Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/09/2015 602.00p 616.00p 598.00p 602.50p 723296
04/09/2015 621.00p 625.50p 594.44p 596.00p 1380400
03/09/2015 602.00p 631.00p 601.50p 622.00p 1877199
02/09/2015 602.50p 613.00p 594.50p 598.50p 1394266
01/09/2015 618.00p 622.50p 594.50p 601.50p 1693139
28/08/2015 615.00p 629.00p 602.50p 620.50p 2117193
27/08/2015 601.50p 614.50p 593.50p 612.50p 2177453
26/08/2015 633.00p 642.00p 593.00p 594.50p 2792882
25/08/2015 647.50p 671.50p 631.50p 639.50p 2186284
24/08/2015 664.00p 670.50p 636.00p 644.00p 2119323
21/08/2015 679.50p 696.00p 674.00p 681.50p 1924557
20/08/2015 648.00p 685.00p 647.00p 684.50p 1768453
19/08/2015 658.50p 666.00p 646.50p 648.00p 1120320
18/08/2015 674.50p 676.50p 652.50p 659.50p 1182902
17/08/2015 671.00p 676.50p 660.00p 671.00p 946899
14/08/2015 671.00p 682.00p 665.00p 666.50p 1080006
13/08/2015 669.50p 672.50p 656.50p 669.50p 2152061
12/08/2015 647.50p 666.50p 633.00p 661.50p 2052508
11/08/2015 650.00p 673.50p 638.96p 653.00p 2039885
10/08/2015 643.00p 650.50p 628.50p 649.50p 1678094
07/08/2015 641.50p 654.50p 636.50p 638.00p 4695116
06/08/2015 645.50p 654.00p 635.50p 640.50p 1853129
05/08/2015 642.00p 663.00p 642.00p 648.00p 1185912
04/08/2015 630.00p 655.00p 625.50p 645.00p 1227716
03/08/2015 643.50p 646.50p 626.50p 633.00p 1170593
31/07/2015 643.50p 649.50p 628.50p 647.00p 1410590
30/07/2015 644.50p 649.50p 636.00p 645.00p 1067732
29/07/2015 632.00p 647.00p 625.00p 646.00p 1085508
28/07/2015 629.00p 632.50p 617.00p 630.00p 1271323
27/07/2015 625.00p 636.00p 618.00p 625.50p 1209290
24/07/2015 631.00p 643.00p 616.50p 618.50p 1443648
23/07/2015 638.00p 654.00p 631.50p 633.50p 1500359
22/07/2015 644.50p 644.50p 621.00p 635.00p 2340968
21/07/2015 625.50p 657.50p 624.00p 652.00p 1348489
20/07/2015 650.50p 650.72p 621.50p 629.00p 1587514
17/07/2015 671.00p 671.00p 653.50p 658.00p 836338
16/07/2015 677.50p 677.92p 663.50p 668.50p 1102315
15/07/2015 675.00p 695.00p 674.00p 676.50p 1044673
14/07/2015 670.50p 677.50p 662.00p 676.50p 962791
13/07/2015 678.50p 680.00p 657.00p 671.50p 848480
10/07/2015 675.50p 681.50p 667.00p 672.00p 860756
09/07/2015 671.50p 676.00p 664.00p 669.50p 727702
08/07/2015 652.00p 673.50p 649.00p 665.00p 1149060
07/07/2015 687.50p 687.50p 651.00p 655.50p 1118064
06/07/2015 682.50p 689.00p 677.50p 687.00p 648726
03/07/2015 683.50p 689.77p 680.00p 683.00p 563502
02/07/2015 686.50p 699.00p 684.00p 688.00p 807733
01/07/2015 695.00p 703.50p 685.73p 690.50p 1070519
30/06/2015 697.00p 703.50p 689.50p 694.00p 1382078
29/06/2015 687.50p 705.50p 683.00p 700.50p 978757
