Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Fresnillo (FRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2010 | 1,420.00p | 1,420.00p | 1,390.00p | 1,408.00p | 420525 |
| 18/11/2010 | 1,360.00p | 1,415.00p | 1,341.00p | 1,414.00p | 683096 |
| 17/11/2010 | 1,351.00p | 1,366.00p | 1,328.00p | 1,346.00p | 798346 |
| 16/11/2010 | 1,439.00p | 1,439.00p | 1,358.00p | 1,361.00p | 1077414 |
| 15/11/2010 | 1,442.00p | 1,464.00p | 1,420.00p | 1,453.00p | 309500 |
| 12/11/2010 | 1,425.00p | 1,480.00p | 1,400.00p | 1,450.00p | 670087 |
| 11/11/2010 | 1,424.00p | 1,461.00p | 1,413.17p | 1,460.00p | 1304969 |
| 10/11/2010 | 1,426.00p | 1,440.00p | 1,385.00p | 1,396.00p | 929066 |
| 09/11/2010 | 1,413.00p | 1,455.00p | 1,411.90p | 1,448.00p | 818396 |
| 08/11/2010 | 1,419.00p | 1,419.55p | 1,388.00p | 1,410.00p | 540311 |
| 05/11/2010 | 1,377.00p | 1,436.00p | 1,367.00p | 1,413.00p | 851939 |
| 04/11/2010 | 1,321.00p | 1,367.00p | 1,320.00p | 1,367.00p | 604356 |
| 03/11/2010 | 1,294.00p | 1,314.00p | 1,281.00p | 1,293.00p | 894483 |
| 02/11/2010 | 1,253.00p | 1,283.00p | 1,253.00p | 1,272.00p | 391981 |
| 01/11/2010 | 1,267.00p | 1,276.00p | 1,245.00p | 1,257.00p | 525381 |
| 29/10/2010 | 1,254.00p | 1,255.00p | 1,226.00p | 1,250.00p | 756566 |
| 28/10/2010 | 1,266.00p | 1,269.00p | 1,243.00p | 1,254.00p | 471820 |
| 27/10/2010 | 1,260.00p | 1,266.00p | 1,239.00p | 1,247.00p | 711532 |
| 26/10/2010 | 1,262.00p | 1,285.00p | 1,239.00p | 1,264.00p | 507650 |
| 25/10/2010 | 1,261.00p | 1,291.00p | 1,259.00p | 1,271.00p | 881035 |
| 22/10/2010 | 1,243.00p | 1,257.00p | 1,231.00p | 1,251.00p | 530199 |
| 21/10/2010 | 1,237.00p | 1,269.00p | 1,236.00p | 1,250.00p | 475506 |
| 20/10/2010 | 1,228.00p | 1,246.00p | 1,197.00p | 1,244.00p | 686862 |
| 19/10/2010 | 1,296.00p | 1,303.00p | 1,223.00p | 1,223.00p | 630775 |
| 18/10/2010 | 1,288.00p | 1,296.00p | 1,258.00p | 1,291.00p | 354716 |
| 15/10/2010 | 1,324.00p | 1,325.00p | 1,280.00p | 1,299.00p | 684165 |
| 14/10/2010 | 1,297.00p | 1,317.00p | 1,275.00p | 1,311.00p | 687247 |
| 13/10/2010 | 1,267.00p | 1,300.00p | 1,265.00p | 1,282.00p | 916075 |
| 12/10/2010 | 1,229.00p | 1,245.00p | 1,214.00p | 1,241.00p | 589052 |
| 11/10/2010 | 1,258.00p | 1,260.00p | 1,234.00p | 1,242.00p | 495698 |
| 08/10/2010 | 1,265.00p | 1,276.00p | 1,224.00p | 1,248.00p | 871413 |
| 07/10/2010 | 1,311.00p | 1,329.00p | 1,286.00p | 1,289.00p | 706297 |
| 06/10/2010 | 1,304.00p | 1,333.00p | 1,303.00p | 1,315.00p | 510861 |
| 05/10/2010 | 1,265.00p | 1,304.00p | 1,259.00p | 1,300.00p | 594961 |
| 04/10/2010 | 1,270.00p | 1,290.00p | 1,261.00p | 1,266.00p | 457595 |
| 01/10/2010 | 1,264.00p | 1,288.00p | 1,234.00p | 1,270.00p | 1134948 |
| 30/09/2010 | 1,247.00p | 1,272.00p | 1,236.00p | 1,242.00p | 818416 |
