Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2014 771.00p 798.00p 755.00p 792.00p 1077643
04/02/2014 775.00p 782.76p 759.00p 772.50p 942511
03/02/2014 767.00p 792.10p 763.50p 782.00p 1081421
31/01/2014 780.00p 788.50p 754.50p 769.50p 1656626
30/01/2014 780.00p 785.84p 752.50p 767.00p 1724370
29/01/2014 766.50p 790.00p 751.00p 781.50p 1826429
28/01/2014 782.00p 793.00p 741.00p 751.00p 1450410
27/01/2014 792.50p 814.12p 768.50p 775.00p 1516092
24/01/2014 782.00p 814.00p 770.50p 792.00p 1965985
23/01/2014 753.50p 794.50p 741.50p 780.00p 1692195
22/01/2014 776.00p 788.00p 750.50p 754.50p 1153419
21/01/2014 780.00p 786.93p 760.25p 772.50p 1537051
20/01/2014 728.00p 777.74p 728.00p 776.50p 2017764
17/01/2014 735.50p 747.00p 723.00p 732.00p 1429975
16/01/2014 703.00p 738.00p 696.00p 732.50p 2089618
15/01/2014 711.00p 712.89p 685.00p 696.00p 695746
14/01/2014 699.50p 714.50p 691.00p 710.00p 1239285
13/01/2014 690.00p 712.00p 682.00p 703.50p 1035976
10/01/2014 665.00p 685.50p 658.00p 679.00p 1554064
09/01/2014 697.00p 697.00p 671.00p 674.50p 898295
08/01/2014 706.00p 713.67p 689.50p 692.00p 1107237
07/01/2014 739.50p 740.92p 704.50p 705.50p 1303681
06/01/2014 772.00p 781.00p 733.50p 735.50p 1386864
03/01/2014 758.00p 773.14p 752.50p 771.50p 661241
02/01/2014 752.50p 765.23p 732.90p 755.00p 1126025
31/12/2013 740.00p 754.76p 740.00p 745.50p 203561
30/12/2013 733.50p 754.19p 732.37p 746.00p 901362
27/12/2013 713.50p 736.50p 710.50p 735.00p 524321
24/12/2013 698.50p 712.13p 698.50p 709.50p 71450
23/12/2013 701.50p 708.44p 684.75p 703.00p 420385
20/12/2013 696.50p 702.50p 673.00p 697.00p 1576185
19/12/2013 723.00p 731.50p 693.00p 698.00p 1689557
18/12/2013 730.00p 743.50p 724.00p 727.00p 678147
17/12/2013 724.50p 734.50p 710.50p 728.00p 750568
16/12/2013 709.00p 737.00p 709.00p 728.50p 692161
13/12/2013 710.50p 724.76p 701.00p 717.50p 924679
12/12/2013 742.50p 755.50p 693.00p 716.00p 1552009
11/12/2013 750.50p 767.00p 741.00p 755.50p 1567398
10/12/2013 740.00p 765.79p 728.00p 756.00p 1326070
09/12/2013 759.00p 759.00p 727.50p 742.00p 830549
06/12/2013 743.50p 759.50p 733.50p 757.00p 796669
05/12/2013 743.50p 760.00p 732.00p 740.50p 1252985
04/12/2013 743.00p 760.50p 722.50p 739.50p 1504545
03/12/2013 756.00p 763.50p 725.50p 744.00p 2259704
02/12/2013 826.00p 833.00p 756.74p 760.00p 2025755
29/11/2013 836.00p 856.30p 828.80p 833.00p 883953
28/11/2013 811.50p 839.53p 806.50p 835.50p 657222
27/11/2013 818.50p 834.92p 810.00p 812.50p 668428
26/11/2013 835.50p 848.39p 818.00p 818.00p 1087295
25/11/2013 850.00p 859.27p 836.50p 837.50p 653833
22/11/2013 865.00p 868.00p 830.50p 840.50p 1142233
21/11/2013 895.00p 904.50p 861.50p 863.50p 1228141
20/11/2013 907.00p 921.50p 901.50p 904.50p 644448
