Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2022 767.40p 798.40p 751.00p 798.40p 1043605
30/09/2022 755.80p 771.00p 736.74p 769.20p 2094984
29/09/2022 744.80p 766.40p 728.19p 747.80p 1019435
28/09/2022 707.00p 749.40p 701.60p 748.40p 2803355
27/09/2022 715.80p 726.20p 708.80p 713.20p 556440
26/09/2022 681.40p 725.20p 676.40p 714.20p 758999
23/09/2022 736.60p 736.60p 676.80p 690.20p 1355288
22/09/2022 744.00p 747.40p 727.60p 731.40p 1008389
21/09/2022 729.20p 764.80p 728.59p 747.40p 1038620
20/09/2022 735.00p 748.60p 727.60p 740.80p 646504
19/09/2022 723.00p 732.40p 701.60p 730.00p 1450085
16/09/2022 723.00p 732.40p 701.60p 730.00p 1444869
15/09/2022 736.40p 750.40p 726.00p 731.20p 743003
14/09/2022 739.40p 743.60p 724.40p 734.80p 825629
13/09/2022 757.00p 786.20p 724.80p 736.60p 1497972
12/09/2022 731.80p 758.00p 730.00p 752.40p 744861
09/09/2022 711.20p 741.40p 711.20p 728.60p 584748
08/09/2022 698.00p 716.52p 695.56p 707.60p 439604
07/09/2022 682.60p 702.00p 677.00p 701.00p 665779
06/09/2022 681.20p 691.78p 674.90p 684.20p 478959
05/09/2022 693.40p 702.04p 671.20p 675.20p 632516
02/09/2022 659.60p 694.60p 653.00p 693.80p 628388
01/09/2022 682.40p 683.20p 653.20p 657.60p 723642
31/08/2022 693.80p 700.40p 684.40p 688.60p 453602
30/08/2022 716.00p 718.26p 689.92p 691.20p 532709
29/08/2022 735.00p 748.00p 727.60p 728.20p 381099
26/08/2022 735.00p 748.00p 727.60p 728.20p 380692
25/08/2022 732.40p 753.40p 728.00p 732.00p 435133
24/08/2022 722.60p 729.80p 720.60p 727.60p 346066
23/08/2022 706.00p 726.20p 703.60p 721.60p 443327
22/08/2022 720.20p 731.80p 703.25p 723.80p 442184
19/08/2022 724.40p 755.60p 722.20p 729.80p 734424
18/08/2022 710.00p 729.80p 710.00p 729.80p 482734
17/08/2022 721.40p 738.40p 711.71p 713.40p 522798
16/08/2022 747.60p 747.60p 719.80p 722.80p 452783
15/08/2022 748.80p 755.27p 738.40p 738.40p 495188
12/08/2022 749.20p 750.40p 732.80p 749.80p 516056
11/08/2022 730.20p 766.20p 730.20p 750.40p 766955
10/08/2022 727.60p 748.29p 724.00p 739.40p 609996
09/08/2022 710.20p 727.60p 709.80p 724.20p 417883
08/08/2022 702.80p 721.00p 700.00p 719.00p 480576
05/08/2022 692.60p 715.20p 690.60p 703.80p 735389
04/08/2022 691.80p 703.53p 678.00p 692.00p 668517
03/08/2022 700.60p 702.38p 676.60p 676.60p 851285
02/08/2022 715.00p 727.00p 675.60p 712.40p 962385
01/08/2022 740.00p 746.40p 718.80p 728.20p 712736
29/07/2022 703.00p 740.80p 700.60p 737.40p 1056791
28/07/2022 662.20p 699.40p 662.14p 697.80p 981717
27/07/2022 652.20p 657.08p 644.40p 655.40p 617011
26/07/2022 645.00p 664.40p 639.45p 644.60p 518124
25/07/2022 675.20p 675.40p 648.60p 648.60p 542987
22/07/2022 653.20p 672.20p 653.20p 670.00p 547171
21/07/2022 654.00p 657.56p 637.39p 655.00p 1085944
20/07/2022 668.20p 668.20p 655.00p 660.60p 506342
19/07/2022 660.40p 661.40p 642.60p 655.20p 499588
18/07/2022 662.00p 666.20p 649.80p 653.00p 746626
15/07/2022 647.20p 656.00p 638.60p 645.60p 802865
14/07/2022 672.60p 679.00p 637.20p 644.00p 1235841
13/07/2022 657.40p 694.60p 649.20p 684.60p 1125874
12/07/2022 664.00p 667.40p 653.20p 659.20p 650373
11/07/2022 670.20p 676.69p 654.80p 664.00p 613261
08/07/2022 673.00p 693.20p 667.00p 683.20p 728386
07/07/2022 692.40p 704.60p 671.80p 674.00p 823317
06/07/2022 721.60p 725.58p 682.40p 685.60p 1274889
05/07/2022 776.60p 779.40p 725.60p 726.80p 916840
04/07/2022 743.20p 780.00p 743.20p 779.20p 507745
01/07/2022 757.40p 758.20p 740.00p 757.40p 644485
