Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2017 1,555.00p 1,599.00p 1,553.00p 1,595.00p 1039042
03/04/2017 1,542.00p 1,561.00p 1,511.00p 1,552.00p 1123932
31/03/2017 1,537.00p 1,556.00p 1,498.82p 1,556.00p 1734263
30/03/2017 1,533.00p 1,555.00p 1,513.00p 1,555.00p 985178
29/03/2017 1,563.00p 1,570.76p 1,527.00p 1,535.00p 871236
28/03/2017 1,557.00p 1,564.00p 1,534.00p 1,562.00p 865470
27/03/2017 1,537.00p 1,579.00p 1,515.00p 1,550.00p 1156513
24/03/2017 1,537.00p 1,565.00p 1,536.00p 1,545.00p 848619
23/03/2017 1,567.00p 1,584.00p 1,535.00p 1,536.00p 1007609
22/03/2017 1,545.00p 1,588.00p 1,533.00p 1,569.00p 1468843
21/03/2017 1,524.00p 1,558.00p 1,516.00p 1,553.00p 1282235
20/03/2017 1,512.00p 1,528.00p 1,432.31p 1,528.00p 714800
17/03/2017 1,488.00p 1,513.00p 1,473.00p 1,511.00p 1242639
16/03/2017 1,510.00p 1,562.02p 1,503.00p 1,510.00p 2678377
15/03/2017 1,446.00p 1,469.00p 1,443.19p 1,453.00p 1491654
14/03/2017 1,426.00p 1,452.00p 1,413.00p 1,443.00p 1528507
13/03/2017 1,380.00p 1,443.00p 1,376.00p 1,436.00p 1797882
10/03/2017 1,319.00p 1,371.00p 1,294.00p 1,360.00p 1945315
09/03/2017 1,363.00p 1,375.00p 1,343.00p 1,355.00p 2030110
08/03/2017 1,363.00p 1,386.00p 1,349.64p 1,377.00p 2289266
07/03/2017 1,391.00p 1,398.00p 1,361.00p 1,370.00p 1602648
06/03/2017 1,405.00p 1,408.00p 1,376.00p 1,392.00p 1495555
03/03/2017 1,426.00p 1,430.00p 1,344.00p 1,413.00p 1654853
02/03/2017 1,468.00p 1,489.00p 1,454.92p 1,455.00p 1232451
01/03/2017 1,482.00p 1,485.00p 1,445.40p 1,473.00p 1303865
28/02/2017 1,450.00p 1,506.00p 1,430.00p 1,486.00p 1743981
27/02/2017 1,526.00p 1,534.00p 1,473.00p 1,486.00p 1267783
24/02/2017 1,528.00p 1,580.00p 1,506.00p 1,525.00p 1252845
23/02/2017 1,511.00p 1,561.00p 1,496.00p 1,536.00p 1286721
22/02/2017 1,507.00p 1,522.00p 1,501.00p 1,511.00p 891303
21/02/2017 1,535.00p 1,540.00p 1,480.00p 1,512.00p 1063045
20/02/2017 1,535.00p 1,537.00p 1,514.00p 1,530.00p 657211
17/02/2017 1,506.00p 1,548.00p 1,493.00p 1,523.00p 1071168
16/02/2017 1,520.00p 1,520.00p 1,492.00p 1,504.00p 1041164
15/02/2017 1,527.00p 1,528.00p 1,493.00p 1,512.00p 1258233
14/02/2017 1,525.00p 1,564.00p 1,509.29p 1,524.00p 1328580
13/02/2017 1,574.00p 1,578.00p 1,522.00p 1,524.00p 1337520
10/02/2017 1,527.00p 1,567.43p 1,508.00p 1,555.00p 946792
09/02/2017 1,577.00p 1,580.00p 1,523.00p 1,529.00p 1694786
08/02/2017 1,572.00p 1,594.00p 1,533.00p 1,569.00p 1571413