19/11/2013 910.00p 930.00p 893.00p 913.50p 662900
18/11/2013 936.50p 941.50p 908.00p 915.50p 622464
15/11/2013 911.00p 945.50p 910.50p 941.50p 1092211
14/11/2013 908.00p 918.50p 884.00p 915.00p 1282940
13/11/2013 910.00p 915.50p 898.00p 902.00p 873312
12/11/2013 947.50p 957.50p 910.50p 915.50p 1046704
11/11/2013 961.50p 961.81p 948.00p 952.50p 451934
08/11/2013 960.50p 972.15p 948.50p 960.50p 868340
07/11/2013 984.00p 1,021.00p 966.50p 970.00p 1197339
06/11/2013 1,001.00p 1,008.00p 983.40p 990.00p 568145
05/11/2013 1,002.00p 1,024.00p 999.00p 1,002.00p 755590
04/11/2013 964.50p 1,010.00p 957.50p 1,001.00p 941355
01/11/2013 979.50p 983.41p 950.00p 957.50p 875838
31/10/2013 1,015.00p 1,015.00p 970.00p 975.50p 1066939
30/10/2013 1,013.00p 1,025.00p 998.50p 1,019.00p 751793
29/10/2013 1,038.00p 1,042.20p 1,009.00p 1,019.00p 648233
28/10/2013 1,047.00p 1,050.00p 1,011.00p 1,042.00p 637417
25/10/2013 1,035.00p 1,050.00p 1,022.00p 1,037.00p 933277
24/10/2013 993.50p 1,031.25p 991.00p 1,022.00p 838520
23/10/2013 1,007.00p 1,016.00p 992.00p 994.00p 855043
22/10/2013 978.50p 1,011.63p 962.00p 1,006.00p 1191294
21/10/2013 989.00p 1,000.00p 968.00p 978.00p 1026976
18/10/2013 970.00p 992.50p 921.00p 988.50p 1375311
17/10/2013 928.50p 962.00p 921.00p 952.50p 1039897
16/10/2013 954.00p 962.19p 921.50p 937.50p 924520
15/10/2013 947.50p 958.85p 942.50p 953.00p 1518647
14/10/2013 920.50p 937.00p 916.58p 937.00p 692751
11/10/2013 940.50p 940.50p 913.50p 927.00p 834455
10/10/2013 938.50p 946.00p 928.50p 935.50p 755249
09/10/2013 940.00p 954.50p 924.50p 932.00p 760029
08/10/2013 933.50p 944.50p 913.50p 942.50p 807751
07/10/2013 930.50p 935.00p 920.50p 931.50p 904863
04/10/2013 910.00p 917.00p 888.00p 913.50p 887614
03/10/2013 950.00p 950.00p 907.00p 910.00p 974809
02/10/2013 915.00p 943.50p 908.00p 935.00p 1153642
01/10/2013 970.00p 975.00p 919.00p 924.50p 1441955
30/09/2013 988.00p 997.50p 959.81p 973.00p 1034333
27/09/2013 1,008.00p 1,012.00p 987.50p 1,000.00p 963734
26/09/2013 1,006.00p 1,026.00p 997.73p 1,008.00p 1235593
25/09/2013 975.50p 1,009.00p 975.00p 1,006.00p 1209676
24/09/2013 1,011.00p 1,018.00p 963.50p 971.00p 1604850
23/09/2013 1,032.00p 1,038.02p 1,009.00p 1,013.00p 858589
20/09/2013 1,061.00p 1,069.00p 1,028.00p 1,033.00p 1732413
19/09/2013 1,100.00p 1,125.00p 1,048.00p 1,069.00p 3253894
18/09/2013 1,038.00p 1,047.00p 1,005.00p 1,008.00p 1021899
17/09/2013 1,036.00p 1,063.00p 1,033.00p 1,041.00p 1492658
16/09/2013 1,112.00p 1,120.00p 1,027.00p 1,045.00p 4648920
13/09/2013 1,188.00p 1,204.00p 1,148.00p 1,198.00p 1734798
12/09/2013 1,218.00p 1,233.00p 1,180.00p 1,194.00p 1678989
11/09/2013 1,225.00p 1,232.00p 1,175.00p 1,218.00p 1396728
10/09/2013 1,270.00p 1,275.00p 1,222.00p 1,225.00p 1479265
