Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2021 893.20p 905.20p 877.17p 882.80p 479251
20/12/2021 901.40p 915.36p 879.80p 885.60p 755516
17/12/2021 901.40p 923.51p 896.80p 914.80p 1750394
16/12/2021 877.00p 893.80p 873.60p 890.60p 903094
15/12/2021 863.60p 874.20p 861.40p 870.20p 624547
14/12/2021 882.00p 891.60p 860.20p 866.40p 577651
13/12/2021 861.80p 891.60p 860.40p 881.40p 615810
10/12/2021 884.00p 884.00p 853.80p 861.20p 516034
09/12/2021 892.20p 892.60p 871.20p 874.20p 1170106
08/12/2021 884.20p 898.60p 877.80p 880.20p 501170
07/12/2021 898.20p 898.40p 879.60p 888.20p 477447
06/12/2021 892.40p 898.00p 883.20p 888.00p 276736
03/12/2021 884.60p 899.56p 879.40p 883.40p 577605
02/12/2021 896.60p 906.60p 868.00p 892.40p 725180
01/12/2021 916.60p 920.20p 906.20p 907.00p 563163
30/11/2021 912.40p 928.00p 903.80p 908.00p 894205
29/11/2021 905.20p 933.60p 896.60p 914.40p 796722
26/11/2021 899.00p 927.22p 895.40p 906.80p 681207
25/11/2021 908.20p 918.84p 902.00p 911.80p 410955
24/11/2021 928.00p 941.00p 892.60p 901.40p 719800
23/11/2021 940.40p 950.40p 925.40p 927.80p 619086
22/11/2021 948.80p 959.40p 932.60p 946.00p 800830
19/11/2021 960.00p 966.20p 946.00p 952.80p 748468
18/11/2021 986.80p 989.40p 945.40p 951.80p 820137
17/11/2021 979.20p 986.80p 965.80p 986.80p 1234782
16/11/2021 961.40p 977.60p 952.98p 969.20p 785380
15/11/2021 973.20p 983.60p 961.80p 961.80p 506322
12/11/2021 989.00p 993.23p 959.60p 971.60p 775590
11/11/2021 959.20p 997.60p 956.20p 984.60p 1330933
10/11/2021 910.00p 963.20p 907.80p 959.20p 2084673
09/11/2021 927.00p 940.20p 924.76p 926.40p 659454
08/11/2021 905.00p 932.09p 904.87p 925.80p 840958
05/11/2021 898.80p 906.00p 891.40p 901.00p 662639
04/11/2021 886.00p 905.00p 873.40p 895.40p 1012460
03/11/2021 855.00p 878.40p 850.20p 876.80p 820508
02/11/2021 885.40p 890.71p 847.20p 852.80p 661267
01/11/2021 869.40p 902.20p 857.80p 885.40p 694489
29/10/2021 868.20p 881.44p 851.60p 863.20p 1465727
28/10/2021 855.00p 891.00p 854.40p 872.80p 932709
27/10/2021 889.20p 894.72p 851.60p 855.00p 1654395
26/10/2021 923.00p 927.02p 883.60p 886.00p 1061465
25/10/2021 913.40p 924.20p 900.80p 923.00p 677541
22/10/2021 905.00p 920.00p 896.60p 916.60p 1077859
21/10/2021 896.40p 899.80p 882.40p 898.80p 1150193
20/10/2021 890.00p 900.00p 883.00p 897.40p 765634
19/10/2021 872.20p 888.60p 872.20p 887.60p 1016304
18/10/2021 850.00p 874.40p 845.60p 863.00p 1154358
15/10/2021 850.00p 855.60p 831.60p 845.60p 902964
14/10/2021 833.60p 853.80p 831.20p 846.20p 489595
13/10/2021 819.00p 838.40p 812.40p 833.40p 1022829
12/10/2021 804.20p 821.40p 803.75p 816.80p 1479128
11/10/2021 808.40p 829.80p 806.60p 811.40p 731909
08/10/2021 806.20p 822.40p 806.20p 809.40p 1175407
07/10/2021 798.20p 822.20p 798.20p 807.60p 846490
06/10/2021 774.80p 802.60p 765.20p 796.00p 1163282
05/10/2021 781.20p 789.00p 772.80p 778.00p 617277
04/10/2021 778.20p 791.00p 773.10p 782.00p 468394
01/10/2021 773.60p 794.00p 769.28p 777.00p 674711
30/09/2021 767.40p 782.80p 760.15p 781.40p 921869
29/09/2021 772.40p 782.20p 763.14p 765.20p 2222634
28/09/2021 791.00p 792.00p 767.40p 769.80p 841689
27/09/2021 790.80p 801.61p 784.40p 792.00p 617665
24/09/2021 781.20p 790.60p 780.08p 785.00p 456808
23/09/2021 790.00p 799.00p 781.51p 782.40p 717433
22/09/2021 791.20p 801.80p 785.20p 792.00p 658900
21/09/2021 792.80p 798.00p 783.20p 790.00p 587448
20/09/2021 796.60p 806.52p 785.60p 788.20p 994870