07/02/2017 1,500.00p 1,572.00p 1,495.92p 1,566.00p 1296127
06/02/2017 1,486.00p 1,502.00p 1,467.00p 1,488.00p 920972
03/02/2017 1,465.00p 1,471.02p 1,438.00p 1,469.00p 1088044
02/02/2017 1,472.00p 1,506.00p 1,472.00p 1,484.00p 1311621
01/02/2017 1,450.00p 1,489.00p 1,428.00p 1,466.00p 1719495
31/01/2017 1,419.00p 1,465.00p 1,407.00p 1,453.00p 1314915
30/01/2017 1,423.00p 1,431.00p 1,404.00p 1,414.00p 1217490
27/01/2017 1,331.00p 1,433.00p 1,331.00p 1,428.00p 1208478
26/01/2017 1,421.00p 1,424.00p 1,360.20p 1,372.00p 1755834
25/01/2017 1,479.00p 1,503.01p 1,403.00p 1,420.00p 1946402
24/01/2017 1,458.00p 1,490.00p 1,422.00p 1,482.00p 1078587
23/01/2017 1,419.00p 1,450.02p 1,411.99p 1,450.00p 930463
20/01/2017 1,401.00p 1,414.00p 1,390.00p 1,402.00p 969485
19/01/2017 1,426.00p 1,436.00p 1,394.00p 1,398.00p 1518707
18/01/2017 1,420.00p 1,447.00p 1,400.00p 1,447.00p 1196460
17/01/2017 1,450.00p 1,463.00p 1,425.00p 1,425.00p 1507998
16/01/2017 1,435.00p 1,463.00p 1,416.00p 1,436.00p 1027119
13/01/2017 1,419.00p 1,432.57p 1,352.00p 1,413.00p 1683573
12/01/2017 1,405.00p 1,449.00p 1,405.00p 1,422.00p 1699325
11/01/2017 1,421.00p 1,431.86p 1,370.00p 1,381.00p 1223195
10/01/2017 1,379.00p 1,450.00p 1,371.00p 1,432.00p 1768554
09/01/2017 1,352.00p 1,370.00p 1,328.00p 1,370.00p 1312279
06/01/2017 1,384.00p 1,384.00p 1,344.00p 1,349.00p 1440321
05/01/2017 1,325.00p 1,402.00p 1,317.95p 1,398.00p 1780628
04/01/2017 1,273.00p 1,330.00p 1,264.15p 1,314.00p 2282320
03/01/2017 1,221.00p 1,272.00p 1,213.00p 1,266.00p 1615509
30/12/2016 1,227.00p 1,229.00p 1,185.00p 1,221.00p 698404
29/12/2016 1,184.00p 1,224.62p 1,184.00p 1,224.00p 945729
28/12/2016 1,126.00p 1,175.00p 1,112.00p 1,170.00p 783123
23/12/2016 1,120.00p 1,127.00p 1,112.00p 1,112.00p 323636
22/12/2016 1,096.00p 1,137.00p 1,094.00p 1,124.00p 823308
21/12/2016 1,097.00p 1,117.00p 1,087.00p 1,093.00p 968267
20/12/2016 1,112.00p 1,112.00p 1,082.00p 1,091.00p 972291
19/12/2016 1,110.00p 1,115.50p 1,072.00p 1,114.00p 1276706
16/12/2016 1,111.00p 1,127.00p 1,094.00p 1,101.00p 1843978
15/12/2016 1,133.00p 1,133.00p 1,052.00p 1,114.00p 2994112
14/12/2016 1,140.00p 1,183.00p 1,131.00p 1,180.00p 1630793
13/12/2016 1,151.00p 1,153.00p 1,108.77p 1,140.00p 1376151
12/12/2016 1,182.00p 1,186.57p 1,142.00p 1,145.00p 1484289
09/12/2016 1,176.00p 1,219.00p 1,166.00p 1,184.00p 1410405