30/06/2022 771.60p 787.00p 763.60p 766.80p 640757
29/06/2022 787.40p 794.40p 776.80p 779.60p 643198
28/06/2022 802.40p 810.00p 790.80p 798.40p 626653
27/06/2022 795.40p 807.20p 791.80p 802.60p 578060
24/06/2022 775.00p 787.00p 768.80p 787.00p 554047
23/06/2022 805.60p 806.60p 775.00p 778.00p 1365352
22/06/2022 793.80p 817.40p 788.20p 813.20p 1030547
21/06/2022 804.00p 811.00p 784.75p 811.00p 583889
20/06/2022 796.60p 809.40p 779.20p 789.40p 916438
17/06/2022 812.80p 816.00p 783.00p 801.80p 8171853
16/06/2022 822.00p 826.80p 804.20p 817.40p 1213177
15/06/2022 797.20p 831.40p 787.60p 826.20p 1286148
14/06/2022 793.60p 818.40p 789.20p 793.60p 1361453
13/06/2022 747.20p 844.20p 745.80p 790.00p 2538225
10/06/2022 734.80p 753.00p 717.80p 748.40p 734446
09/06/2022 761.20p 765.80p 736.20p 736.20p 507403
08/06/2022 776.00p 776.00p 759.20p 769.20p 425346
07/06/2022 777.40p 781.40p 763.00p 773.20p 422954
06/06/2022 780.00p 795.20p 768.80p 778.80p 479137
03/06/2022 778.20p 778.80p 759.80p 769.00p 401227
02/06/2022 778.20p 778.80p 759.80p 769.00p 401227
01/06/2022 778.20p 778.80p 759.80p 769.00p 401227
31/05/2022 800.60p 808.20p 774.20p 774.20p 528184
30/05/2022 814.00p 814.80p 797.80p 809.20p 242646
27/05/2022 820.00p 820.00p 797.74p 802.00p 524903
26/05/2022 809.40p 817.00p 797.40p 814.00p 242543
25/05/2022 820.60p 822.60p 803.40p 803.40p 478847
24/05/2022 796.60p 824.00p 794.00p 818.80p 798926
23/05/2022 780.00p 805.60p 780.00p 800.40p 667319
20/05/2022 770.80p 795.60p 770.80p 784.40p 754853
19/05/2022 747.60p 774.40p 740.36p 774.20p 718626
18/05/2022 773.00p 778.00p 747.60p 747.60p 720516
17/05/2022 764.00p 799.20p 760.20p 778.40p 945898
16/05/2022 723.60p 763.60p 719.80p 756.80p 864165
13/05/2022 700.60p 731.60p 697.40p 723.40p 944081
12/05/2022 771.20p 771.83p 690.00p 704.40p 1940412
11/05/2022 761.40p 776.20p 757.50p 773.20p 862537
10/05/2022 761.60p 773.80p 758.80p 762.80p 1232000
09/05/2022 762.60p 788.80p 757.10p 767.80p 1313564
06/05/2022 753.80p 775.00p 745.20p 773.80p 1291159
05/05/2022 783.80p 800.55p 761.20p 766.00p 936180
04/05/2022 768.00p 776.80p 762.20p 766.60p 325315
03/05/2022 768.60p 787.60p 754.40p 782.00p 849574
02/05/2022 774.20p 784.40p 757.80p 775.40p 1077894
29/04/2022 774.20p 784.40p 757.80p 775.40p 1077894
28/04/2022 779.20p 792.20p 752.47p 765.00p 1059218
27/04/2022 767.20p 808.05p 765.80p 793.80p 1144412
26/04/2022 756.40p 773.20p 752.00p 772.40p 860127
25/04/2022 762.80p 765.00p 744.80p 747.40p 819780
22/04/2022 776.80p 791.60p 768.00p 770.00p 1223589
21/04/2022 784.80p 797.80p 778.60p 778.80p 579213
20/04/2022 798.20p 798.20p 771.80p 783.00p 736394
19/04/2022 809.00p 819.23p 795.00p 796.00p 784218
18/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
15/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
14/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
13/04/2022 800.00p 824.59p 793.40p 822.80p 1021278
12/04/2022 776.80p 799.80p 776.40p 799.80p 1193989
11/04/2022 780.00p 796.40p 771.60p 781.80p 619752
08/04/2022 763.00p 778.80p 760.80p 778.80p 444730
07/04/2022 772.00p 772.00p 754.60p 760.60p 638214
06/04/2022 753.40p 763.40p 749.60p 758.00p 588638
05/04/2022 760.40p 776.80p 748.00p 757.40p 709414
04/04/2022 750.00p 763.40p 745.00p 755.40p 589601
01/04/2022 732.80p 743.40p 725.20p 743.40p 481168
31/03/2022 733.80p 746.00p 729.60p 734.00p 610122
30/03/2022 720.80p 746.80p 720.00p 744.40p 916316
