Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
23/04/2013 1,111.00p 1,123.00p 1,071.00p 1,092.00p 1138363
22/04/2013 1,132.00p 1,139.00p 1,100.00p 1,116.00p 1087654
19/04/2013 1,150.00p 1,195.38p 1,086.00p 1,117.00p 1440385
18/04/2013 1,060.00p 1,114.00p 1,045.00p 1,086.00p 1838861
17/04/2013 1,139.00p 1,139.00p 1,051.00p 1,074.00p 1572393
16/04/2013 1,087.00p 1,166.00p 1,080.00p 1,161.00p 1924067
15/04/2013 1,253.00p 1,254.00p 1,044.00p 1,080.00p 3463969
12/04/2013 1,287.00p 1,309.00p 1,269.42p 1,273.00p 962755
11/04/2013 1,320.00p 1,320.00p 1,270.00p 1,291.00p 933912
10/04/2013 1,360.00p 1,376.00p 1,317.00p 1,323.00p 776765
09/04/2013 1,322.00p 1,358.34p 1,319.00p 1,354.00p 664139
08/04/2013 1,316.00p 1,329.00p 1,287.00p 1,319.00p 605603
05/04/2013 1,293.00p 1,317.00p 1,285.00p 1,309.00p 1157014
04/04/2013 1,300.00p 1,313.00p 1,281.00p 1,287.00p 1248432
03/04/2013 1,356.00p 1,366.00p 1,294.00p 1,306.00p 1490883
02/04/2013 1,356.00p 1,372.00p 1,351.00p 1,366.00p 614821
28/03/2013 1,370.00p 1,381.00p 1,355.00p 1,356.00p 746572
27/03/2013 1,407.00p 1,412.00p 1,366.00p 1,376.00p 907508
26/03/2013 1,372.00p 1,404.00p 1,358.00p 1,399.00p 751995
25/03/2013 1,397.00p 1,401.00p 1,366.00p 1,371.00p 562878
22/03/2013 1,379.00p 1,399.00p 1,379.00p 1,389.00p 444212
21/03/2013 1,408.00p 1,416.00p 1,373.00p 1,386.00p 728696
20/03/2013 1,410.00p 1,423.00p 1,385.65p 1,406.00p 903343
19/03/2013 1,431.00p 1,435.24p 1,384.00p 1,406.00p 1208657
18/03/2013 1,455.00p 1,470.00p 1,411.00p 1,456.00p 1114851
15/03/2013 1,467.00p 1,480.00p 1,448.00p 1,480.00p 1898634
14/03/2013 1,482.00p 1,489.00p 1,457.00p 1,457.00p 974508
13/03/2013 1,481.00p 1,499.66p 1,478.00p 1,484.00p 883020
12/03/2013 1,483.00p 1,496.00p 1,414.00p 1,481.00p 901812
11/03/2013 1,470.00p 1,492.00p 1,462.00p 1,490.00p 487076
08/03/2013 1,507.00p 1,508.00p 1,457.00p 1,479.00p 1011943
07/03/2013 1,525.00p 1,540.00p 1,502.00p 1,502.00p 738771
06/03/2013 1,515.00p 1,524.00p 1,495.00p 1,515.00p 613286
05/03/2013 1,496.00p 1,522.00p 1,488.00p 1,507.00p 592832
04/03/2013 1,502.00p 1,511.79p 1,484.50p 1,489.00p 464578
01/03/2013 1,545.00p 1,550.00p 1,506.00p 1,513.00p 663324
28/02/2013 1,550.00p 1,558.00p 1,523.00p 1,553.00p 799532
27/02/2013 1,516.00p 1,552.00p 1,505.00p 1,550.00p 759964
26/02/2013 1,500.00p 1,517.00p 1,486.00p 1,515.00p 877035
25/02/2013 1,491.00p 1,517.40p 1,489.74p 1,503.00p 601784
22/02/2013 1,500.00p 1,513.00p 1,483.00p 1,488.00p 1534525
21/02/2013 1,504.00p 1,513.00p 1,479.75p 1,501.00p 716341
20/02/2013 1,547.00p 1,553.00p 1,500.95p 1,512.00p 606377
19/02/2013 1,541.00p 1,554.00p 1,533.87p 1,547.00p 528632
18/02/2013 1,556.00p 1,558.00p 1,525.49p 1,540.00p 576584
15/02/2013 1,602.00p 1,655.00p 1,549.00p 1,550.00p 1238525
14/02/2013 1,682.00p 1,692.00p 1,655.00p 1,655.00p 451936
13/02/2013 1,659.00p 1,707.00p 1,657.00p 1,689.00p 812867