17/09/2021 822.00p 837.20p 802.00p 806.40p 1101519
16/09/2021 847.00p 851.80p 816.00p 816.40p 1009872
15/09/2021 848.00p 849.80p 834.17p 848.00p 788490
14/09/2021 839.20p 852.60p 836.80p 841.00p 688079
13/09/2021 844.00p 844.20p 828.20p 844.20p 450196
10/09/2021 850.00p 851.20p 834.80p 835.60p 426096
09/09/2021 835.60p 855.20p 835.17p 844.60p 639387
08/09/2021 842.60p 850.80p 838.40p 849.80p 724409
07/09/2021 851.60p 861.44p 847.20p 848.40p 872238
06/09/2021 869.80p 870.80p 850.00p 858.00p 575381
03/09/2021 843.60p 867.20p 834.40p 862.40p 1040733
02/09/2021 841.80p 850.60p 831.40p 833.20p 1005713
01/09/2021 854.60p 856.40p 833.86p 844.00p 1279030
31/08/2021 852.00p 862.80p 847.80p 854.00p 2122275
27/08/2021 844.60p 852.23p 838.80p 845.80p 1036232
26/08/2021 833.20p 838.00p 822.20p 836.40p 347816
25/08/2021 840.60p 842.05p 827.80p 836.00p 636585
24/08/2021 848.00p 850.20p 840.20p 845.40p 518119
23/08/2021 837.00p 846.60p 829.60p 846.20p 818274
20/08/2021 835.20p 841.00p 826.60p 835.40p 900323
19/08/2021 821.40p 842.00p 812.60p 835.80p 1103896
18/08/2021 835.00p 835.00p 823.49p 831.00p 985788
17/08/2021 807.00p 842.00p 804.80p 826.60p 1138411
16/08/2021 794.60p 815.40p 790.20p 812.20p 685193
13/08/2021 798.00p 801.60p 777.40p 797.60p 552940
12/08/2021 787.00p 800.80p 781.00p 791.80p 1207217
11/08/2021 775.20p 794.80p 771.42p 791.60p 719583
10/08/2021 788.00p 789.80p 767.80p 772.20p 654388
09/08/2021 788.20p 803.60p 778.60p 783.20p 705304
06/08/2021 811.20p 822.40p 785.00p 793.80p 2148945
05/08/2021 809.20p 817.40p 804.20p 815.40p 819588
04/08/2021 829.20p 833.60p 807.80p 811.40p 999635
03/08/2021 819.00p 849.00p 819.00p 838.40p 1276268
02/08/2021 817.80p 824.80p 800.14p 822.80p 832837
30/07/2021 819.40p 827.80p 816.80p 818.20p 1055754
29/07/2021 823.80p 833.40p 815.20p 820.60p 943424
28/07/2021 761.80p 810.40p 753.80p 806.40p 1272970
27/07/2021 754.20p 760.60p 742.60p 754.00p 662607
26/07/2021 745.60p 762.80p 742.80p 759.00p 515754
23/07/2021 766.20p 766.20p 743.45p 745.20p 878665
22/07/2021 762.00p 768.80p 754.58p 758.00p 483911
21/07/2021 766.80p 774.83p 753.00p 762.60p 992142
20/07/2021 799.40p 800.20p 766.20p 769.00p 1160345
19/07/2021 811.00p 811.00p 777.43p 792.80p 842219
16/07/2021 821.80p 822.20p 794.77p 794.80p 595335
15/07/2021 814.60p 824.60p 809.60p 817.20p 710837
14/07/2021 811.40p 822.80p 801.80p 816.00p 568122
13/07/2021 793.40p 815.40p 791.00p 815.00p 943565
12/07/2021 808.20p 808.20p 783.00p 790.40p 744167
09/07/2021 805.00p 809.00p 790.40p 800.60p 574867
08/07/2021 815.00p 817.40p 792.00p 801.20p 1299875
07/07/2021 820.00p 828.60p 812.00p 823.80p 788274
06/07/2021 816.80p 823.80p 807.20p 815.40p 885844
05/07/2021 806.80p 816.20p 805.78p 812.00p 522720
02/07/2021 802.60p 805.40p 786.60p 805.40p 723491
01/07/2021 785.20p 817.60p 781.75p 796.00p 1129510
30/06/2021 790.00p 790.00p 769.60p 771.60p 1094089
29/06/2021 799.00p 800.49p 783.40p 786.40p 1592652
28/06/2021 807.20p 813.80p 799.80p 801.00p 1130927
25/06/2021 808.00p 812.00p 801.80p 806.40p 917574
24/06/2021 811.00p 819.40p 807.40p 807.40p 830342
23/06/2021 827.60p 830.20p 806.20p 814.00p 1009787
22/06/2021 822.40p 832.92p 815.80p 827.60p 758980
21/06/2021 821.40p 827.00p 813.60p 821.80p 913190
18/06/2021 812.00p 835.00p 812.00p 823.40p 1880216
17/06/2021 820.00p 820.60p 800.60p 805.20p 1862250
16/06/2021 842.40p 846.80p 824.00p 833.20p 1162978