| 29/09/2010 | 1,244.00p | 1,253.00p | 1,223.00p | 1,250.00p | 1172784 |
| 28/09/2010 | 1,227.00p | 1,234.00p | 1,196.45p | 1,233.00p | 607448 |
| 27/09/2010 | 1,226.00p | 1,238.00p | 1,212.00p | 1,225.00p | 338007 |
| 24/09/2010 | 1,209.00p | 1,240.00p | 1,197.00p | 1,232.00p | 502426 |
| 23/09/2010 | 1,223.00p | 1,240.00p | 1,193.30p | 1,217.00p | 428909 |
| 22/09/2010 | 1,203.00p | 1,230.26p | 1,196.00p | 1,218.00p | 585550 |
| 21/09/2010 | 1,181.00p | 1,203.05p | 1,174.00p | 1,196.00p | 714760 |
| 20/09/2010 | 1,175.00p | 1,188.00p | 1,172.00p | 1,181.00p | 306175 |
| 17/09/2010 | 1,193.00p | 1,196.00p | 1,163.00p | 1,168.00p | 853626 |
| 16/09/2010 | 1,189.00p | 1,190.00p | 1,170.00p | 1,181.00p | 486136 |
| 15/09/2010 | 1,189.00p | 1,197.75p | 1,169.00p | 1,189.00p | 555729 |
| 14/09/2010 | 1,158.00p | 1,197.00p | 1,152.00p | 1,190.00p | 714054 |
| 13/09/2010 | 1,141.00p | 1,162.07p | 1,137.00p | 1,160.00p | 566046 |
| 10/09/2010 | 1,135.00p | 1,144.00p | 1,133.00p | 1,137.00p | 265493 |
| 09/09/2010 | 1,114.00p | 1,154.00p | 1,114.00p | 1,141.00p | 391890 |
| 08/09/2010 | 1,099.00p | 1,123.00p | 1,092.00p | 1,120.00p | 387539 |
| 07/09/2010 | 1,099.00p | 1,111.00p | 1,081.00p | 1,100.00p | 435129 |
| 06/09/2010 | 1,115.00p | 1,116.00p | 1,101.00p | 1,104.00p | 270352 |
| 03/09/2010 | 1,107.00p | 1,131.00p | 1,086.00p | 1,109.00p | 633862 |
| 02/09/2010 | 1,116.00p | 1,125.20p | 1,089.00p | 1,097.00p | 855973 |
| 01/09/2010 | 1,101.00p | 1,138.00p | 1,101.00p | 1,119.00p | 1014910 |
| 31/08/2010 | 1,055.00p | 1,091.00p | 1,040.60p | 1,090.00p | 651974 |
| 27/08/2010 | 1,037.00p | 1,058.00p | 1,028.00p | 1,056.00p | 350761 |
| 26/08/2010 | 1,000.00p | 1,053.00p | 1,000.00p | 1,045.00p | 591816 |
| 25/08/2010 | 1,001.00p | 1,017.00p | 984.00p | 997.50p | 506914 |
| 24/08/2010 | 995.50p | 1,009.98p | 986.50p | 1,000.00p | 631932 |
| 23/08/2010 | 994.50p | 1,030.00p | 983.00p | 1,011.00p | 534373 |
| 20/08/2010 | 1,010.00p | 1,012.75p | 982.00p | 990.00p | 467386 |
| 19/08/2010 | 1,036.00p | 1,039.00p | 999.50p | 1,002.00p | 429689 |
| 18/08/2010 | 1,053.00p | 1,053.00p | 1,013.00p | 1,025.00p | 605362 |
| 17/08/2010 | 1,017.00p | 1,051.00p | 1,017.00p | 1,051.00p | 411385 |
| 16/08/2010 | 1,004.00p | 1,023.00p | 994.75p | 1,018.00p | 256512 |
| 13/08/2010 | 1,028.00p | 1,038.22p | 1,002.00p | 1,004.00p | 401794 |
| 12/08/2010 | 1,017.00p | 1,032.00p | 1,008.00p | 1,022.00p | 435422 |
| 11/08/2010 | 1,058.00p | 1,059.00p | 1,021.00p | 1,022.00p | 412000 |
| 10/08/2010 | 1,069.00p | 1,076.00p | 1,051.00p | 1,062.00p | 591549 |
| 09/08/2010 | 1,072.00p | 1,088.00p | 1,065.70p | 1,075.00p | 299697 |
| 06/08/2010 | 1,056.00p | 1,077.00p | 1,049.00p | 1,057.00p | 629386 |
| 05/08/2010 | 1,087.00p | 1,105.00p | 1,039.00p | 1,043.00p | 981903 |
