Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2018 907.00p 944.00p 892.40p 895.60p 1362224
19/10/2018 903.40p 906.60p 883.60p 887.60p 796151
18/10/2018 893.00p 908.80p 886.60p 901.00p 1208877
17/10/2018 900.00p 904.40p 883.40p 904.40p 1395273
16/10/2018 910.20p 910.20p 885.40p 908.40p 1486753
15/10/2018 876.80p 922.66p 871.20p 912.20p 2218716
12/10/2018 849.00p 896.80p 845.60p 876.40p 2787397
11/10/2018 764.60p 849.40p 755.80p 839.00p 3209654
10/10/2018 780.60p 784.00p 760.80p 772.20p 1532554
09/10/2018 786.00p 791.00p 771.20p 779.00p 783067
08/10/2018 792.80p 797.80p 776.60p 778.00p 803510
05/10/2018 814.40p 814.40p 780.80p 794.40p 1134525
04/10/2018 825.80p 832.44p 806.20p 814.40p 1686426
03/10/2018 821.60p 852.92p 821.00p 825.00p 1770087
02/10/2018 814.00p 830.40p 806.40p 820.00p 1640668
01/10/2018 812.00p 828.20p 804.00p 808.00p 1301291
28/09/2018 810.00p 828.80p 795.40p 821.40p 1497749
27/09/2018 825.20p 833.80p 805.40p 805.40p 1793416
26/09/2018 858.40p 858.40p 824.80p 829.60p 1565102
25/09/2018 851.60p 868.40p 847.00p 861.00p 1320997
24/09/2018 852.00p 866.60p 843.40p 856.20p 1585638
21/09/2018 858.00p 868.60p 842.20p 853.60p 3367628
20/09/2018 819.60p 859.40p 819.60p 847.60p 1752557
19/09/2018 803.00p 828.60p 797.40p 825.60p 1550975
18/09/2018 801.40p 816.00p 793.40p 796.40p 2036915
17/09/2018 780.00p 790.80p 769.00p 788.20p 1256137
14/09/2018 795.60p 799.60p 780.50p 785.20p 1096215
13/09/2018 800.00p 809.60p 790.60p 793.40p 1232794
12/09/2018 794.00p 804.00p 783.60p 800.20p 1121122
11/09/2018 815.00p 815.00p 781.20p 794.00p 1248995
10/09/2018 835.80p 847.36p 809.50p 812.40p 996573
07/09/2018 863.00p 867.91p 829.00p 834.00p 1694169
06/09/2018 872.80p 879.60p 858.60p 863.00p 1192003
05/09/2018 870.00p 878.00p 855.60p 872.80p 1152646
04/09/2018 895.00p 896.80p 867.40p 870.40p 1108455
03/09/2018 906.20p 909.40p 887.20p 889.80p 781520
31/08/2018 914.80p 916.64p 897.20p 897.20p 1231658
30/08/2018 932.00p 942.80p 904.40p 906.20p 897768
29/08/2018 959.00p 965.40p 931.20p 934.60p 1117817
28/08/2018 964.60p 977.80p 957.80p 957.80p 935010
24/08/2018 927.20p 950.20p 920.00p 947.20p 891424
23/08/2018 945.40p 945.40p 922.60p 924.20p 998477
22/08/2018 932.20p 954.40p 920.40p 946.80p 1184190
21/08/2018 945.80p 947.70p 924.60p 930.20p 807641
20/08/2018 930.00p 953.40p 928.00p 930.80p 1319529
17/08/2018 910.80p 925.80p 906.60p 924.80p 902688
16/08/2018 901.20p 929.80p 899.80p 919.60p 1501523
15/08/2018 970.40p 971.20p 890.20p 897.00p 1908427
14/08/2018 981.60p 987.00p 962.40p 972.80p 933239
13/08/2018 981.20p 992.00p 978.37p 987.40p 916980
10/08/2018 1,015.00p 1,015.00p 952.60p 989.20p 1691008
09/08/2018 986.80p 1,027.00p 983.40p 1,022.00p 998973
08/08/2018 993.20p 1,002.50p 987.17p 997.60p 652859
07/08/2018 997.80p 1,012.00p 994.20p 994.20p 686452
06/08/2018 1,015.50p 1,017.50p 968.40p 980.60p 1366896