08/12/2016 1,181.00p 1,193.00p 1,158.00p 1,168.00p 1155162
07/12/2016 1,159.00p 1,179.00p 1,122.00p 1,173.00p 1534674
06/12/2016 1,155.00p 1,164.00p 1,137.00p 1,144.00p 1449439
05/12/2016 1,198.00p 1,209.00p 1,140.00p 1,150.00p 1461466
02/12/2016 1,176.00p 1,207.00p 1,160.00p 1,198.00p 1122393
01/12/2016 1,209.00p 1,215.00p 1,132.00p 1,182.00p 1524404
30/11/2016 1,240.00p 1,255.00p 1,199.64p 1,200.00p 2743161
29/11/2016 1,269.00p 1,277.00p 1,223.00p 1,234.00p 1250790
28/11/2016 1,246.00p 1,278.00p 1,242.00p 1,278.00p 1261058
25/11/2016 1,250.00p 1,250.00p 1,218.30p 1,232.00p 847094
24/11/2016 1,241.00p 1,266.00p 1,227.00p 1,244.00p 722326
23/11/2016 1,277.00p 1,337.00p 1,222.00p 1,244.00p 1710144
22/11/2016 1,362.00p 1,362.00p 1,280.00p 1,282.00p 1462737
21/11/2016 1,297.00p 1,338.00p 1,297.00p 1,330.00p 1057576
18/11/2016 1,349.00p 1,349.00p 1,285.00p 1,289.00p 1778811
17/11/2016 1,392.00p 1,401.00p 1,364.00p 1,384.00p 1739339
16/11/2016 1,414.00p 1,427.00p 1,374.00p 1,378.00p 1306510
15/11/2016 1,451.00p 1,470.00p 1,394.00p 1,405.00p 1635024
14/11/2016 1,432.00p 1,513.91p 1,392.00p 1,405.00p 1646893
11/11/2016 1,544.00p 1,554.00p 1,432.00p 1,435.00p 1978861
10/11/2016 1,771.00p 1,785.00p 1,571.00p 1,576.00p 2455456
09/11/2016 1,760.00p 1,864.00p 1,702.28p 1,771.00p 4123561
08/11/2016 1,575.00p 1,616.00p 1,558.00p 1,600.00p 1255967
07/11/2016 1,615.00p 1,620.45p 1,570.82p 1,576.00p 1146631
04/11/2016 1,691.00p 1,712.34p 1,616.00p 1,625.00p 1349355
03/11/2016 1,766.00p 1,781.00p 1,679.00p 1,703.00p 1530915
02/11/2016 1,707.00p 1,794.00p 1,706.00p 1,780.00p 2032352
01/11/2016 1,649.00p 1,722.00p 1,640.00p 1,718.00p 1607910
31/10/2016 1,617.00p 1,646.00p 1,609.00p 1,640.00p 1151847
28/10/2016 1,607.00p 1,626.00p 1,585.79p 1,612.00p 753275
27/10/2016 1,614.00p 1,629.00p 1,586.00p 1,614.00p 664860
26/10/2016 1,632.00p 1,642.00p 1,599.00p 1,608.00p 1041482
25/10/2016 1,628.00p 1,648.36p 1,612.00p 1,643.00p 943443
24/10/2016 1,653.00p 1,678.00p 1,613.00p 1,613.00p 1038526
21/10/2016 1,653.00p 1,659.00p 1,634.00p 1,646.00p 1156039
20/10/2016 1,655.00p 1,656.00p 1,624.00p 1,650.00p 959401
19/10/2016 1,643.00p 1,667.00p 1,620.00p 1,651.00p 1354293
18/10/2016 1,628.00p 1,662.00p 1,618.00p 1,635.00p 934948
17/10/2016 1,616.00p 1,619.00p 1,595.00p 1,608.00p 955086
14/10/2016 1,689.00p 1,695.00p 1,616.00p 1,620.00p 1156090