26/06/2015 702.50p 713.50p 697.00p 698.00p 832979
25/06/2015 712.00p 716.00p 704.50p 707.00p 757749
24/06/2015 710.00p 720.50p 708.50p 714.50p 630357
23/06/2015 706.00p 716.00p 703.00p 710.50p 939756
22/06/2015 719.00p 719.00p 699.99p 703.50p 1207469
19/06/2015 724.00p 729.50p 712.50p 712.50p 1371088
18/06/2015 717.00p 740.77p 715.50p 727.00p 1899771
17/06/2015 719.00p 722.00p 709.00p 712.00p 964991
16/06/2015 732.50p 733.50p 718.50p 720.00p 2098136
15/06/2015 751.00p 753.14p 728.50p 733.50p 1383281
12/06/2015 733.50p 742.00p 721.00p 737.00p 957262
11/06/2015 732.50p 739.00p 724.00p 736.00p 1330723
10/06/2015 717.00p 741.00p 714.50p 737.50p 1371283
09/06/2015 718.00p 727.00p 710.00p 715.00p 1377529
08/06/2015 716.00p 730.00p 708.44p 716.50p 888066
05/06/2015 722.00p 729.50p 713.00p 719.00p 923602
04/06/2015 737.00p 740.50p 722.50p 724.00p 1239833
03/06/2015 752.00p 756.50p 737.00p 746.50p 1079963
02/06/2015 753.50p 763.50p 737.50p 757.00p 1243811
01/06/2015 764.50p 766.00p 740.50p 754.50p 1378449
29/05/2015 743.50p 765.00p 739.00p 759.50p 1967187
28/05/2015 746.00p 746.50p 732.00p 740.50p 1098500
27/05/2015 738.50p 747.50p 725.50p 743.50p 1056163
26/05/2015 760.00p 763.50p 732.50p 736.00p 1707322
22/05/2015 764.00p 782.00p 759.50p 763.00p 1129521
21/05/2015 760.50p 781.00p 752.50p 761.00p 1657258
20/05/2015 764.50p 770.00p 755.50p 759.00p 1213503
19/05/2015 787.00p 790.50p 761.50p 764.50p 1931989
18/05/2015 755.50p 796.00p 755.50p 792.50p 2420804
15/05/2015 761.00p 765.50p 735.86p 752.00p 1127361
14/05/2015 746.00p 770.00p 738.33p 761.00p 1687268
13/05/2015 718.00p 749.50p 710.00p 749.50p 2767303
12/05/2015 700.50p 716.50p 693.50p 713.50p 1833502
11/05/2015 706.50p 722.50p 699.50p 701.50p 1106468
08/05/2015 711.50p 725.00p 699.88p 706.50p 1197853
07/05/2015 725.50p 730.50p 699.00p 704.00p 1557395
06/05/2015 727.50p 738.00p 719.00p 728.50p 1734640
05/05/2015 721.50p 745.50p 714.50p 730.50p 1732124
01/05/2015 709.50p 734.50p 709.50p 712.00p 721717
30/04/2015 737.00p 741.50p 711.00p 719.50p 2399389
29/04/2015 745.00p 756.50p 738.00p 739.00p 1677739
28/04/2015 725.00p 746.65p 720.00p 743.00p 2186378
27/04/2015 725.00p 733.00p 710.50p 727.50p 1564747
24/04/2015 729.00p 740.00p 720.50p 723.50p 1726010
23/04/2015 701.00p 729.00p 686.50p 727.50p 2156266
22/04/2015 712.50p 719.00p 696.00p 703.00p 1133695
21/04/2015 718.50p 723.00p 706.00p 709.00p 1260865
20/04/2015 732.50p 733.26p 713.00p 716.00p 934329
17/04/2015 739.50p 743.78p 724.50p 728.50p 1657716
16/04/2015 742.50p 765.50p 741.00p 743.50p 1715353
