Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/05/2020 771.00p 773.00p 748.40p 750.80p 1367584
26/05/2020 806.00p 807.80p 766.40p 771.80p 1314452
22/05/2020 779.40p 794.20p 763.00p 794.00p 1845380
21/05/2020 795.00p 803.83p 772.80p 773.00p 1442427
20/05/2020 817.60p 827.20p 799.00p 807.00p 1659616
19/05/2020 812.60p 822.80p 775.00p 812.60p 1814059
18/05/2020 759.80p 825.20p 755.00p 805.00p 3802216
15/05/2020 707.00p 741.20p 704.80p 737.60p 2244326
14/05/2020 685.00p 697.00p 671.50p 695.20p 1154553
13/05/2020 683.80p 697.40p 672.80p 693.80p 971637
12/05/2020 687.40p 696.60p 674.18p 693.80p 968833
11/05/2020 688.20p 693.00p 679.40p 686.60p 1127443
07/05/2020 676.00p 686.60p 663.20p 681.00p 1404881
06/05/2020 691.00p 697.20p 669.00p 673.60p 1333808
05/05/2020 709.80p 712.80p 685.00p 689.20p 1065951
01/05/2020 695.00p 703.60p 678.60p 702.00p 1041010
30/04/2020 731.20p 739.60p 706.40p 711.80p 1615237
29/04/2020 714.00p 731.00p 707.53p 719.40p 1866912
28/04/2020 715.80p 724.00p 699.00p 704.20p 1383744
27/04/2020 728.00p 741.56p 705.80p 718.80p 1406656
24/04/2020 744.60p 754.80p 727.60p 727.60p 1674893
23/04/2020 753.20p 779.80p 743.60p 753.60p 1854172
22/04/2020 722.20p 765.80p 720.20p 759.60p 1517012
21/04/2020 696.20p 743.40p 696.20p 720.00p 1869157
20/04/2020 705.80p 711.80p 682.00p 702.20p 1482827
16/04/2020 701.80p 737.20p 699.60p 729.00p 1282948
15/04/2020 744.80p 753.80p 687.00p 695.80p 1878440
14/04/2020 731.80p 770.60p 731.80p 749.60p 1947700
09/04/2020 645.40p 718.20p 645.40p 714.40p 1323477
08/04/2020 695.20p 701.00p 652.20p 656.40p 1342718
07/04/2020 683.00p 704.80p 680.60p 694.60p 1400748
06/04/2020 638.40p 675.80p 634.00p 663.40p 2103493
03/04/2020 668.40p 675.80p 633.80p 636.00p 1355996
02/04/2020 640.00p 681.20p 620.00p 677.80p 2196413
01/04/2020 644.40p 697.00p 636.20p 655.00p 1727332
31/03/2020 687.80p 719.80p 656.00p 666.80p 1917952
30/03/2020 715.40p 736.80p 687.80p 700.00p 1455684
27/03/2020 726.00p 752.20p 714.80p 727.60p 1241847
26/03/2020 734.20p 758.60p 721.20p 751.80p 1709003
25/03/2020 730.00p 775.80p 697.40p 765.00p 2963480
24/03/2020 635.00p 726.80p 617.06p 726.80p 2849961
23/03/2020 577.20p 631.40p 553.60p 620.00p 2519187
20/03/2020 600.00p 610.80p 544.40p 595.60p 15238793
19/03/2020 598.80p 622.00p 537.00p 566.00p 2758762
18/03/2020 575.40p 609.60p 543.60p 599.00p 2637858
17/03/2020 540.20p 602.40p 506.60p 584.80p 2785994
16/03/2020 524.80p 533.80p 456.51p 527.00p 2816687
13/03/2020 556.20p 583.00p 542.40p 543.80p 2760134
12/03/2020 601.80p 605.00p 539.60p 556.20p 2002207