09/09/2013 1,269.00p 1,309.00p 1,264.00p 1,269.00p 1243437
06/09/2013 1,275.00p 1,281.00p 1,242.00p 1,264.00p 1500297
05/09/2013 1,263.00p 1,289.00p 1,254.00p 1,281.00p 1189401
04/09/2013 1,285.00p 1,314.00p 1,258.00p 1,263.00p 1400045
03/09/2013 1,262.00p 1,294.00p 1,244.00p 1,278.00p 1173097
02/09/2013 1,303.00p 1,328.44p 1,272.00p 1,275.00p 1684136
30/08/2013 1,318.00p 1,350.25p 1,278.00p 1,303.00p 1948926
29/08/2013 1,273.00p 1,341.00p 1,241.96p 1,321.00p 2966802
28/08/2013 1,300.00p 1,334.00p 1,266.00p 1,288.00p 1578622
27/08/2013 1,210.00p 1,333.00p 1,210.00p 1,310.00p 1476643
23/08/2013 1,214.00p 1,239.00p 1,205.61p 1,223.00p 803997
22/08/2013 1,163.00p 1,228.27p 1,152.00p 1,215.00p 1153772
21/08/2013 1,180.00p 1,180.00p 1,152.00p 1,164.00p 886829
20/08/2013 1,134.00p 1,190.00p 1,109.00p 1,184.00p 1299018
19/08/2013 1,150.00p 1,172.00p 1,135.00p 1,157.00p 666397
16/08/2013 1,160.00p 1,201.25p 1,125.00p 1,172.00p 1587914
15/08/2013 1,160.00p 1,166.00p 1,114.90p 1,125.00p 809470
14/08/2013 1,132.00p 1,190.00p 1,132.00p 1,161.00p 1066372
13/08/2013 1,108.00p 1,175.00p 1,103.00p 1,165.00p 1356994
12/08/2013 1,051.00p 1,118.00p 1,043.00p 1,103.00p 1257307
09/08/2013 970.00p 1,043.00p 956.50p 1,035.00p 1531274
08/08/2013 932.50p 975.00p 927.50p 957.00p 826073
07/08/2013 905.50p 942.50p 876.00p 932.00p 1374264
06/08/2013 996.00p 1,037.00p 917.00p 924.50p 2514600
05/08/2013 1,031.00p 1,044.00p 1,017.00p 1,037.00p 566309
02/08/2013 1,070.00p 1,084.00p 1,023.00p 1,041.00p 1065858
01/08/2013 1,054.00p 1,092.00p 1,046.00p 1,084.00p 844305
31/07/2013 1,042.00p 1,067.00p 1,024.00p 1,029.00p 933710
30/07/2013 1,051.00p 1,055.00p 1,024.00p 1,048.00p 589553
29/07/2013 1,027.00p 1,059.00p 1,012.00p 1,051.00p 649717
26/07/2013 1,033.00p 1,050.00p 1,016.00p 1,026.00p 807718
25/07/2013 1,062.00p 1,069.00p 1,012.00p 1,025.00p 969952
24/07/2013 1,101.00p 1,101.00p 1,064.00p 1,069.00p 1354273
23/07/2013 1,076.00p 1,104.00p 1,070.00p 1,091.00p 783986
22/07/2013 1,056.00p 1,088.00p 1,029.00p 1,064.00p 1014260
19/07/2013 1,001.00p 1,033.00p 995.00p 1,029.00p 1323234
18/07/2013 1,036.00p 1,043.00p 1,011.00p 1,031.00p 833175
17/07/2013 1,012.00p 1,073.00p 1,012.00p 1,042.00p 1330150
16/07/2013 964.50p 1,023.80p 958.50p 1,016.00p 1363000
15/07/2013 983.50p 1,021.00p 953.00p 958.50p 780704
12/07/2013 1,015.00p 1,018.00p 975.50p 981.00p 911109
11/07/2013 964.00p 1,023.00p 903.50p 1,018.00p 1793911
10/07/2013 915.00p 930.50p 899.00p 903.50p 1625612
09/07/2013 937.50p 962.50p 921.00p 951.00p 882709
08/07/2013 888.50p 928.00p 877.00p 921.00p 950326
05/07/2013 945.50p 945.50p 883.50p 886.50p 877115
04/07/2013 926.50p 947.50p 916.00p 941.50p 717085
03/07/2013 907.50p 917.00p 881.00p 916.50p 1311288
02/07/2013 912.50p 930.50p 901.50p 918.50p 1155992