15/04/2015 726.50p 748.00p 724.00p 738.00p 1308649
14/04/2015 706.00p 725.63p 705.00p 722.50p 1343378
13/04/2015 704.00p 726.50p 703.50p 709.50p 1282862
10/04/2015 692.50p 705.00p 686.00p 703.50p 1563218
09/04/2015 684.00p 697.00p 678.00p 691.00p 1240682
08/04/2015 706.50p 713.50p 683.50p 686.00p 1524006
07/04/2015 697.50p 715.50p 697.50p 705.00p 1438873
02/04/2015 701.00p 709.50p 687.00p 691.50p 1396893
01/04/2015 685.00p 704.00p 679.50p 700.00p 2188019
31/03/2015 700.00p 703.50p 682.50p 682.50p 1928832
30/03/2015 705.50p 711.00p 693.00p 700.50p 2391446
27/03/2015 707.00p 712.50p 689.00p 700.00p 1662486
26/03/2015 736.00p 749.00p 705.12p 710.50p 2038559
25/03/2015 710.00p 719.50p 705.00p 711.00p 1124021
24/03/2015 709.00p 720.50p 703.50p 708.00p 1868243
23/03/2015 707.00p 710.50p 696.06p 709.50p 2060578
20/03/2015 677.00p 712.50p 669.50p 706.50p 2452036
19/03/2015 661.00p 688.41p 661.00p 679.00p 2906617
18/03/2015 656.00p 662.50p 630.50p 644.00p 1833250
17/03/2015 647.00p 665.18p 642.50p 659.00p 4799954
16/03/2015 654.00p 655.75p 644.00p 648.50p 1094711
13/03/2015 654.00p 664.50p 635.50p 646.50p 1646437
12/03/2015 665.00p 678.00p 649.49p 653.50p 2000562
11/03/2015 656.00p 660.00p 639.00p 650.00p 2005832
10/03/2015 680.50p 685.75p 655.50p 657.00p 2787899
09/03/2015 697.00p 713.50p 682.50p 686.00p 1887797
06/03/2015 732.50p 735.86p 696.50p 698.50p 1961669
05/03/2015 728.00p 743.00p 708.64p 736.50p 1783841
04/03/2015 768.50p 773.88p 716.50p 724.50p 3207155
03/03/2015 803.00p 804.48p 786.50p 791.50p 2144792
02/03/2015 825.00p 840.00p 802.50p 811.50p 1278407
27/02/2015 821.50p 825.50p 804.50p 821.00p 1297884
26/02/2015 827.00p 848.50p 820.81p 824.00p 982962
25/02/2015 831.50p 848.50p 822.92p 825.00p 1157216
24/02/2015 804.00p 832.50p 795.50p 827.00p 1870253
23/02/2015 830.00p 830.00p 795.50p 802.50p 1476266
20/02/2015 837.50p 838.00p 824.00p 827.00p 1296093
19/02/2015 836.50p 859.50p 833.95p 836.50p 989668
18/02/2015 825.50p 842.50p 821.00p 839.00p 1212692
17/02/2015 836.00p 860.00p 825.50p 835.50p 1345573
16/02/2015 859.00p 876.50p 838.00p 840.50p 1540323
13/02/2015 865.00p 886.50p 848.50p 879.00p 1134058
12/02/2015 857.00p 880.00p 855.50p 870.50p 987854
11/02/2015 855.00p 867.00p 848.50p 859.00p 1140568
10/02/2015 892.00p 898.50p 854.50p 859.50p 1590448
09/02/2015 859.50p 899.50p 859.50p 896.00p 1189521
06/02/2015 898.00p 908.00p 856.50p 860.00p 1384085
05/02/2015 889.00p 897.00p 873.00p 897.00p 918969
04/02/2015 879.00p 903.00p 860.50p 888.00p 1316253
03/02/2015 887.00p 921.00p 874.00p 880.00p 1557005