11/03/2020 607.80p 640.60p 607.80p 619.00p 1438534
10/03/2020 660.60p 666.80p 615.48p 617.60p 1726116
09/03/2020 614.80p 671.60p 609.60p 657.80p 2737152
06/03/2020 666.60p 695.40p 661.20p 663.20p 1841221
05/03/2020 661.00p 676.00p 640.67p 666.00p 1657445
04/03/2020 647.60p 661.00p 630.46p 659.00p 1910931
03/03/2020 627.00p 659.60p 585.05p 649.80p 2862308
02/03/2020 617.20p 647.11p 607.80p 620.00p 2220740
28/02/2020 659.60p 661.20p 594.00p 603.80p 3177345
27/02/2020 710.00p 715.60p 685.20p 685.20p 1406732
26/02/2020 719.40p 725.37p 704.00p 708.40p 1594987
25/02/2020 727.60p 743.54p 719.20p 727.40p 1963567
24/02/2020 732.80p 788.80p 713.00p 735.00p 2897696
21/02/2020 693.80p 722.00p 693.80p 712.20p 1856791
20/02/2020 710.60p 713.54p 687.20p 691.40p 1269510
19/02/2020 692.60p 723.00p 692.00p 701.40p 1589762
18/02/2020 663.00p 691.00p 662.38p 688.00p 1214113
17/02/2020 679.80p 679.80p 660.00p 665.40p 527548
14/02/2020 676.80p 676.80p 662.40p 675.00p 786836
13/02/2020 647.20p 674.40p 644.40p 674.00p 1016874
12/02/2020 659.60p 663.20p 645.40p 646.80p 749979
11/02/2020 651.00p 659.80p 642.80p 653.60p 623312
10/02/2020 667.80p 669.60p 647.20p 652.60p 788147
07/02/2020 654.00p 665.20p 647.40p 664.80p 1205697
06/02/2020 630.00p 656.20p 623.20p 653.80p 1310703
05/02/2020 629.20p 631.19p 615.00p 623.60p 955857
04/02/2020 642.00p 650.80p 620.80p 624.20p 917142
03/02/2020 658.80p 662.60p 640.24p 642.00p 1235114
31/01/2020 648.80p 663.40p 638.60p 662.40p 1653103
30/01/2020 615.00p 650.00p 615.00p 650.00p 1363479
29/01/2020 620.00p 626.20p 590.40p 619.20p 2162575
28/01/2020 639.20p 640.60p 613.00p 613.00p 979646
27/01/2020 636.20p 651.60p 630.32p 638.20p 1470657
24/01/2020 634.40p 639.60p 630.20p 636.00p 811844
23/01/2020 637.00p 639.52p 624.20p 632.40p 1163949
22/01/2020 639.40p 641.20p 632.00p 637.60p 614398
21/01/2020 657.00p 657.00p 635.00p 636.20p 796021
20/01/2020 649.60p 656.00p 640.60p 649.00p 762274
17/01/2020 635.00p 655.00p 633.33p 640.20p 1367389
16/01/2020 629.00p 634.99p 620.40p 633.20p 1050112
15/01/2020 615.00p 624.00p 607.40p 623.60p 1537546
14/01/2020 617.40p 617.40p 595.80p 609.00p 1348554
13/01/2020 631.00p 631.00p 613.60p 619.00p 855479
10/01/2020 626.00p 627.14p 612.82p 625.20p 1172761
09/01/2020 633.80p 639.80p 614.60p 620.00p 1720410
08/01/2020 666.20p 668.40p 641.52p 642.00p 1193237
07/01/2020 665.20p 668.80p 645.67p 656.00p 1589598
06/01/2020 672.00p 678.76p 661.00p 661.00p 1542372
03/01/2020 651.00p 668.00p 648.44p 661.00p 1495475
02/01/2020 645.20p 647.76p 620.95p 644.00p 1815031
31/12/2019 643.80p 646.60p 631.60p 640.20p 504674
