Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2016 1,218.00p 1,229.00p 1,202.00p 1,216.00p 866383
21/06/2016 1,221.00p 1,227.00p 1,192.00p 1,218.00p 1154508
20/06/2016 1,234.00p 1,235.00p 1,202.00p 1,224.00p 1128408
17/06/2016 1,231.00p 1,237.00p 1,200.00p 1,227.00p 1574257
16/06/2016 1,211.00p 1,264.94p 1,207.00p 1,233.00p 1245178
15/06/2016 1,196.00p 1,231.00p 1,194.00p 1,212.00p 1290701
14/06/2016 1,229.00p 1,244.00p 1,191.00p 1,194.00p 1780658
13/06/2016 1,205.00p 1,240.00p 1,205.00p 1,233.00p 1530973
10/06/2016 1,210.00p 1,238.00p 1,196.00p 1,214.00p 1170675
09/06/2016 1,190.00p 1,221.00p 1,185.00p 1,211.00p 1177539
08/06/2016 1,152.00p 1,214.00p 1,144.58p 1,197.00p 1104654
07/06/2016 1,149.00p 1,167.00p 1,143.00p 1,149.00p 962390
06/06/2016 1,121.00p 1,171.00p 1,121.00p 1,152.00p 1347808
03/06/2016 1,054.00p 1,127.00p 1,030.00p 1,123.00p 1527248
02/06/2016 1,032.00p 1,054.00p 1,029.00p 1,044.00p 1191585
01/06/2016 1,009.00p 1,040.00p 995.50p 1,032.00p 1511686
31/05/2016 1,026.00p 1,026.00p 993.50p 1,009.00p 3057782
27/05/2016 1,038.00p 1,048.64p 1,010.00p 1,017.00p 889362
26/05/2016 1,034.00p 1,059.00p 1,032.00p 1,032.00p 1037906
25/05/2016 1,040.00p 1,051.00p 1,015.00p 1,026.00p 1049480
24/05/2016 1,079.00p 1,091.00p 1,041.00p 1,041.00p 1342517
23/05/2016 1,075.00p 1,093.00p 1,065.00p 1,077.00p 1350097
20/05/2016 1,071.00p 1,103.00p 1,064.00p 1,080.00p 1492501
19/05/2016 1,109.00p 1,109.00p 1,054.00p 1,064.00p 1809525
18/05/2016 1,148.00p 1,157.00p 1,123.00p 1,144.00p 1117360
17/05/2016 1,152.00p 1,171.00p 1,140.00p 1,160.00p 782440
16/05/2016 1,114.00p 1,164.00p 1,114.00p 1,149.00p 894214
13/05/2016 1,069.00p 1,117.00p 1,068.00p 1,115.00p 1110365
12/05/2016 1,081.00p 1,099.00p 1,063.00p 1,075.00p 981200
11/05/2016 1,054.00p 1,088.00p 1,054.00p 1,075.00p 834901
10/05/2016 1,051.00p 1,072.00p 1,034.00p 1,054.00p 837772
09/05/2016 1,101.00p 1,105.00p 1,033.00p 1,039.00p 1245342
06/05/2016 1,036.00p 1,103.00p 1,027.00p 1,103.00p 1348487
05/05/2016 1,042.00p 1,048.00p 1,026.00p 1,039.00p 907233
04/05/2016 1,066.00p 1,066.00p 1,029.00p 1,036.00p 1080165
03/05/2016 1,107.00p 1,123.24p 1,064.00p 1,071.00p 1468209
29/04/2016 1,077.00p 1,118.00p 1,077.00p 1,113.00p 1169191
28/04/2016 1,070.00p 1,097.00p 1,070.00p 1,095.00p 1036997
27/04/2016 1,056.00p 1,080.00p 1,056.00p 1,073.00p 1048722
26/04/2016 1,064.00p 1,071.00p 1,049.00p 1,065.00p 1075248
25/04/2016 1,077.00p 1,079.00p 1,052.00p 1,061.00p 886287
22/04/2016 1,074.00p 1,083.00p 1,058.00p 1,072.00p 862686
21/04/2016 1,097.00p 1,114.00p 1,068.00p 1,075.00p 1448216
20/04/2016 1,058.00p 1,107.00p 1,051.00p 1,096.00p 1491103
19/04/2016 1,030.00p 1,071.00p 1,030.00p 1,063.00p 1885614