01/07/2013 894.00p 922.00p 879.50p 909.50p 1568398
28/06/2013 880.00p 887.00p 846.00p 882.00p 1872413
27/06/2013 874.00p 898.00p 865.50p 882.00p 1407203
26/06/2013 896.00p 898.50p 862.00p 866.50p 1234793
25/06/2013 925.00p 925.00p 887.50p 898.50p 911633
24/06/2013 904.00p 911.00p 876.00p 887.50p 1370756
21/06/2013 957.00p 974.50p 910.50p 911.00p 2440016
20/06/2013 1,020.00p 1,045.00p 957.50p 960.50p 1289108
19/06/2013 1,077.00p 1,087.00p 1,040.42p 1,045.00p 575991
18/06/2013 1,092.00p 1,101.00p 1,058.00p 1,073.00p 522723
17/06/2013 1,102.00p 1,104.00p 1,086.00p 1,097.00p 598594
14/06/2013 1,091.00p 1,110.00p 1,069.00p 1,101.00p 565585
13/06/2013 1,050.00p 1,093.35p 1,049.00p 1,083.00p 538691
12/06/2013 1,077.00p 1,089.00p 1,057.00p 1,069.00p 985266
11/06/2013 1,104.00p 1,118.00p 1,047.00p 1,076.00p 948815
10/06/2013 1,133.00p 1,144.00p 1,117.00p 1,118.00p 624680
07/06/2013 1,118.00p 1,176.00p 1,115.92p 1,144.00p 909389
06/06/2013 1,116.00p 1,133.00p 1,109.00p 1,115.00p 581984
05/06/2013 1,155.00p 1,167.63p 1,113.00p 1,116.00p 823099
04/06/2013 1,158.00p 1,172.00p 1,151.00p 1,165.00p 1346874
03/06/2013 1,149.00p 1,159.00p 1,140.00p 1,153.00p 524284
31/05/2013 1,169.00p 1,184.00p 1,148.00p 1,153.00p 1431782
30/05/2013 1,088.00p 1,164.00p 1,088.00p 1,156.00p 1202858
29/05/2013 1,078.00p 1,097.00p 1,056.00p 1,089.00p 677636
28/05/2013 1,097.00p 1,102.44p 1,073.00p 1,083.00p 597596
24/05/2013 1,083.00p 1,089.67p 1,069.00p 1,078.00p 808107
23/05/2013 1,051.00p 1,083.00p 1,047.00p 1,080.00p 1153815
22/05/2013 1,050.00p 1,091.00p 1,035.00p 1,076.00p 1248336
21/05/2013 1,042.00p 1,086.00p 1,042.00p 1,051.00p 1099067
20/05/2013 1,020.00p 1,051.14p 998.50p 1,034.00p 613660
17/05/2013 1,076.00p 1,093.99p 1,058.00p 1,069.00p 909610
16/05/2013 1,115.00p 1,121.00p 1,060.00p 1,077.00p 1505638
15/05/2013 1,120.00p 1,126.00p 1,104.00p 1,120.00p 1159744
14/05/2013 1,149.00p 1,151.00p 1,102.00p 1,123.00p 1372152
13/05/2013 1,156.00p 1,170.00p 1,135.00p 1,151.00p 600313
10/05/2013 1,167.00p 1,178.00p 1,139.88p 1,152.00p 809048
09/05/2013 1,164.00p 1,185.00p 1,153.00p 1,171.00p 732391
08/05/2013 1,177.00p 1,200.00p 1,152.00p 1,171.00p 793498
07/05/2013 1,200.00p 1,213.00p 1,160.00p 1,175.00p 1129478
03/05/2013 1,173.00p 1,206.00p 1,166.00p 1,202.00p 697486
02/05/2013 1,140.00p 1,171.00p 1,128.00p 1,165.00p 774357
01/05/2013 1,166.00p 1,187.00p 1,138.00p 1,147.00p 372258
30/04/2013 1,185.00p 1,196.00p 1,151.00p 1,152.00p 1271319
29/04/2013 1,160.00p 1,198.00p 1,153.00p 1,180.00p 992033
26/04/2013 1,167.00p 1,180.00p 1,138.00p 1,153.00p 1087470
25/04/2013 1,150.00p 1,181.22p 1,100.00p 1,169.00p 2516305
24/04/2013 1,097.00p 1,147.00p 1,095.00p 1,129.00p 1195397

*Close Price adjusted for both dividends and splits