12/02/2013 1,655.00p 1,659.00p 1,641.00p 1,657.00p 375180
11/02/2013 1,658.00p 1,667.00p 1,648.00p 1,660.00p 497091
08/02/2013 1,677.00p 1,685.00p 1,655.00p 1,660.00p 360463
07/02/2013 1,683.00p 1,688.13p 1,657.00p 1,669.00p 323314
06/02/2013 1,676.00p 1,705.00p 1,675.00p 1,684.00p 342652
05/02/2013 1,660.00p 1,694.39p 1,660.00p 1,674.00p 404809
04/02/2013 1,704.00p 1,708.00p 1,658.00p 1,663.00p 364024
01/02/2013 1,662.00p 1,710.00p 1,662.00p 1,705.00p 420048
31/01/2013 1,674.00p 1,682.52p 1,657.49p 1,658.00p 890211
30/01/2013 1,671.00p 1,695.57p 1,665.00p 1,681.00p 544245
29/01/2013 1,662.00p 1,672.00p 1,656.00p 1,666.00p 548631
28/01/2013 1,698.00p 1,709.00p 1,660.00p 1,663.00p 535395
25/01/2013 1,695.00p 1,702.00p 1,675.00p 1,698.00p 606509
24/01/2013 1,693.00p 1,717.00p 1,667.00p 1,703.00p 558443
23/01/2013 1,707.00p 1,730.00p 1,685.00p 1,702.00p 838477
22/01/2013 1,766.00p 1,775.00p 1,688.75p 1,725.00p 1379320
21/01/2013 1,761.00p 1,787.00p 1,755.00p 1,775.00p 612167
18/01/2013 1,795.00p 1,796.00p 1,750.00p 1,750.00p 850034
17/01/2013 1,751.00p 1,797.00p 1,747.00p 1,781.00p 641417
16/01/2013 1,761.00p 1,784.00p 1,756.82p 1,762.00p 663185
15/01/2013 1,742.00p 1,771.00p 1,740.98p 1,766.00p 566524
14/01/2013 1,743.00p 1,756.00p 1,733.00p 1,749.00p 389246
11/01/2013 1,748.00p 1,766.00p 1,737.90p 1,743.00p 775983
10/01/2013 1,768.00p 1,768.00p 1,745.00p 1,750.00p 430878
09/01/2013 1,746.00p 1,777.69p 1,743.00p 1,770.00p 762735
08/01/2013 1,775.00p 1,777.00p 1,738.00p 1,742.00p 598048
07/01/2013 1,802.00p 1,802.00p 1,762.00p 1,775.00p 665712
04/01/2013 1,838.00p 1,839.00p 1,766.00p 1,810.00p 1040483
03/01/2013 1,900.00p 1,916.00p 1,880.00p 1,885.00p 253932
02/01/2013 1,854.00p 1,918.00p 1,854.00p 1,900.00p 437492
31/12/2012 1,849.00p 1,860.00p 1,836.00p 1,847.00p 143627
28/12/2012 1,878.00p 1,904.00p 1,856.00p 1,859.00p 208747
27/12/2012 1,885.00p 1,922.00p 1,872.00p 1,884.00p 251617
24/12/2012 1,877.00p 1,904.00p 1,851.00p 1,895.00p 139332
21/12/2012 1,870.00p 1,879.00p 1,827.00p 1,872.00p 764815
20/12/2012 1,899.00p 1,913.00p 1,874.00p 1,878.00p 541844
19/12/2012 1,935.00p 1,940.00p 1,907.00p 1,911.00p 609741
18/12/2012 1,944.00p 1,971.00p 1,938.00p 1,942.00p 411265
17/12/2012 1,949.00p 1,950.25p 1,930.00p 1,940.00p 331660
14/12/2012 1,939.00p 1,955.00p 1,925.00p 1,950.00p 352132
13/12/2012 1,970.00p 1,974.00p 1,930.00p 1,937.00p 480766
12/12/2012 1,952.00p 1,966.00p 1,937.00p 1,964.00p 494351
11/12/2012 1,952.00p 1,969.00p 1,935.00p 1,952.00p 548249
10/12/2012 1,960.00p 1,974.00p 1,946.00p 1,961.00p 324813
07/12/2012 1,965.00p 1,986.00p 1,951.00p 1,969.00p 363574
06/12/2012 1,963.00p 1,989.00p 1,953.00p 1,967.00p 434405
05/12/2012 1,982.00p 1,992.00p 1,946.00p 1,957.00p 485962
04/12/2012 1,982.00p 1,984.22p 1,930.00p 1,958.00p 799421
03/12/2012 1,985.00p 2,032.00p 1,983.00p 1,989.00p 351470