18/04/2016 1,006.00p 1,013.00p 996.50p 1,012.00p 1171219
15/04/2016 1,011.00p 1,021.04p 997.00p 1,019.00p 1169329
14/04/2016 1,019.00p 1,020.00p 986.50p 1,010.00p 1454727
13/04/2016 999.50p 1,032.00p 995.50p 1,027.00p 1852253
12/04/2016 963.50p 992.00p 962.80p 992.00p 1535143
11/04/2016 933.00p 964.00p 930.00p 961.00p 1334164
08/04/2016 925.00p 946.00p 925.00p 933.00p 1088414
07/04/2016 932.00p 945.00p 919.50p 927.50p 1277137
06/04/2016 917.50p 929.00p 912.50p 926.00p 1077753
05/04/2016 900.00p 924.82p 892.00p 914.00p 1176991
04/04/2016 922.00p 927.00p 902.50p 907.00p 1068260
01/04/2016 951.00p 955.00p 918.50p 924.50p 1580147
31/03/2016 937.00p 962.47p 924.00p 952.50p 1521201
30/03/2016 928.50p 951.00p 927.00p 938.50p 1596372
29/03/2016 926.00p 927.82p 897.00p 914.50p 1209372
24/03/2016 935.00p 935.00p 909.00p 920.00p 1482938
23/03/2016 984.50p 985.00p 944.00p 950.00p 1563160
22/03/2016 985.00p 1,007.00p 978.66p 994.00p 1044266
21/03/2016 984.50p 990.00p 971.00p 980.50p 616120
18/03/2016 1,003.00p 1,009.47p 980.00p 988.00p 1450013
17/03/2016 945.50p 1,007.00p 945.50p 1,007.00p 1809497
16/03/2016 917.50p 936.25p 911.50p 915.50p 997078
15/03/2016 918.00p 921.50p 897.43p 915.00p 1011932
14/03/2016 932.00p 937.00p 911.50p 925.00p 1103486
11/03/2016 931.00p 940.50p 916.50p 929.50p 880670
10/03/2016 915.50p 932.53p 904.00p 919.00p 1652351
09/03/2016 917.00p 920.50p 894.00p 915.00p 1514150
08/03/2016 944.00p 952.50p 912.00p 917.00p 1753599
07/03/2016 949.00p 960.00p 928.00p 951.50p 1843037
04/03/2016 949.00p 971.50p 947.00p 959.00p 2777383
03/03/2016 947.00p 964.00p 940.00p 954.00p 1730460
02/03/2016 944.50p 966.00p 927.00p 943.00p 1677343
01/03/2016 975.00p 1,005.00p 923.00p 938.00p 2363973
29/02/2016 1,000.00p 1,025.00p 992.50p 1,000.00p 1734907
26/02/2016 1,005.00p 1,009.00p 987.00p 993.50p 1097040
25/02/2016 989.00p 1,008.00p 982.00p 990.00p 1412831
24/02/2016 976.00p 1,000.36p 966.50p 992.50p 1713987
23/02/2016 955.00p 979.50p 951.50p 976.00p 1365817
22/02/2016 954.00p 968.00p 938.00p 960.00p 1597448
19/02/2016 920.50p 953.50p 918.50p 953.50p 1905583
18/02/2016 906.00p 920.50p 891.50p 920.50p 1612978
17/02/2016 878.00p 906.50p 876.00p 906.00p 1868310
16/02/2016 877.00p 886.00p 860.00p 878.00p 2060114
15/02/2016 890.00p 890.00p 855.00p 873.50p 1819569
12/02/2016 871.50p 897.00p 863.50p 897.00p 2138621
11/02/2016 828.00p 893.00p 828.00p 875.00p 2688571
10/02/2016 830.00p 855.00p 818.00p 830.00p 1924022
09/02/2016 845.50p 862.50p 826.07p 853.00p 2201168
08/02/2016 797.50p 849.50p 792.40p 849.50p 2451030
05/02/2016 787.00p 808.00p 776.50p 788.00p 2537123
04/02/2016 739.00p 790.00p 736.55p 784.00p 2686033