02/02/2015 880.00p 904.46p 873.00p 886.50p 1118085
30/01/2015 867.00p 905.00p 867.00p 899.00p 1489384
29/01/2015 903.00p 903.00p 860.00p 862.50p 1613365
28/01/2015 912.00p 921.00p 893.50p 910.00p 1016183
27/01/2015 896.00p 913.21p 896.00p 910.00p 837610
26/01/2015 892.50p 899.50p 871.50p 896.50p 2607544
23/01/2015 910.00p 910.00p 889.00p 897.00p 1184837
22/01/2015 928.50p 930.00p 896.50p 915.00p 2023665
21/01/2015 914.50p 939.50p 907.00p 924.50p 1783048
20/01/2015 876.00p 914.50p 872.00p 911.00p 1577169
19/01/2015 885.00p 894.00p 873.00p 876.00p 849145
16/01/2015 855.50p 888.50p 837.00p 884.50p 1437952
15/01/2015 821.00p 860.50p 800.50p 855.00p 3291401
14/01/2015 819.00p 822.50p 784.00p 816.00p 1786807
13/01/2015 830.50p 843.00p 826.00p 831.50p 1322485
12/01/2015 821.00p 832.00p 812.43p 825.50p 1168127
09/01/2015 825.50p 825.93p 792.00p 816.00p 1313488
08/01/2015 803.00p 828.00p 793.14p 824.50p 1321525
07/01/2015 796.50p 800.50p 777.00p 798.00p 1570559
06/01/2015 770.00p 799.00p 770.00p 790.50p 1737721
05/01/2015 772.00p 799.50p 764.50p 768.50p 1497035
02/01/2015 766.00p 779.00p 756.00p 765.00p 770648
31/12/2014 770.00p 779.90p 757.00p 766.00p 366118
30/12/2014 745.50p 769.50p 740.00p 768.50p 758081
29/12/2014 736.00p 762.00p 732.06p 749.50p 924912
24/12/2014 730.00p 733.50p 720.50p 730.00p 225403
23/12/2014 721.00p 727.50p 709.00p 725.50p 911545
22/12/2014 740.50p 753.00p 711.50p 714.00p 1117812
19/12/2014 717.50p 743.00p 716.00p 739.00p 1742535
18/12/2014 724.00p 735.00p 711.00p 715.50p 1366460
17/12/2014 700.50p 713.50p 689.00p 707.50p 1167967
16/12/2014 711.50p 726.00p 694.50p 704.50p 2217883
15/12/2014 730.50p 742.00p 711.00p 712.00p 1339585
12/12/2014 737.00p 742.00p 723.50p 732.50p 912377
11/12/2014 768.00p 769.00p 734.50p 745.00p 1818698
10/12/2014 740.00p 776.50p 736.00p 770.00p 2316010
09/12/2014 717.50p 744.50p 707.00p 733.00p 1831193
08/12/2014 719.50p 727.00p 713.00p 715.50p 786582
05/12/2014 730.00p 732.50p 713.50p 719.50p 886245
04/12/2014 736.00p 739.27p 720.50p 729.50p 1013291
03/12/2014 726.50p 741.00p 716.71p 737.50p 873610
02/12/2014 721.00p 739.71p 714.00p 727.00p 1094670
01/12/2014 703.00p 726.36p 682.43p 719.00p 1818213
28/11/2014 732.50p 733.00p 702.50p 712.00p 1626696
27/11/2014 752.50p 758.00p 728.50p 731.00p 878390
26/11/2014 752.00p 759.50p 747.50p 755.00p 1540143
25/11/2014 744.00p 759.50p 733.50p 747.50p 2731410
24/11/2014 758.00p 762.00p 741.00p 746.00p 1231741
21/11/2014 727.50p 771.00p 719.50p 763.50p 2109321
20/11/2014 726.00p 728.30p 714.44p 725.00p 1561126

*Close Price adjusted for both dividends and splits