30/12/2019 621.60p 643.40p 615.40p 640.20p 1543824
27/12/2019 603.00p 621.20p 602.00p 620.00p 1344957
24/12/2019 595.00p 607.00p 591.20p 600.00p 478271
23/12/2019 596.20p 597.80p 574.80p 591.80p 762042
20/12/2019 578.00p 585.60p 574.20p 581.60p 4308997
19/12/2019 590.00p 590.40p 571.40p 576.80p 1437581
18/12/2019 593.80p 599.00p 580.80p 585.20p 1397732
17/12/2019 589.80p 602.00p 583.00p 584.20p 1294378
16/12/2019 575.00p 593.20p 573.36p 589.40p 1202325
13/12/2019 579.60p 605.40p 569.00p 572.40p 2076172
12/12/2019 578.00p 596.00p 572.57p 590.40p 1828628
11/12/2019 558.80p 586.20p 557.60p 581.60p 2189152
10/12/2019 551.20p 562.80p 548.00p 554.40p 1638094
09/12/2019 563.60p 567.00p 549.80p 558.20p 1505119
06/12/2019 566.20p 568.80p 550.20p 555.40p 1901126
05/12/2019 548.00p 569.60p 544.40p 563.20p 2329970
04/12/2019 581.80p 584.20p 541.00p 545.40p 4194891
03/12/2019 564.20p 595.20p 554.00p 582.60p 3671514
02/12/2019 580.00p 580.00p 553.40p 571.40p 2518243
29/11/2019 572.80p 578.29p 568.80p 577.60p 1466330
28/11/2019 573.80p 576.60p 562.60p 571.00p 1260619
27/11/2019 576.20p 596.10p 556.40p 572.80p 3348353
26/11/2019 547.80p 584.40p 545.80p 576.20p 23391670
25/11/2019 564.60p 565.60p 536.80p 539.60p 4957897
22/11/2019 600.00p 605.24p 561.00p 561.00p 4765160
21/11/2019 614.00p 618.40p 598.40p 598.60p 2730445
20/11/2019 627.00p 633.40p 615.00p 619.40p 1932225
19/11/2019 623.20p 629.00p 611.64p 627.00p 2090567
18/11/2019 615.00p 625.65p 613.00p 624.60p 1627826
15/11/2019 634.20p 638.22p 609.20p 624.40p 2410669
14/11/2019 643.00p 647.80p 626.40p 636.40p 2609046
13/11/2019 628.40p 658.60p 621.60p 655.80p 2708155
12/11/2019 653.20p 659.40p 619.60p 626.00p 3560222
11/11/2019 666.60p 673.79p 654.80p 656.40p 1560177
08/11/2019 677.00p 688.40p 654.60p 673.40p 2488307
07/11/2019 706.60p 713.60p 677.60p 683.60p 1762665
06/11/2019 708.00p 716.00p 697.40p 705.60p 1776820
05/11/2019 725.00p 733.20p 705.00p 707.40p 1731379
04/11/2019 722.80p 730.40p 714.00p 721.20p 1492047
01/11/2019 713.00p 723.40p 709.60p 720.00p 1743406
31/10/2019 694.00p 718.80p 693.80p 710.00p 2247005
30/10/2019 679.40p 692.00p 672.72p 691.80p 1642682
29/10/2019 673.80p 690.20p 668.00p 679.40p 1290902
28/10/2019 679.40p 685.17p 672.50p 673.00p 1510584
25/10/2019 657.00p 685.20p 657.00p 681.40p 2175803
24/10/2019 632.60p 660.80p 632.60p 655.80p 1721788
23/10/2019 639.20p 646.40p 622.64p 639.20p 2684877
22/10/2019 631.40p 654.60p 627.80p 650.00p 2282073
21/10/2019 619.20p 638.00p 616.80p 629.00p 1396511
18/10/2019 610.80p 617.60p 605.40p 616.00p 1902634
17/10/2019 611.40p 619.80p 600.00p 616.40p 2032334