03/08/2018 1,003.50p 1,019.18p 985.40p 1,014.50p 865752
02/08/2018 1,015.50p 1,018.50p 978.40p 993.00p 1180271
01/08/2018 1,034.00p 1,037.00p 1,006.50p 1,024.50p 1653497
31/07/2018 1,022.00p 1,048.00p 997.20p 1,039.00p 1309981
30/07/2018 1,003.00p 1,008.00p 992.00p 996.80p 944253
27/07/2018 1,006.50p 1,017.50p 998.00p 1,010.50p 919731
26/07/2018 1,030.00p 1,040.22p 996.90p 1,003.00p 1576897
25/07/2018 1,101.00p 1,101.00p 1,003.00p 1,025.00p 2897362
24/07/2018 1,093.00p 1,115.50p 1,090.95p 1,106.00p 1223161
23/07/2018 1,113.50p 1,118.00p 1,087.00p 1,089.50p 850536
20/07/2018 1,107.00p 1,127.00p 1,105.00p 1,123.00p 1034553
19/07/2018 1,117.50p 1,120.00p 1,098.50p 1,108.50p 924838
18/07/2018 1,130.00p 1,135.00p 1,108.50p 1,122.00p 1201564
17/07/2018 1,095.00p 1,122.00p 1,083.50p 1,117.50p 899070
16/07/2018 1,098.50p 1,102.50p 1,090.00p 1,096.50p 427716
13/07/2018 1,115.50p 1,115.76p 1,094.00p 1,097.00p 725134
12/07/2018 1,102.00p 1,111.50p 1,092.00p 1,107.50p 817394
11/07/2018 1,120.00p 1,125.50p 1,097.00p 1,101.00p 1063069
10/07/2018 1,141.00p 1,145.50p 1,117.50p 1,134.50p 586625
09/07/2018 1,128.00p 1,147.50p 1,126.50p 1,143.50p 697251
06/07/2018 1,155.00p 1,158.50p 1,105.50p 1,123.50p 822676
05/07/2018 1,135.50p 1,150.02p 1,112.50p 1,149.50p 1195682
04/07/2018 1,142.50p 1,148.50p 1,122.00p 1,135.00p 556561
03/07/2018 1,112.00p 1,145.50p 1,105.50p 1,138.00p 1101979
02/07/2018 1,134.50p 1,135.50p 1,115.00p 1,115.00p 896689
29/06/2018 1,156.50p 1,164.00p 1,139.50p 1,143.50p 1037378
28/06/2018 1,135.50p 1,150.50p 1,132.50p 1,141.00p 799304
27/06/2018 1,146.00p 1,158.50p 1,134.50p 1,143.00p 1126848
26/06/2018 1,145.00p 1,154.50p 1,130.90p 1,146.00p 897916
25/06/2018 1,167.50p 1,168.50p 1,141.00p 1,145.50p 782842
22/06/2018 1,149.50p 1,174.50p 1,141.02p 1,173.00p 610491
21/06/2018 1,152.50p 1,158.00p 1,137.50p 1,141.00p 948653
20/06/2018 1,151.50p 1,185.00p 1,140.50p 1,150.00p 898613
19/06/2018 1,151.00p 1,159.50p 1,136.50p 1,140.50p 886437
18/06/2018 1,168.00p 1,173.00p 1,152.50p 1,162.50p 679770
15/06/2018 1,195.50p 1,201.00p 1,162.50p 1,167.50p 1489215
14/06/2018 1,183.50p 1,211.50p 1,169.50p 1,206.00p 2228850
13/06/2018 1,194.00p 1,206.00p 1,168.00p 1,188.00p 1039450
12/06/2018 1,209.50p 1,218.00p 1,193.00p 1,197.50p 950417
11/06/2018 1,224.00p 1,228.50p 1,199.00p 1,207.00p 831625
08/06/2018 1,295.00p 1,296.80p 1,204.50p 1,216.00p 2290539
07/06/2018 1,325.00p 1,328.00p 1,299.00p 1,299.00p 892691
06/06/2018 1,323.50p 1,333.00p 1,302.00p 1,308.00p 968855
05/06/2018 1,308.00p 1,325.00p 1,298.00p 1,315.50p 531574
04/06/2018 1,307.00p 1,339.50p 1,306.50p 1,315.00p 509716
01/06/2018 1,335.00p 1,339.50p 1,306.50p 1,308.50p 654987
31/05/2018 1,352.00p 1,359.00p 1,326.50p 1,328.50p 1612847
30/05/2018 1,341.50p 1,364.50p 1,329.00p 1,340.00p 1214014
29/05/2018 1,320.00p 1,350.00p 1,308.50p 1,338.00p 1756507