03/02/2016 718.00p 726.50p 704.00p 722.00p 1627369
02/02/2016 744.00p 745.50p 712.50p 722.00p 1424997
01/02/2016 718.50p 740.05p 718.50p 739.00p 1347674
29/01/2016 719.00p 722.00p 693.00p 722.00p 1404557
28/01/2016 699.50p 721.50p 699.50p 709.00p 1441792
27/01/2016 700.00p 712.00p 688.80p 706.50p 1199901
26/01/2016 659.50p 694.50p 654.50p 694.50p 1715242
25/01/2016 665.00p 678.00p 648.50p 658.00p 1443195
22/01/2016 670.50p 674.50p 660.50p 661.50p 1427391
21/01/2016 645.00p 663.50p 641.00p 662.00p 1844422
20/01/2016 653.50p 653.50p 632.50p 640.50p 2103860
19/01/2016 681.50p 699.50p 660.50p 664.50p 1547603
18/01/2016 688.00p 689.00p 670.35p 674.50p 1265924
15/01/2016 698.00p 706.50p 682.50p 690.00p 1718941
14/01/2016 683.50p 708.50p 683.50p 702.50p 1157912
13/01/2016 685.00p 701.50p 676.50p 692.00p 1214005
12/01/2016 684.00p 708.50p 669.00p 681.50p 1553711
11/01/2016 692.50p 703.50p 681.50p 681.50p 825435
08/01/2016 707.50p 717.50p 692.50p 693.00p 1142838
07/01/2016 706.00p 716.50p 701.00p 705.50p 1629995
06/01/2016 714.50p 724.00p 701.00p 721.50p 1272699
05/01/2016 713.50p 735.50p 713.12p 719.50p 1103348
04/01/2016 703.50p 716.00p 697.50p 709.50p 1406652
31/12/2015 711.50p 711.50p 692.50p 708.00p 323266
30/12/2015 705.00p 724.00p 703.36p 709.50p 776278
29/12/2015 728.50p 728.50p 703.50p 710.00p 1246494
24/12/2015 719.00p 726.00p 711.50p 715.50p 173765
23/12/2015 693.00p 723.50p 693.00p 712.50p 929450
22/12/2015 675.00p 691.50p 675.00p 689.50p 618899
21/12/2015 660.50p 678.50p 652.50p 671.50p 685484
18/12/2015 654.00p 666.00p 652.00p 659.00p 1276164
17/12/2015 677.00p 678.00p 651.50p 654.50p 1252601
16/12/2015 665.00p 680.50p 658.50p 673.50p 1285365
15/12/2015 669.00p 670.50p 655.00p 659.50p 966840
14/12/2015 684.00p 689.00p 662.50p 665.00p 917175
11/12/2015 676.00p 683.00p 661.50p 675.00p 1312436
10/12/2015 661.50p 677.00p 657.50p 673.00p 1005185
09/12/2015 653.50p 676.00p 612.50p 662.50p 3108139
08/12/2015 687.00p 691.50p 665.50p 668.50p 1306284
07/12/2015 702.50p 706.50p 684.00p 690.50p 1226490
04/12/2015 709.50p 717.00p 693.00p 702.00p 1605332
03/12/2015 719.00p 724.50p 708.00p 709.50p 1307736
02/12/2015 728.50p 735.50p 723.00p 726.00p 962761
01/12/2015 715.50p 731.00p 715.50p 722.50p 1111596
30/11/2015 713.50p 722.00p 704.00p 715.00p 1582349
27/11/2015 745.00p 745.00p 712.50p 715.00p 1156585
26/11/2015 724.00p 752.00p 721.50p 749.00p 1002575
25/11/2015 716.00p 724.50p 709.50p 720.50p 995238
24/11/2015 699.00p 721.37p 694.00p 714.00p 1127081
23/11/2015 690.50p 706.00p 685.50p 701.00p 1061713
20/11/2015 704.00p 706.50p 695.00p 696.00p 1335306
19/11/2015 697.50p 710.50p 693.50p 699.50p 1351019