30/11/2012 1,991.00p 2,014.00p 1,982.00p 1,988.00p 499485
29/11/2012 1,965.00p 2,005.00p 1,964.00p 1,993.00p 453194
28/11/2012 1,970.00p 1,976.05p 1,935.00p 1,955.00p 586327
27/11/2012 1,981.00p 2,033.00p 1,976.00p 1,980.00p 674959
26/11/2012 1,975.00p 1,979.00p 1,933.00p 1,979.00p 312467
23/11/2012 1,958.00p 1,983.00p 1,952.00p 1,976.00p 221609
22/11/2012 1,980.00p 1,986.23p 1,947.00p 1,965.00p 356768
21/11/2012 1,962.00p 1,971.00p 1,943.00p 1,967.00p 384742
20/11/2012 1,942.00p 1,984.00p 1,938.00p 1,980.00p 464860
19/11/2012 1,904.00p 1,948.00p 1,904.00p 1,946.00p 338815
16/11/2012 1,941.00p 1,958.00p 1,876.00p 1,877.00p 729939
15/11/2012 1,905.00p 1,966.00p 1,895.55p 1,948.00p 574902
14/11/2012 1,934.00p 1,958.24p 1,929.00p 1,935.00p 548455
13/11/2012 1,924.00p 1,951.00p 1,905.00p 1,936.00p 680125
12/11/2012 1,928.00p 1,953.00p 1,922.00p 1,936.00p 387725
09/11/2012 1,908.00p 1,937.00p 1,895.00p 1,929.00p 734121
08/11/2012 1,944.00p 1,948.00p 1,903.66p 1,910.00p 519863
07/11/2012 1,942.00p 1,953.00p 1,913.00p 1,924.00p 820652
06/11/2012 1,904.00p 1,934.00p 1,904.00p 1,926.00p 345397
05/11/2012 1,900.00p 1,918.00p 1,879.00p 1,909.00p 510864
02/11/2012 1,935.00p 1,964.00p 1,911.00p 1,920.00p 650254
01/11/2012 1,914.00p 1,948.00p 1,901.00p 1,941.00p 445022
31/10/2012 1,880.00p 1,932.00p 1,879.00p 1,919.00p 712330
30/10/2012 1,883.00p 1,907.00p 1,871.00p 1,891.00p 259181
29/10/2012 1,904.00p 1,912.00p 1,875.00p 1,887.00p 398100
26/10/2012 1,913.00p 1,921.00p 1,873.00p 1,912.00p 621965
25/10/2012 1,899.00p 1,965.00p 1,889.00p 1,930.00p 773567
24/10/2012 1,873.00p 1,898.00p 1,841.00p 1,889.00p 702989
23/10/2012 1,924.00p 1,924.00p 1,854.00p 1,869.00p 703057
22/10/2012 1,887.00p 1,931.00p 1,881.19p 1,916.00p 443729
19/10/2012 1,914.00p 1,933.00p 1,886.00p 1,892.00p 972001
18/10/2012 1,972.00p 1,990.00p 1,916.00p 1,918.00p 850623
17/10/2012 1,940.00p 1,976.43p 1,930.00p 1,964.00p 1021984
16/10/2012 1,933.00p 1,951.00p 1,919.00p 1,938.00p 702182
15/10/2012 1,902.00p 1,957.00p 1,902.00p 1,916.00p 727334
12/10/2012 1,950.00p 1,964.00p 1,939.00p 1,940.00p 326285
11/10/2012 1,920.00p 1,968.00p 1,920.00p 1,954.00p 449195
10/10/2012 1,964.00p 1,980.00p 1,888.41p 1,926.00p 824619
09/10/2012 1,968.00p 1,998.00p 1,954.00p 1,973.00p 528081
08/10/2012 1,938.00p 1,965.00p 1,896.00p 1,958.00p 416805
05/10/2012 1,937.00p 1,985.00p 1,935.00p 1,967.00p 569778
04/10/2012 1,913.00p 1,945.00p 1,887.00p 1,929.00p 547880
03/10/2012 1,906.00p 1,928.71p 1,897.00p 1,904.00p 712377
02/10/2012 1,887.00p 1,940.00p 1,869.60p 1,920.00p 1206197
01/10/2012 1,855.00p 1,885.00p 1,850.63p 1,881.00p 462303
28/09/2012 1,795.00p 1,865.00p 1,795.00p 1,853.00p 1176714
27/09/2012 1,776.00p 1,794.00p 1,750.00p 1,778.00p 596733
26/09/2012 1,711.00p 1,786.00p 1,690.00p 1,762.00p 903392
25/09/2012 1,809.00p 1,812.00p 1,773.00p 1,792.00p 636346
24/09/2012 1,815.00p 1,820.00p 1,761.00p 1,803.00p 665149
