20p 540.00p 461414
21/11/2023 550.80p 553.60p 536.80p 538.80p 354774
20/11/2023 551.60p 556.00p 539.20p 544.40p 348467
17/11/2023 550.40p 555.80p 540.40p 544.40p 451418
16/11/2023 548.00p 552.00p 533.00p 537.00p 537935
15/11/2023 545.20p 553.00p 528.80p 543.80p 637982
14/11/2023 512.00p 539.00p 511.60p 535.00p 681688
13/11/2023 520.60p 524.20p 511.60p 517.80p 410290
10/11/2023 537.00p 539.00p 516.60p 516.60p 380408
09/11/2023 537.40p 544.20p 526.00p 543.40p 425742
08/11/2023 554.00p 562.80p 539.20p 541.80p 1766339
07/11/2023 554.80p 561.80p 549.60p 550.80p 574356
06/11/2023 566.00p 573.60p 554.40p 556.60p 424680
03/11/2023 549.80p 565.80p 544.40p 559.00p 865472
02/11/2023 535.20p 559.60p 535.20p 545.80p 702616
01/11/2023 545.20p 558.40p 538.40p 544.00p 781791
31/10/2023 554.60p 563.40p 550.80p 553.80p 905961
30/10/2023 557.00p 561.40p 549.20p 554.60p 1411124
27/10/2023 539.60p 555.60p 529.20p 549.60p 423670
26/10/2023 531.80p 544.64p 528.33p 533.80p 1345724
25/10/2023 530.80p 539.40p 518.00p 532.00p 516363
24/10/2023 535.00p 539.80p 523.00p 529.60p 688961
23/10/2023 539.40p 551.80p 512.40p 525.80p 658412
20/10/2023 550.00p 552.80p 540.40p 551.60p 595435
19/10/2023 562.00p 562.00p 546.40p 546.40p 1189824
18/10/2023 558.80p 566.40p 549.00p 553.00p 1188677
17/10/2023 558.80p 558.80p 548.40p 557.80p 410525
16/10/2023 550.20p 555.80p 542.40p 554.40p 395429
13/10/2023 525.60p 557.00p 509.00p 552.00p 900810
12/10/2023 545.80p 550.80p 528.20p 528.80p 1200662
11/10/2023 555.40p 555.40p 545.40p 546.20p 423865
10/10/2023 533.20p 549.20p 531.00p 546.60p 617291
09/10/2023 529.60p 538.40p 526.00p 530.80p 499474
06/10/2023 518.00p 523.40p 507.40p 523.40p 1118073
05/10/2023 517.60p 527.40p 513.00p 513.00p 846807
04/10/2023 530.20p 533.60p 517.20p 520.40p 417045
03/10/2023 532.80p 538.80p 523.20p 536.80p 520083
02/10/2023 551.00p 553.80p 532.40p 535.00p 528031
29/09/2023 552.20p 560.00p 551.00p 551.20p 745363
28/09/2023 545.80p 551.40p 541.00p 547.00p 556325
27/09/2023 556.00p 562.00p 546.60p 549.20p 640681
26/09/2023 570.00p 572.40p 561.53p 562.60p 542252
25/09/2023 578.40p 578.40p 564.00p 572.00p 403759
22/09/2023 576.00p 584.67p 571.74p 580.60p 1080877
21/09/2023 585.80p 587.80p 573.99p 580.20p 2174595
20/09/2023 573.20p 592.40p 573.20p 592.40p 613965
19/09/2023 582.00p 590.40p 578.80p 579.60p 541505
18/09/2023 590.00p 595.00p 578.20p 579.00p 649311
15/09/2023 586.60p 597.80p 572.20p 588.60p 9165625
14/09/2023 575.40p 585.40p 574.60p 581.00p 1317401
13/09/2023 580.00p 591.00p 573.20p 574.00p 1796214
12/09/2023 580.00p 595.80p 580.00p 580.20p 1238769
11/09/2023 556.00p 593.60p 556.00p 580.00p 1173710
08/09/2023 559.80p 560.62p 547.40p 554.40p 569603
07/09/2023 551.00p 555.40p 543.20p 552.00p 792835
06/09/2023 559.20p 559.60p 552.80p 557.20p 430091
05/09/2023 553.20p 568.20p 551.20p 562.80p 617895
04/09/2023 570.20p 573.40p 559.60p 562.60p 493107
01/09/2023 573.80p 579.40p 568.20p 569.20p 820871
31/08/2023 582.80p 586.60p 573.20p 575.40p 731721
30/08/2023 584.80p 589.20p 578.98p 583.20p 1209977
29/08/2023 562.20p 573.40p 555.00p 570.60p 1093925
25/08/2023 557.40p 563.80p 549.40p 549.40p 567337
24/08/2023 558.20p 564.60p 548.20p 561.40p 594532
23/08/2023 539.20p 556.20p 539.20p 553.00p 721408
22/08/2023 517.20p 539.80p 513.40p 538.00p 789949
21/08/2023 506.20p 510.09p 503.80p 510.00p 1914260
18/08/2023 509.80p 511.79p 499.30p 509.20p 590733
17/08/2023 513.80p 515.80p 505.00p 512.80p 789277
16/08/2023 524.80p 534.00p 510.20p 513.60p 718771
15/08/2023 532.20p 536.80p 520.00p 526.00p 1569491
14/08/2023 547.20p 547.20p 520.80p 525.40p 860982
11/08/2023 538.40p 548.11p 535.40p 540.60p 402518
10/08/2023 557.80p 558.80p 534.79p 539.60p 805873
09/08/2023 553.40p 554.60p 546.00p 549.40p 698310
08/08/2023 558.00p 564.20p 544.20p 544.20p 574687
07/08/2023 556.00p 567.00p 552.00p 563.20p 1685999
04/08/2023 556.40p 562.62p 546.00p 558.40p 742284
03/08/2023 564.60p 573.60p 553.80p 558.20p 1397137
02/08/2023 585.20p 590.60p 576.60p 582.00p 983875
01/08/2023 579.00p 615.20p 563.06p 591.00p 1901923
31/07/2023 606.40p 620.20p 604.60p 618.20p 481530
28/07/2023 607.40p 615.28p 603.60p 606.40p 6000690
27/07/2023 623.00p 627.00p 612.80p 614.20p 421347
26/07/2023 625.20p 636.60p 615.00p 623.00p 528655
25/07/2023 624.00p 637.20p 624.00p 632.00p 411824
24/07/2023 638.60p 638.60p 620.60p 623.60p 274334
21/07/2023 629.40p 632.00p 616.07p 626.00p 435218
20/07/2023 639.40p 643.04p 625.00p 625.20p 496813
19/07/2023 624.00p 637.60p 621.40p 629.20p 3169738
18/07/2023 618.00p 628.80p 615.40p 628.60p 648445
17/07/2023 619.60p 624.80p 616.53p 618.00p 432611
14/07/2023 633.00p 635.00p 623.80p 628.40p 495559
13/07/2023 637.80p 641.30p 630.40p 635.80p 1560007
12/07/2023 614.80p 634.40p 607.00p 633.20p 616432

*Close Price adjusted for both dividends and splits