13/10/2016 1,640.00p 1,696.00p 1,639.00p 1,666.00p 1609662
12/10/2016 1,645.00p 1,659.00p 1,607.64p 1,636.00p 1179422
11/10/2016 1,687.00p 1,703.00p 1,638.00p 1,647.00p 1092708
10/10/2016 1,686.00p 1,709.00p 1,680.00p 1,685.00p 948261
07/10/2016 1,628.00p 1,714.00p 1,612.61p 1,665.00p 1956505
06/10/2016 1,678.00p 1,695.00p 1,613.85p 1,614.00p 1484456
05/10/2016 1,699.00p 1,706.00p 1,659.00p 1,675.00p 1584623
04/10/2016 1,820.00p 1,851.00p 1,722.00p 1,724.00p 2006096
03/10/2016 1,814.00p 1,858.00p 1,805.00p 1,827.00p 859567
30/09/2016 1,799.00p 1,858.00p 1,795.00p 1,814.00p 1437428
29/09/2016 1,825.00p 1,843.00p 1,799.00p 1,810.00p 1051817
28/09/2016 1,783.00p 1,803.00p 1,761.00p 1,777.00p 775870
27/09/2016 1,809.00p 1,825.00p 1,774.00p 1,776.00p 1178836
26/09/2016 1,777.00p 1,806.00p 1,763.00p 1,790.00p 858496
23/09/2016 1,766.00p 1,808.00p 1,747.00p 1,786.00p 931282
22/09/2016 1,759.00p 1,806.00p 1,757.00p 1,802.00p 1184416
21/09/2016 1,677.00p 1,716.00p 1,673.00p 1,713.00p 1048806
20/09/2016 1,670.00p 1,702.00p 1,666.00p 1,670.00p 873798
19/09/2016 1,633.00p 1,685.27p 1,633.00p 1,670.00p 701767
16/09/2016 1,641.00p 1,641.00p 1,593.00p 1,616.00p 1689793
15/09/2016 1,647.00p 1,663.00p 1,606.00p 1,646.00p 1232791
14/09/2016 1,616.00p 1,677.00p 1,612.00p 1,635.00p 946266
13/09/2016 1,649.00p 1,682.00p 1,603.00p 1,612.00p 933388
12/09/2016 1,622.00p 1,641.00p 1,599.00p 1,635.00p 926667
09/09/2016 1,688.00p 1,697.00p 1,630.00p 1,640.00p 961295
08/09/2016 1,723.00p 1,727.00p 1,693.00p 1,697.00p 951444
07/09/2016 1,706.00p 1,733.00p 1,702.00p 1,719.00p 1015188
06/09/2016 1,681.00p 1,712.00p 1,677.00p 1,694.00p 1310252
05/09/2016 1,679.00p 1,715.00p 1,665.00p 1,673.00p 955189
02/09/2016 1,619.00p 1,697.00p 1,609.00p 1,668.00p 1869819
01/09/2016 1,603.00p 1,633.00p 1,572.00p 1,619.00p 1574562
31/08/2016 1,679.00p 1,692.00p 1,605.00p 1,606.00p 1748882
30/08/2016 1,763.00p 1,766.00p 1,678.00p 1,690.00p 1507417
26/08/2016 1,779.00p 1,797.00p 1,729.00p 1,790.00p 985171
25/08/2016 1,751.00p 1,773.00p 1,716.00p 1,756.00p 1122879
24/08/2016 1,824.00p 1,824.00p 1,759.00p 1,762.00p 1331414
23/08/2016 1,830.00p 1,872.00p 1,822.00p 1,836.00p 666788
22/08/2016 1,912.00p 1,914.00p 1,804.00p 1,825.00p 1445132
19/08/2016 1,936.00p 1,971.00p 1,918.95p 1,939.00p 1025922
18/08/2016 1,940.00p 1,976.00p 1,926.00p 1,937.00p 841762
17/08/2016 1,985.00p 2,010.00p 1,916.00p 1,927.00p 1131733