21/09/2012 1,849.00p 1,893.00p 1,821.00p 1,833.00p 927734
20/09/2012 1,842.00p 1,843.00p 1,802.00p 1,829.00p 854305
19/09/2012 1,854.00p 1,874.36p 1,831.00p 1,868.00p 739536
18/09/2012 1,834.00p 1,840.00p 1,794.00p 1,829.00p 731885
17/09/2012 1,862.00p 1,889.00p 1,835.00p 1,846.00p 654409
14/09/2012 1,770.00p 1,912.00p 1,769.00p 1,870.00p 2525017
13/09/2012 1,686.00p 1,710.00p 1,670.00p 1,703.00p 526032
12/09/2012 1,716.00p 1,736.00p 1,667.00p 1,684.00p 1005396
11/09/2012 1,745.00p 1,745.00p 1,694.00p 1,707.00p 1018933
10/09/2012 1,730.00p 1,806.00p 1,721.00p 1,756.00p 604260
07/09/2012 1,709.00p 1,740.00p 1,683.20p 1,724.00p 922880
06/09/2012 1,655.00p 1,713.00p 1,655.00p 1,688.00p 987713
05/09/2012 1,617.00p 1,642.00p 1,587.00p 1,638.00p 701094
04/09/2012 1,637.00p 1,639.20p 1,605.00p 1,612.00p 845016
03/09/2012 1,565.00p 1,652.00p 1,565.00p 1,627.00p 895137
31/08/2012 1,545.00p 1,583.00p 1,544.00p 1,561.00p 614690
30/08/2012 1,564.00p 1,564.00p 1,532.61p 1,543.00p 435073
29/08/2012 1,582.00p 1,595.99p 1,555.00p 1,569.00p 570011
28/08/2012 1,590.00p 1,607.00p 1,565.00p 1,583.00p 385040
24/08/2012 1,578.00p 1,585.00p 1,546.00p 1,582.00p 536879
23/08/2012 1,550.00p 1,604.00p 1,547.82p 1,586.00p 858428
22/08/2012 1,558.00p 1,558.00p 1,504.00p 1,526.00p 810173
21/08/2012 1,502.00p 1,602.00p 1,501.50p 1,581.00p 716190
20/08/2012 1,528.00p 1,528.00p 1,485.00p 1,494.00p 330265
17/08/2012 1,517.00p 1,527.00p 1,506.00p 1,524.00p 446981
16/08/2012 1,499.00p 1,536.00p 1,495.00p 1,511.00p 504637
15/08/2012 1,533.00p 1,540.00p 1,482.00p 1,489.00p 500817
14/08/2012 1,570.00p 1,576.00p 1,536.00p 1,545.00p 382164
13/08/2012 1,587.00p 1,587.00p 1,558.00p 1,564.00p 399870
10/08/2012 1,578.00p 1,593.00p 1,561.00p 1,581.00p 615230
09/08/2012 1,570.00p 1,593.03p 1,555.40p 1,581.00p 1037300
08/08/2012 1,525.00p 1,565.00p 1,511.00p 1,565.00p 653473
07/08/2012 1,493.00p 1,530.15p 1,488.45p 1,530.00p 530495
06/08/2012 1,465.00p 1,494.00p 1,458.00p 1,491.00p 347664
03/08/2012 1,433.00p 1,472.25p 1,423.00p 1,464.00p 494964
02/08/2012 1,449.00p 1,471.00p 1,421.00p 1,428.00p 719582
01/08/2012 1,453.00p 1,454.00p 1,419.00p 1,446.00p 508679
31/07/2012 1,438.00p 1,461.00p 1,403.00p 1,456.00p 730360
30/07/2012 1,428.00p 1,462.00p 1,411.00p 1,453.00p 508249
27/07/2012 1,423.00p 1,430.00p 1,398.00p 1,418.00p 630101
26/07/2012 1,391.00p 1,412.00p 1,351.00p 1,407.00p 607819
25/07/2012 1,366.00p 1,405.00p 1,355.00p 1,375.00p 616161
24/07/2012 1,360.00p 1,371.00p 1,347.00p 1,360.00p 331272
23/07/2012 1,379.00p 1,389.58p 1,334.00p 1,357.00p 496334
20/07/2012 1,425.00p 1,435.00p 1,387.00p 1,389.00p 539482
19/07/2012 1,438.00p 1,438.00p 1,404.00p 1,428.00p 512848
18/07/2012 1,431.00p 1,480.00p 1,424.00p 1,430.00p 724326
17/07/2012 1,431.00p 1,434.00p 1,402.00p 1,408.00p 534488

*Close Price adjusted for both dividends and splits