| 04/08/2010 | 1,087.00p | 1,099.00p | 1,061.00p | 1,098.00p | 576699 |
| 03/08/2010 | 1,074.00p | 1,080.00p | 1,039.00p | 1,070.00p | 681863 |
| 02/08/2010 | 1,035.00p | 1,072.00p | 1,030.00p | 1,058.00p | 547195 |
| 30/07/2010 | 1,032.00p | 1,039.00p | 1,010.00p | 1,031.00p | 570465 |
| 29/07/2010 | 1,031.00p | 1,049.00p | 1,029.00p | 1,029.00p | 490801 |
| 28/07/2010 | 1,048.00p | 1,065.00p | 1,027.00p | 1,034.00p | 771356 |
| 27/07/2010 | 1,070.00p | 1,070.00p | 1,032.00p | 1,040.00p | 858010 |
| 26/07/2010 | 1,096.00p | 1,100.00p | 1,051.00p | 1,063.00p | 829347 |
| 23/07/2010 | 1,098.00p | 1,110.00p | 1,086.00p | 1,091.00p | 505101 |
| 22/07/2010 | 1,084.00p | 1,106.00p | 1,075.00p | 1,104.00p | 568438 |
| 21/07/2010 | 1,070.00p | 1,112.00p | 1,060.46p | 1,095.00p | 788787 |
| 20/07/2010 | 1,053.00p | 1,074.00p | 1,035.00p | 1,062.00p | 696227 |
| 19/07/2010 | 1,059.00p | 1,065.10p | 1,043.00p | 1,050.00p | 461232 |
| 16/07/2010 | 1,108.00p | 1,109.00p | 1,057.00p | 1,060.00p | 605446 |
| 15/07/2010 | 1,106.00p | 1,139.00p | 1,095.00p | 1,101.00p | 813264 |
| 14/07/2010 | 1,093.00p | 1,124.00p | 1,089.00p | 1,113.00p | 604903 |
| 13/07/2010 | 1,064.00p | 1,097.00p | 1,064.00p | 1,097.00p | 337460 |
| 12/07/2010 | 1,088.00p | 1,088.00p | 1,070.00p | 1,072.00p | 315678 |
| 09/07/2010 | 1,075.00p | 1,095.00p | 1,064.00p | 1,089.00p | 661230 |
| 08/07/2010 | 1,053.00p | 1,073.00p | 1,043.00p | 1,060.00p | 517523 |
| 07/07/2010 | 970.50p | 1,032.00p | 970.50p | 1,032.00p | 903255 |
| 06/07/2010 | 947.00p | 1,000.00p | 947.00p | 996.50p | 736621 |
| 05/07/2010 | 963.50p | 965.50p | 946.00p | 950.00p | 325569 |
| 02/07/2010 | 974.00p | 981.00p | 955.50p | 964.00p | 926332 |
| 01/07/2010 | 973.00p | 1,008.00p | 953.00p | 969.00p | 1243113 |
| 30/06/2010 | 1,002.00p | 1,017.00p | 975.00p | 979.50p | 917694 |
| 29/06/2010 | 1,029.00p | 1,035.00p | 996.79p | 1,000.00p | 669176 |
| 28/06/2010 | 1,010.00p | 1,052.00p | 1,005.00p | 1,052.00p | 762431 |
| 25/06/2010 | 1,040.00p | 1,044.00p | 1,001.00p | 1,003.00p | 651396 |
| 24/06/2010 | 1,078.00p | 1,078.00p | 1,018.00p | 1,026.00p | 487559 |
| 23/06/2010 | 1,057.00p | 1,093.00p | 1,045.00p | 1,059.00p | 570434 |
| 22/06/2010 | 1,068.00p | 1,070.00p | 1,039.00p | 1,052.00p | 802989 |
| 21/06/2010 | 1,083.00p | 1,115.00p | 1,080.00p | 1,086.00p | 651594 |
| 18/06/2010 | 1,031.00p | 1,064.00p | 1,029.00p | 1,060.00p | 735553 |
| 17/06/2010 | 1,044.00p | 1,047.00p | 1,013.00p | 1,025.00p | 1684057 |
| 16/06/2010 | 1,057.00p | 1,069.00p | 1,051.00p | 1,055.00p | 993348 |
| 15/06/2010 | 1,045.00p | 1,084.00p | 1,043.00p | 1,070.00p | 603601 |
| 14/06/2010 | 1,028.00p | 1,063.00p | 1,028.00p | 1,060.00p | 676399 |
| 11/06/2010 | 1,022.00p | 1,024.00p | 987.50p | 1,009.00p | 1180573 |