29/03/2022 723.20p 748.40p 703.60p 715.20p 1108459
28/03/2022 736.80p 751.40p 725.20p 725.20p 688503
25/03/2022 764.40p 772.60p 738.40p 741.40p 729736
24/03/2022 729.20p 774.20p 727.32p 767.60p 1153465
23/03/2022 715.60p 733.00p 713.78p 726.00p 701415
22/03/2022 750.00p 751.00p 719.00p 719.00p 482400
21/03/2022 745.00p 749.80p 727.60p 748.00p 632806
18/03/2022 726.40p 746.00p 726.00p 737.00p 1093916
17/03/2022 714.00p 731.20p 699.20p 730.80p 1282527
16/03/2022 706.80p 708.80p 689.80p 701.20p 979365
15/03/2022 709.20p 712.40p 677.60p 700.60p 1087526
14/03/2022 720.00p 735.02p 703.00p 721.60p 1355293
11/03/2022 755.40p 766.70p 722.60p 730.20p 1152405
10/03/2022 745.00p 774.60p 732.62p 766.20p 3024253
09/03/2022 807.00p 820.00p 748.00p 749.60p 2526916
08/03/2022 794.00p 816.40p 755.60p 808.40p 2396386
07/03/2022 754.60p 783.67p 735.40p 739.40p 2228877
04/03/2022 693.60p 745.20p 691.00p 742.00p 2172940
03/03/2022 710.00p 718.00p 680.80p 683.20p 1648946
02/03/2022 735.20p 755.60p 698.40p 702.80p 2143876
01/03/2022 721.40p 724.80p 694.01p 724.80p 1762865
28/02/2022 722.00p 735.60p 709.20p 718.60p 1706863
25/02/2022 715.80p 736.20p 702.80p 713.60p 1588933
24/02/2022 718.00p 763.00p 696.80p 715.80p 4458073
23/02/2022 679.20p 692.00p 664.20p 688.20p 1106466
22/02/2022 691.60p 702.20p 664.80p 680.60p 1347640
21/02/2022 686.00p 697.20p 678.87p 696.80p 1280207
18/02/2022 695.00p 696.80p 680.80p 685.80p 979288
17/02/2022 668.00p 696.00p 668.00p 695.00p 1730865
16/02/2022 642.60p 669.41p 640.00p 666.40p 906078
15/02/2022 665.60p 674.19p 639.00p 642.80p 1488637
14/02/2022 626.60p 669.60p 616.00p 665.80p 2325033
11/02/2022 617.00p 626.60p 610.60p 622.40p 1721375
10/02/2022 637.20p 640.40p 621.80p 631.60p 1557559
09/02/2022 632.80p 644.00p 623.20p 636.00p 1006177
08/02/2022 625.60p 640.20p 619.79p 628.80p 917970
07/02/2022 627.60p 632.08p 612.60p 626.00p 958758
04/02/2022 621.40p 636.20p 619.04p 624.40p 1069414
03/02/2022 637.00p 638.88p 616.40p 623.20p 1068809
02/02/2022 651.60p 658.40p 636.80p 636.80p 967367
01/02/2022 631.20p 659.00p 628.40p 649.60p 1239896
31/01/2022 634.60p 637.40p 612.60p 624.80p 1515167
28/01/2022 636.00p 642.40p 614.80p 631.80p 2271164
27/01/2022 667.60p 667.60p 630.40p 636.40p 2905721
26/01/2022 759.00p 759.00p 684.00p 687.80p 4941856
25/01/2022 810.00p 818.23p 795.40p 805.00p 661342
24/01/2022 830.80p 833.20p 796.80p 799.40p 793167
21/01/2022 872.20p 872.20p 825.40p 830.40p 893895
20/01/2022 850.00p 867.80p 845.39p 861.60p 1008816
19/01/2022 793.40p 842.40p 790.20p 839.20p 1520619
18/01/2022 801.20p 804.40p 786.40p 800.00p 1053568
17/01/2022 810.60p 813.06p 801.00p 804.20p 694348
14/01/2022 841.00p 847.60p 807.60p 807.60p 485053
13/01/2022 839.00p 852.20p 834.86p 837.40p 514753
12/01/2022 830.00p 841.80p 825.40p 836.60p 590527
10/01/2022 826.00p 828.20p 797.90p 803.80p 731255
07/01/2022 817.40p 827.20p 805.00p 819.80p 786369
06/01/2022 845.00p 845.40p 820.22p 820.60p 990096
05/01/2022 851.00p 862.38p 843.20p 855.60p 764666
04/01/2022 888.20p 890.00p 852.60p 852.60p 1222578
31/12/2021 871.80p 895.06p 871.80p 892.80p 206168
30/12/2021 867.80p 888.80p 857.80p 877.80p 1053449
29/12/2021 875.60p 901.80p 871.00p 872.00p 715281
24/12/2021 889.40p 899.20p 882.60p 893.00p 284391
23/12/2021 883.80p 894.80p 879.20p 887.40p 761432
22/12/2021 892.80p 893.40p 861.20p 877.80p 823672

*Close Price adjusted for both dividends and splits