15/06/2021 870.60p 870.60p 838.00p 838.00p 1046680
14/06/2021 858.00p 862.00p 840.20p 861.80p 1855082
11/06/2021 865.00p 877.99p 850.80p 860.60p 1367645
10/06/2021 853.20p 858.20p 838.80p 850.00p 1001062
09/06/2021 862.20p 863.64p 849.20p 856.00p 1210727
08/06/2021 864.20p 873.40p 854.60p 865.80p 1195380
07/06/2021 871.60p 876.60p 854.60p 863.80p 1511142
04/06/2021 867.60p 878.00p 849.00p 875.40p 1627499
03/06/2021 910.00p 910.00p 863.00p 865.60p 1849872
02/06/2021 913.60p 916.80p 903.80p 910.00p 1581617
01/06/2021 912.00p 931.32p 901.48p 915.00p 1632414
28/05/2021 911.20p 914.60p 895.40p 897.60p 2614926
27/05/2021 882.00p 913.00p 876.00p 913.00p 12689469
26/05/2021 880.00p 887.20p 857.60p 878.40p 2559282
25/05/2021 867.60p 879.05p 854.00p 869.00p 2115297
24/05/2021 883.60p 888.60p 853.60p 867.60p 1524373
21/05/2021 876.20p 897.86p 868.00p 882.00p 1645032
20/05/2021 890.40p 898.58p 857.80p 879.00p 2177936
19/05/2021 885.80p 904.00p 852.80p 890.40p 2462041
18/05/2021 930.00p 945.00p 890.40p 894.80p 2359443
17/05/2021 893.20p 915.80p 869.80p 915.80p 2701609
14/05/2021 886.80p 894.60p 871.60p 885.20p 1027193
13/05/2021 893.60p 897.20p 869.80p 869.00p 1161510
12/05/2021 906.80p 916.23p 892.00p 896.80p 1375829
11/05/2021 906.20p 927.14p 894.00p 903.00p 1118959
10/05/2021 931.00p 942.40p 916.20p 920.20p 1877193
07/05/2021 912.80p 926.40p 896.00p 911.00p 2113396
06/05/2021 861.20p 907.00p 858.20p 906.20p 1873141
05/05/2021 847.80p 859.60p 839.00p 853.00p 1058719
04/05/2021 837.80p 866.80p 835.40p 851.40p 1534384
30/04/2021 829.00p 841.33p 820.20p 823.60p 1631406
29/04/2021 853.40p 868.40p 825.20p 830.40p 1608531
28/04/2021 876.80p 876.80p 847.40p 850.20p 2196013
27/04/2021 903.00p 918.00p 884.00p 886.60p 1188418
26/04/2021 896.00p 916.60p 888.20p 906.80p 1101926
23/04/2021 909.20p 919.60p 886.80p 893.40p 1243404
22/04/2021 949.80p 949.80p 876.60p 908.60p 1756609
21/04/2021 930.00p 938.40p 910.80p 929.20p 1248729
20/04/2021 921.80p 938.60p 919.60p 923.00p 1130278
19/04/2021 926.40p 965.20p 915.60p 919.60p 1537051
16/04/2021 928.00p 932.51p 911.33p 925.80p 1601191
15/04/2021 909.60p 932.60p 898.00p 927.80p 1811347
14/04/2021 910.00p 913.57p 896.00p 901.00p 952631
13/04/2021 890.00p 907.80p 875.10p 907.60p 1289841
12/04/2021 893.00p 902.60p 879.00p 886.80p 1672839
09/04/2021 911.40p 911.60p 882.80p 894.40p 844632
08/04/2021 913.40p 923.40p 901.20p 911.20p 1068504
07/04/2021 906.00p 915.00p 898.00p 910.00p 937512
06/04/2021 904.80p 911.80p 894.00p 900.00p 933670
01/04/2021 869.40p 900.20p 863.40p 894.80p 982335
31/03/2021 857.60p 869.55p 855.40p 864.20p 1798719
30/03/2021 890.00p 899.20p 853.01p 857.40p 1314997
29/03/2021 911.40p 917.40p 893.60p 893.60p 574544
26/03/2021 900.00p 917.20p 897.00p 916.20p 875906
25/03/2021 911.60p 912.20p 893.80p 899.60p 969251
24/03/2021 925.00p 935.40p 907.20p 910.00p 872971
23/03/2021 945.20p 945.20p 928.20p 928.20p 809628
22/03/2021 958.00p 965.40p 943.37p 945.20p 1159707
19/03/2021 940.00p 972.40p 940.00p 964.20p 3698016
18/03/2021 951.20p 966.80p 943.60p 954.40p 1439016
17/03/2021 965.40p 966.60p 935.80p 941.40p 1440870
16/03/2021 951.80p 976.20p 944.80p 966.80p 1153494
15/03/2021 935.00p 954.40p 932.36p 951.80p 972211
12/03/2021 949.60p 949.60p 919.00p 930.80p 1023249
11/03/2021 936.80p 962.40p 932.20p 956.60p 1237284
10/03/2021 931.80p 933.40p 905.80p 931.20p 1004218

*Close Price adjusted for both dividends and splits