25/05/2018 1,306.50p 1,311.00p 1,294.50p 1,297.50p 877949
24/05/2018 1,312.50p 1,317.00p 1,286.00p 1,298.50p 834232
23/05/2018 1,315.50p 1,339.00p 1,298.50p 1,305.00p 1017880
22/05/2018 1,272.00p 1,325.50p 1,266.50p 1,315.50p 1182212
21/05/2018 1,272.50p 1,284.00p 1,264.00p 1,270.00p 631984
18/05/2018 1,265.50p 1,283.00p 1,259.50p 1,274.50p 874888
17/05/2018 1,266.50p 1,278.00p 1,256.50p 1,271.50p 627337
16/05/2018 1,238.50p 1,270.90p 1,238.50p 1,260.00p 812888
15/05/2018 1,281.00p 1,287.00p 1,237.00p 1,243.00p 1254329
14/05/2018 1,294.00p 1,302.50p 1,286.50p 1,286.50p 645073
11/05/2018 1,298.50p 1,317.50p 1,285.50p 1,297.00p 767430
10/05/2018 1,304.00p 1,305.00p 1,270.00p 1,294.50p 785037
09/05/2018 1,280.00p 1,303.50p 1,271.50p 1,299.50p 760437
08/05/2018 1,313.50p 1,329.00p 1,271.00p 1,277.00p 985604
04/05/2018 1,305.50p 1,325.50p 1,301.00p 1,309.00p 1426115
03/05/2018 1,280.00p 1,303.00p 1,278.50p 1,296.50p 729987
02/05/2018 1,250.00p 1,292.50p 1,250.00p 1,280.00p 1069145
01/05/2018 1,275.00p 1,275.00p 1,237.50p 1,245.00p 467031
30/04/2018 1,286.50p 1,303.50p 1,274.00p 1,275.00p 997690
27/04/2018 1,256.50p 1,283.00p 1,245.50p 1,281.50p 670117
26/04/2018 1,254.50p 1,267.00p 1,237.50p 1,251.00p 818653
25/04/2018 1,269.00p 1,296.00p 1,256.00p 1,277.00p 1039744
24/04/2018 1,270.00p 1,284.00p 1,267.50p 1,277.50p 999954
23/04/2018 1,297.00p 1,309.00p 1,266.00p 1,272.50p 862029
20/04/2018 1,309.50p 1,311.50p 1,291.50p 1,298.00p 483020
19/04/2018 1,329.50p 1,332.50p 1,295.50p 1,301.50p 879629
18/04/2018 1,260.00p 1,325.10p 1,257.00p 1,317.50p 1334057
17/04/2018 1,257.00p 1,272.50p 1,251.00p 1,254.00p 728805
16/04/2018 1,284.00p 1,284.00p 1,251.50p 1,254.00p 703585
13/04/2018 1,268.50p 1,292.00p 1,259.00p 1,284.00p 870404
12/04/2018 1,280.00p 1,281.00p 1,252.50p 1,266.50p 927340
11/04/2018 1,237.50p 1,291.00p 1,237.50p 1,285.50p 1016905
10/04/2018 1,232.00p 1,243.50p 1,214.00p 1,240.50p 847864
09/04/2018 1,256.00p 1,261.50p 1,202.00p 1,221.50p 697246
06/04/2018 1,253.50p 1,258.50p 1,233.50p 1,242.00p 695919
05/04/2018 1,255.00p 1,272.50p 1,247.00p 1,258.50p 768443
04/04/2018 1,245.50p 1,278.00p 1,239.00p 1,254.00p 1425668
03/04/2018 1,283.50p 1,283.50p 1,233.00p 1,240.50p 1002785
29/03/2018 1,237.00p 1,282.00p 1,223.00p 1,268.50p 1144534
28/03/2018 1,240.00p 1,245.00p 1,223.00p 1,232.50p 938157
27/03/2018 1,279.50p 1,284.00p 1,248.50p 1,251.00p 968589
26/03/2018 1,237.50p 1,289.00p 1,232.50p 1,263.00p 1475202
23/03/2018 1,160.00p 1,215.50p 1,160.00p 1,208.00p 1244410
22/03/2018 1,182.00p 1,192.50p 1,150.50p 1,159.50p 661303
21/03/2018 1,172.00p 1,195.00p 1,159.00p 1,184.00p 961682
20/03/2018 1,185.00p 1,194.00p 1,165.45p 1,166.00p 665500
19/03/2018 1,196.00p 1,202.50p 1,175.50p 1,187.50p 691248
16/03/2018 1,188.00p 1,208.00p 1,186.50p 1,203.50p 1452897