16/10/2019 609.00p 629.67p 599.00p 609.60p 3075657
15/10/2019 626.40p 636.22p 609.00p 610.60p 2071281
14/10/2019 634.80p 643.80p 619.00p 634.40p 1744049
11/10/2019 649.00p 656.40p 630.80p 630.80p 2154528
10/10/2019 671.80p 673.25p 649.20p 654.20p 1610794
09/10/2019 691.00p 697.40p 669.40p 669.40p 1539765
08/10/2019 672.80p 691.60p 670.59p 688.80p 1658218
07/10/2019 662.20p 675.00p 653.40p 674.80p 1221244
04/10/2019 664.80p 667.07p 645.80p 662.20p 1683639
03/10/2019 667.60p 670.40p 646.40p 658.60p 2427922
02/10/2019 690.40p 697.60p 666.60p 667.00p 2133941
01/10/2019 675.00p 691.00p 662.40p 690.60p 2876160
30/09/2019 704.60p 710.80p 676.63p 683.60p 7432479
27/09/2019 722.20p 731.00p 695.80p 703.00p 1659298
26/09/2019 734.00p 746.60p 723.20p 730.20p 1639025
25/09/2019 741.00p 749.40p 734.60p 737.20p 1048992
24/09/2019 742.40p 755.80p 729.00p 744.40p 1590788
23/09/2019 725.60p 747.00p 717.60p 742.40p 2230939
20/09/2019 716.60p 730.60p 714.80p 717.40p 2134910
19/09/2019 730.00p 730.20p 713.60p 716.60p 1532309
18/09/2019 736.80p 752.20p 730.20p 736.80p 1562541
17/09/2019 718.80p 739.00p 718.80p 736.40p 1732947
16/09/2019 731.20p 737.00p 711.40p 722.00p 2036892
13/09/2019 763.00p 764.60p 728.60p 729.60p 2651637
12/09/2019 732.20p 757.40p 732.00p 749.40p 2306828
11/09/2019 700.60p 730.80p 697.60p 729.20p 2016221
10/09/2019 694.80p 703.00p 683.60p 703.00p 2048432
09/09/2019 714.00p 717.60p 693.18p 696.40p 1710333
06/09/2019 723.00p 730.60p 705.20p 719.20p 2266431
05/09/2019 773.00p 774.40p 714.60p 723.00p 2688989
04/09/2019 767.00p 769.44p 753.51p 767.20p 1533467
03/09/2019 751.20p 767.80p 739.44p 764.00p 1798846
02/09/2019 741.60p 757.00p 737.20p 746.00p 1105512
30/08/2019 732.00p 743.40p 722.24p 740.40p 2184924
29/08/2019 733.00p 756.20p 730.40p 733.20p 2559685
28/08/2019 702.80p 731.80p 693.40p 728.00p 3044734
27/08/2019 687.80p 712.20p 687.80p 697.60p 3112979
23/08/2019 667.40p 687.80p 666.60p 684.40p 1364812
22/08/2019 667.20p 673.20p 660.80p 665.20p 1013583
21/08/2019 654.00p 667.00p 651.40p 667.00p 1035152
20/08/2019 650.40p 658.80p 641.40p 655.60p 1421652
19/08/2019 665.80p 667.05p 647.40p 652.00p 1157607
16/08/2019 671.20p 672.20p 656.60p 663.60p 1126370
15/08/2019 685.20p 690.35p 668.60p 671.20p 1416268
14/08/2019 681.80p 690.60p 663.40p 684.20p 1841694
13/08/2019 691.00p 713.60p 678.00p 682.20p 2722008
12/08/2019 680.60p 688.40p 660.20p 687.60p 1590004
09/08/2019 687.80p 698.39p 678.80p 678.80p 2185325
08/08/2019 680.20p 686.00p 668.00p 685.40p 1885578

*Close Price adjusted for both dividends and splits