| 10/06/2010 | 978.50p | 1,025.00p | 974.00p | 1,013.00p | 1041933 |
| 09/06/2010 | 943.00p | 989.00p | 917.48p | 982.50p | 1276662 |
| 08/06/2010 | 897.00p | 942.50p | 896.50p | 939.00p | 1211140 |
| 07/06/2010 | 884.00p | 910.00p | 884.00p | 897.50p | 503332 |
| 04/06/2010 | 910.00p | 937.50p | 900.50p | 907.00p | 907323 |
| 03/06/2010 | 944.00p | 950.00p | 925.00p | 928.50p | 668262 |
| 02/06/2010 | 896.50p | 928.00p | 890.00p | 920.50p | 1289631 |
| 01/06/2010 | 900.00p | 914.50p | 882.00p | 905.50p | 1136880 |
| 28/05/2010 | 897.00p | 912.00p | 887.50p | 904.00p | 1408552 |
| 27/05/2010 | 850.00p | 888.00p | 850.00p | 883.00p | 1066867 |
| 26/05/2010 | 826.50p | 858.50p | 813.00p | 843.00p | 781099 |
| 25/05/2010 | 816.00p | 831.50p | 800.00p | 811.50p | 898002 |
| 24/05/2010 | 861.00p | 866.00p | 816.00p | 841.50p | 814090 |
| 21/05/2010 | 817.50p | 852.00p | 817.16p | 850.00p | 1190800 |
| 20/05/2010 | 844.50p | 844.50p | 797.00p | 815.00p | 1158455 |
| 19/05/2010 | 856.00p | 859.50p | 823.00p | 841.50p | 1107168 |
| 18/05/2010 | 891.50p | 895.00p | 867.50p | 875.50p | 640553 |
| 17/05/2010 | 874.00p | 906.50p | 868.00p | 875.00p | 710247 |
| 14/05/2010 | 878.50p | 920.00p | 876.50p | 887.00p | 993269 |
| 13/05/2010 | 865.50p | 899.58p | 865.50p | 894.00p | 975844 |
| 12/05/2010 | 839.50p | 872.50p | 821.50p | 862.00p | 1036018 |
| 11/05/2010 | 865.00p | 865.00p | 826.00p | 844.50p | 714813 |
| 10/05/2010 | 826.50p | 873.50p | 820.00p | 861.00p | 1306346 |
| 07/05/2010 | 793.00p | 825.50p | 779.00p | 801.00p | 894203 |
| 06/05/2010 | 796.00p | 833.00p | 778.09p | 811.50p | 1687607 |
| 05/05/2010 | 782.50p | 815.00p | 760.50p | 807.00p | 1546494 |
| 04/05/2010 | 786.00p | 808.50p | 759.50p | 763.50p | 773544 |
| 30/04/2010 | 821.50p | 838.00p | 800.50p | 801.50p | 580052 |
| 29/04/2010 | 809.50p | 825.00p | 800.00p | 818.00p | 524507 |
| 28/04/2010 | 795.00p | 819.50p | 793.00p | 806.50p | 762255 |
| 27/04/2010 | 835.50p | 835.50p | 803.00p | 803.00p | 664616 |
| 26/04/2010 | 848.00p | 854.00p | 832.00p | 840.00p | 1045014 |
| 23/04/2010 | 819.50p | 842.50p | 809.50p | 835.00p | 782982 |
| 22/04/2010 | 832.00p | 844.86p | 805.50p | 816.00p | 791370 |
| 21/04/2010 | 848.00p | 853.50p | 827.00p | 833.50p | 617571 |
| 20/04/2010 | 827.50p | 841.50p | 827.50p | 837.50p | 318092 |
| 19/04/2010 | 837.00p | 842.43p | 826.50p | 826.50p | 813695 |
| 16/04/2010 | 858.00p | 868.50p | 839.00p | 843.00p | 599485 |
| 15/04/2010 | 868.00p | 873.73p | 853.50p | 865.00p | 451921 |
| 14/04/2010 | 853.50p | 871.00p | 844.00p | 870.00p | 700339 |
| 13/04/2010 | 866.00p | 868.00p | 842.00p | 846.00p | 546104 |
| 12/04/2010 | 886.00p | 896.50p | 866.50p | 867.00p | 419611 |
| 09/04/2010 | 859.50p | 885.50p | 859.50p | 884.00p | 424000 |