15/03/2018 1,214.50p 1,217.50p 1,184.00p 1,192.50p 978433
14/03/2018 1,232.00p 1,237.50p 1,205.50p 1,216.00p 898150
13/03/2018 1,230.00p 1,237.00p 1,213.50p 1,227.50p 922943
12/03/2018 1,236.00p 1,237.50p 1,209.90p 1,229.00p 715901
09/03/2018 1,208.50p 1,239.50p 1,206.00p 1,238.50p 691983
08/03/2018 1,207.00p 1,213.00p 1,192.50p 1,209.00p 745132
07/03/2018 1,225.50p 1,228.00p 1,197.50p 1,208.50p 1102821
06/03/2018 1,213.00p 1,232.50p 1,203.00p 1,229.50p 1185139
05/03/2018 1,204.00p 1,208.00p 1,192.00p 1,207.50p 996407
02/03/2018 1,190.50p 1,216.00p 1,183.00p 1,197.50p 1385050
01/03/2018 1,219.50p 1,223.00p 1,174.00p 1,189.50p 1350506
28/02/2018 1,265.00p 1,277.50p 1,219.50p 1,219.50p 1858096
27/02/2018 1,313.50p 1,323.60p 1,262.50p 1,273.00p 1493782
26/02/2018 1,327.50p 1,343.00p 1,321.50p 1,332.00p 669823
23/02/2018 1,322.00p 1,323.00p 1,309.00p 1,311.00p 586788
22/02/2018 1,318.50p 1,332.00p 1,308.50p 1,326.00p 897166
21/02/2018 1,350.50p 1,352.50p 1,309.50p 1,332.00p 940695
20/02/2018 1,357.50p 1,367.50p 1,338.00p 1,340.50p 920511
19/02/2018 1,392.50p 1,392.50p 1,357.50p 1,361.00p 867240
16/02/2018 1,400.00p 1,432.00p 1,391.00p 1,400.00p 1636396
15/02/2018 1,340.00p 1,392.50p 1,322.00p 1,391.00p 1792561
14/02/2018 1,283.00p 1,333.00p 1,262.00p 1,329.50p 1329222
13/02/2018 1,268.00p 1,278.00p 1,255.00p 1,271.00p 979793
12/02/2018 1,249.50p 1,266.50p 1,239.50p 1,265.50p 948154
09/02/2018 1,231.00p 1,253.50p 1,227.50p 1,238.00p 1154578
08/02/2018 1,226.50p 1,243.50p 1,213.00p 1,232.00p 1471063
07/02/2018 1,288.50p 1,293.00p 1,219.50p 1,249.50p 1964982
06/02/2018 1,277.50p 1,316.50p 1,275.00p 1,285.00p 1615680
05/02/2018 1,330.00p 1,345.00p 1,312.00p 1,313.00p 1745950
02/02/2018 1,353.00p 1,367.50p 1,334.50p 1,335.00p 1021696
01/02/2018 1,346.00p 1,361.00p 1,329.00p 1,349.00p 1203705
31/01/2018 1,354.00p 1,356.50p 1,338.50p 1,344.00p 968965
30/01/2018 1,350.00p 1,368.50p 1,345.00p 1,345.00p 889076
29/01/2018 1,361.00p 1,378.50p 1,351.00p 1,363.00p 925251
26/01/2018 1,361.50p 1,373.00p 1,353.00p 1,368.50p 1880367
25/01/2018 1,387.00p 1,396.50p 1,360.50p 1,370.50p 1166022
24/01/2018 1,343.50p 1,388.00p 1,338.50p 1,384.50p 1454071
23/01/2018 1,397.00p 1,397.50p 1,332.50p 1,335.00p 1740373
22/01/2018 1,395.50p 1,405.50p 1,390.50p 1,393.50p 654140
19/01/2018 1,364.00p 1,405.00p 1,364.00p 1,403.50p 790611
18/01/2018 1,380.50p 1,394.50p 1,362.00p 1,375.00p 854184
17/01/2018 1,383.00p 1,394.50p 1,377.00p 1,390.00p 978155
16/01/2018 1,428.00p 1,428.00p 1,370.50p 1,378.50p 1091080
15/01/2018 1,450.00p 1,461.00p 1,425.00p 1,428.00p 508167
12/01/2018 1,434.50p 1,441.00p 1,413.50p 1,436.50p 1113403
11/01/2018 1,414.00p 1,436.00p 1,414.00p 1,420.00p 747739
10/01/2018 1,410.00p 1,430.00p 1,394.50p 1,417.50p 908601
09/01/2018 1,404.50p 1,425.00p 1,395.00p 1,406.00p 1085024

*Close Price adjusted for both dividends and splits