18/11/2015 673.00p 695.50p 666.00p 690.50p 1218243
17/11/2015 678.50p 685.81p 668.50p 672.00p 985840
16/11/2015 672.50p 690.00p 671.50p 674.00p 842592
13/11/2015 673.00p 680.00p 668.50p 673.00p 815184
12/11/2015 691.50p 692.50p 670.50p 674.50p 1424078
11/11/2015 688.00p 702.68p 683.50p 688.50p 1440811
10/11/2015 701.00p 704.00p 685.00p 691.50p 2139386
09/11/2015 703.00p 713.44p 698.50p 701.50p 1959760
06/11/2015 727.00p 731.00p 702.50p 707.00p 1947250
05/11/2015 734.50p 735.00p 723.50p 727.00p 1175030
04/11/2015 735.00p 752.50p 733.90p 740.00p 1765093
03/11/2015 723.50p 733.00p 719.00p 728.50p 809136
02/11/2015 725.00p 732.50p 719.29p 722.00p 864552
30/10/2015 736.50p 738.50p 725.23p 730.00p 1049144
29/10/2015 754.50p 758.50p 729.00p 734.50p 1948478
28/10/2015 734.00p 772.50p 729.50p 768.00p 1409647
27/10/2015 744.50p 745.00p 731.00p 734.00p 917829
26/10/2015 752.50p 765.50p 744.50p 746.50p 833355
23/10/2015 734.00p 768.00p 731.50p 758.00p 2108291
22/10/2015 727.00p 734.50p 714.50p 730.00p 861223
21/10/2015 735.00p 747.50p 721.00p 726.50p 979009
20/10/2015 734.50p 740.50p 722.00p 734.00p 1347821
19/10/2015 755.00p 755.50p 733.00p 734.50p 1475696
16/10/2015 759.50p 770.00p 747.69p 759.50p 1221649
15/10/2015 752.00p 770.50p 748.50p 760.50p 1618840
14/10/2015 728.50p 754.00p 727.50p 750.50p 1421399
13/10/2015 733.00p 736.50p 724.00p 734.00p 1233031
12/10/2015 735.50p 748.29p 731.50p 739.50p 1423146
09/10/2015 713.50p 740.50p 710.50p 734.50p 3179153
08/10/2015 679.50p 706.50p 671.00p 704.50p 1810484
07/10/2015 680.00p 699.00p 673.00p 676.00p 2207487
06/10/2015 655.50p 676.00p 636.00p 672.50p 1659376
05/10/2015 639.00p 653.50p 634.00p 652.50p 1289188
02/10/2015 603.00p 636.00p 594.36p 633.50p 2108685
01/10/2015 598.00p 613.00p 593.00p 604.50p 1418083
30/09/2015 604.00p 604.00p 585.50p 591.50p 1641769
29/09/2015 595.00p 605.50p 592.38p 596.50p 1364659
28/09/2015 619.50p 619.50p 596.50p 602.00p 1069690
25/09/2015 631.00p 632.00p 612.50p 618.50p 1456337
24/09/2015 602.50p 623.50p 595.00p 621.00p 1653672
23/09/2015 599.00p 611.50p 593.00p 600.50p 983192
22/09/2015 594.50p 600.00p 579.00p 596.50p 1778586
21/09/2015 607.00p 617.50p 597.00p 597.00p 962351
18/09/2015 597.00p 622.50p 597.00p 610.00p 2562042
17/09/2015 608.00p 611.00p 590.00p 590.00p 1159262
16/09/2015 591.00p 609.44p 577.50p 606.50p 1468222
15/09/2015 594.00p 594.00p 569.62p 588.00p 1460941
14/09/2015 598.50p 612.50p 584.50p 591.50p 1351199
11/09/2015 612.00p 623.50p 593.46p 595.50p 1419874
10/09/2015 615.00p 621.00p 599.50p 607.00p 932568
09/09/2015 630.50p 633.00p 617.00p 618.00p 1200582
08/09/2015 607.00p 621.50p 605.00p 619.00p 1068016

*Close Price adjusted for both dividends and splits