16/08/2016 1,984.00p 2,035.15p 1,965.00p 1,982.00p 1193987
15/08/2016 1,960.00p 1,996.00p 1,945.00p 1,983.00p 657194
12/08/2016 1,950.00p 1,977.00p 1,917.00p 1,963.00p 1139546
11/08/2016 1,961.00p 1,977.00p 1,943.00p 1,972.00p 1111704
10/08/2016 1,960.00p 1,995.00p 1,951.00p 1,960.00p 1250591
09/08/2016 1,915.00p 1,960.00p 1,894.00p 1,957.00p 978509
08/08/2016 1,865.00p 1,955.08p 1,850.00p 1,915.00p 1348485
05/08/2016 1,969.00p 1,995.00p 1,876.72p 1,884.00p 1514757
04/08/2016 1,930.00p 1,961.00p 1,832.63p 1,954.00p 1665485
03/08/2016 1,975.00p 2,010.00p 1,914.00p 1,941.00p 1216460
02/08/2016 1,965.00p 1,995.00p 1,921.00p 1,955.00p 1265868
01/08/2016 1,946.00p 1,974.00p 1,899.35p 1,923.00p 922900
29/07/2016 1,903.00p 1,931.00p 1,866.00p 1,931.00p 1092201
28/07/2016 1,859.00p 1,953.00p 1,859.00p 1,902.00p 1075667
27/07/2016 1,875.00p 1,894.00p 1,831.00p 1,847.00p 907403
26/07/2016 1,808.00p 1,887.00p 1,798.00p 1,867.00p 1041643
25/07/2016 1,830.00p 1,838.17p 1,777.00p 1,801.00p 732907
22/07/2016 1,827.00p 1,854.00p 1,801.40p 1,831.00p 948059
21/07/2016 1,786.00p 1,833.00p 1,738.00p 1,817.00p 1279877
20/07/2016 1,873.00p 1,895.00p 1,787.00p 1,819.00p 985092
19/07/2016 1,881.00p 1,904.00p 1,859.00p 1,877.00p 852173
18/07/2016 1,840.00p 1,882.00p 1,803.55p 1,874.00p 1061132
15/07/2016 1,895.00p 1,898.82p 1,818.00p 1,858.00p 1772467
14/07/2016 1,955.00p 1,961.00p 1,878.00p 1,907.00p 1368854
13/07/2016 1,933.00p 1,984.00p 1,917.07p 1,936.00p 1309418
12/07/2016 1,945.00p 1,979.67p 1,914.00p 1,929.00p 1464091
11/07/2016 1,888.00p 1,999.75p 1,888.00p 1,984.00p 1662603
08/07/2016 1,907.00p 1,949.00p 1,817.00p 1,870.00p 1919653
07/07/2016 1,966.00p 2,002.00p 1,909.00p 1,916.00p 1933157
06/07/2016 1,932.00p 2,057.21p 1,923.24p 2,008.00p 2650461
05/07/2016 1,860.00p 1,940.00p 1,793.00p 1,893.00p 2151714
04/07/2016 1,825.00p 1,917.00p 1,816.59p 1,895.00p 2336210
01/07/2016 1,651.00p 1,760.00p 1,646.00p 1,760.00p 1825050
30/06/2016 1,591.00p 1,644.00p 1,564.67p 1,644.00p 2055481
29/06/2016 1,463.00p 1,592.00p 1,456.00p 1,587.00p 2001302
28/06/2016 1,511.00p 1,514.00p 1,386.00p 1,449.00p 2256039
27/06/2016 1,485.00p 1,521.00p 1,434.00p 1,483.00p 2784400
24/06/2016 1,465.00p 1,482.00p 1,369.00p 1,386.00p 2441892
23/06/2016 1,214.00p 1,248.00p 1,214.00p 1,239.00p 829466

*Close Price adjusted for both dividends and splits