| 08/04/2010 | 869.50p | 874.00p | 848.50p | 854.00p | 878180 |
| 07/04/2010 | 877.00p | 881.00p | 865.00p | 872.50p | 453932 |
| 06/04/2010 | 870.50p | 882.50p | 866.00p | 878.00p | 282467 |
| 01/04/2010 | 850.50p | 873.50p | 850.50p | 868.00p | 570599 |
| 31/03/2010 | 839.50p | 852.00p | 838.00p | 848.00p | 865748 |
| 30/03/2010 | 841.50p | 850.06p | 836.50p | 842.00p | 1062534 |
| 29/03/2010 | 835.00p | 846.00p | 826.00p | 835.00p | 340452 |
| 26/03/2010 | 827.00p | 838.00p | 816.74p | 834.00p | 616057 |
| 25/03/2010 | 822.50p | 831.00p | 795.50p | 827.50p | 549887 |
| 24/03/2010 | 822.00p | 839.00p | 811.00p | 819.50p | 726676 |
| 23/03/2010 | 834.00p | 844.50p | 829.50p | 839.50p | 521683 |
| 22/03/2010 | 824.50p | 831.00p | 801.00p | 830.00p | 433370 |
| 19/03/2010 | 841.00p | 858.50p | 824.50p | 827.00p | 1249668 |
| 18/03/2010 | 851.00p | 853.50p | 832.00p | 836.50p | 401478 |
| 17/03/2010 | 838.50p | 855.00p | 833.00p | 854.00p | 910804 |
| 16/03/2010 | 821.50p | 843.50p | 820.50p | 826.00p | 645370 |
| 15/03/2010 | 843.00p | 844.50p | 818.50p | 820.00p | 328268 |
| 12/03/2010 | 839.00p | 859.00p | 835.50p | 846.00p | 491798 |
| 11/03/2010 | 863.00p | 863.50p | 835.50p | 842.00p | 618980 |
| 10/03/2010 | 837.00p | 871.00p | 834.00p | 867.00p | 486116 |
| 09/03/2010 | 848.00p | 848.00p | 823.50p | 840.00p | 599998 |
| 08/03/2010 | 849.50p | 880.00p | 836.00p | 848.00p | 500834 |
| 05/03/2010 | 815.50p | 852.00p | 815.50p | 846.50p | 761295 |
| 04/03/2010 | 830.00p | 832.00p | 809.00p | 812.50p | 659341 |
| 03/03/2010 | 812.50p | 841.50p | 812.00p | 839.50p | 880532 |
| 02/03/2010 | 787.50p | 817.50p | 785.00p | 817.50p | 1039959 |
| 01/03/2010 | 763.50p | 787.00p | 763.50p | 782.50p | 781374 |
| 26/02/2010 | 744.50p | 754.50p | 739.25p | 750.50p | 935429 |
| 25/02/2010 | 753.00p | 759.50p | 727.50p | 737.00p | 889507 |
| 24/02/2010 | 754.50p | 761.00p | 734.80p | 757.00p | 1136521 |
| 23/02/2010 | 779.00p | 790.00p | 746.00p | 751.50p | 724774 |
| 22/02/2010 | 775.50p | 795.00p | 771.00p | 777.50p | 792453 |
| 19/02/2010 | 778.50p | 779.00p | 754.00p | 774.00p | 1120072 |
| 18/02/2010 | 768.50p | 786.00p | 750.00p | 785.50p | 726865 |
| 17/02/2010 | 767.50p | 780.50p | 762.00p | 770.00p | 878383 |
| 16/02/2010 | 739.50p | 763.00p | 735.50p | 760.00p | 647236 |
| 15/02/2010 | 728.50p | 742.50p | 726.50p | 731.50p | 372107 |
| 12/02/2010 | 740.50p | 765.00p | 704.00p | 720.50p | 966102 |
| 11/02/2010 | 732.00p | 753.63p | 720.00p | 730.50p | 1187565 |
| 10/02/2010 | 738.50p | 747.50p | 716.00p | 723.00p | 1258557 |
| 09/02/2010 | 705.00p | 737.00p | 704.50p | 729.00p | 1132251 |
| 08/02/2010 | 676.00p | 709.00p | 672.50p | 705.00p | 1435281 |
*Close Price adjusted for both dividends and splits