Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/01/2018 1,393.50p 1,407.50p 1,385.00p 1,407.50p 965097
05/01/2018 1,399.50p 1,406.00p 1,387.50p 1,394.50p 791999
04/01/2018 1,400.50p 1,407.50p 1,378.50p 1,400.50p 896371
03/01/2018 1,433.00p 1,433.00p 1,398.00p 1,400.00p 842848
02/01/2018 1,439.00p 1,447.00p 1,416.50p 1,435.00p 1003423
29/12/2017 1,387.00p 1,429.00p 1,387.00p 1,429.00p 385738
28/12/2017 1,396.00p 1,405.00p 1,380.00p 1,390.00p 576462
27/12/2017 1,355.00p 1,404.00p 1,353.00p 1,397.00p 827558
22/12/2017 1,340.00p 1,357.00p 1,335.00p 1,350.00p 211748
21/12/2017 1,350.00p 1,360.00p 1,334.00p 1,357.00p 851131
20/12/2017 1,330.00p 1,347.00p 1,325.00p 1,345.00p 539865
19/12/2017 1,370.00p 1,370.00p 1,322.00p 1,326.00p 753528
18/12/2017 1,340.00p 1,367.00p 1,338.00p 1,363.00p 961325
15/12/2017 1,309.00p 1,345.00p 1,295.00p 1,336.00p 1552630
14/12/2017 1,305.00p 1,315.42p 1,294.00p 1,305.00p 804690
13/12/2017 1,290.00p 1,304.00p 1,270.00p 1,301.00p 798074
12/12/2017 1,302.00p 1,312.03p 1,274.00p 1,287.00p 1269144
11/12/2017 1,304.00p 1,340.00p 1,303.00p 1,306.00p 1246168
08/12/2017 1,285.00p 1,306.00p 1,277.00p 1,306.00p 1007939
07/12/2017 1,249.00p 1,284.00p 1,231.00p 1,279.00p 1065569
06/12/2017 1,258.00p 1,275.00p 1,251.00p 1,263.00p 724975
05/12/2017 1,282.00p 1,295.00p 1,260.00p 1,260.00p 952385
04/12/2017 1,304.00p 1,304.00p 1,270.00p 1,273.00p 950458
01/12/2017 1,286.00p 1,310.00p 1,286.00p 1,308.00p 835217
30/11/2017 1,296.00p 1,320.00p 1,281.00p 1,291.00p 1700068
29/11/2017 1,380.00p 1,380.00p 1,296.00p 1,303.00p 1072862
28/11/2017 1,336.00p 1,360.00p 1,328.00p 1,352.00p 718157
27/11/2017 1,364.00p 1,385.00p 1,334.00p 1,337.00p 837065
24/11/2017 1,352.00p 1,367.00p 1,338.00p 1,365.00p 506285
23/11/2017 1,360.00p 1,360.00p 1,332.00p 1,350.00p 497040
22/11/2017 1,295.00p 1,354.00p 1,295.00p 1,349.00p 1070488
21/11/2017 1,279.00p 1,293.00p 1,270.00p 1,293.00p 908645
20/11/2017 1,297.00p 1,311.11p 1,284.00p 1,284.00p 795457
17/11/2017 1,298.00p 1,301.00p 1,278.00p 1,296.00p 1203938
16/11/2017 1,333.00p 1,333.00p 1,287.00p 1,295.00p 1223117
15/11/2017 1,309.00p 1,343.00p 1,298.00p 1,325.00p 1319674
14/11/2017 1,290.00p 1,308.00p 1,282.81p 1,283.00p 738613
13/11/2017 1,311.00p 1,319.62p 1,292.00p 1,294.00p 726773
10/11/2017 1,332.00p 1,332.00p 1,294.96p 1,298.00p 642496
09/11/2017 1,310.00p 1,333.00p 1,303.00p 1,323.00p 1107125
08/11/2017 1,288.00p 1,319.00p 1,288.00p 1,312.00p 680424
07/11/2017 1,306.00p 1,315.00p 1,290.00p 1,292.00p 604451
06/11/2017 1,292.00p 1,310.00p 1,290.00p 1,306.00p 615229
03/11/2017 1,318.00p 1,333.00p 1,288.00p 1,290.00p 988032
02/11/2017 1,309.00p 1,325.00p 1,292.00p 1,307.00p 1246028
01/11/2017 1,313.00p 1,330.00p 1,310.00p 1,322.00p 942153
31/10/2017 1,318.00p 1,338.00p 1,302.00p 1,302.00p 608247
30/10/2017 1,295.00p 1,338.00p 1,291.00p 1,337.00p 877213
27/10/2017 1,323.00p 1,342.00p 1,288.00p 1,302.00p 1962747
26/10/2017 1,354.00p 1,359.00p 1,328.00p 1,328.00p 687756
25/10/2017 1,358.00p 1,378.00p 1,337.00p 1,346.00p 1396815
24/10/2017 1,386.00p 1,397.00p 1,367.00p 1,378.00p 956886
23/10/2017 1,361.00p 1,391.10p 1,330.00p 1,385.00p 690185
20/10/2017 1,400.00p 1,427.00p 1,365.00p 1,367.00p 1396890
19/10/2017 1,402.00p 1,422.00p 1,393.00p 1,418.00p 904043
18/10/2017 1,416.00p 1,427.00p 1,399.70p 1,401.00p 597158
17/10/2017 1,424.00p 1,436.00p 1,413.00p 1,413.00p 710851
16/10/2017 1,477.00p 1,480.00p 1,435.00p 1,435.00p 697096
13/10/2017 1,457.00p 1,484.00p 1,432.00p 1,467.00p 698031
12/10/2017 1,455.00p 1,468.00p 1,455.00p 1,465.00p 530267
11/10/2017 1,432.00p 1,458.00p 1,428.00p 1,444.00p 674066
10/10/2017 1,428.00p 1,456.00p 1,426.00p 1,439.00p 715509
09/10/2017 1,420.00p 1,446.00p 1,420.00p 1,428.00p 522211
06/10/2017 1,425.00p 1,437.00p 1,412.00p 1,424.00p 841865
05/10/2017 1,424.00p 1,444.00p 1,424.00p 1,435.00p 686827
04/10/2017 1,430.00p 1,439.00p 1,407.00p 1,428.00p 906759
03/10/2017 1,411.00p 1,429.00p 1,410.00p 1,427.00p 462828
02/10/2017 1,392.00p 1,423.00p 1,392.00p 1,414.00p 635032
29/09/2017 1,398.00p 1,426.00p 1,396.00p 1,405.00p 1005250
28/09/2017 1,387.00p 1,402.00p 1,371.00p 1,402.00p 890745
27/09/2017 1,418.00p 1,425.00p 1,396.00p 1,399.00p 683000
26/09/2017 1,445.00p 1,450.00p 1,417.00p 1,422.00p 652619
25/09/2017 1,429.00p 1,441.00p 1,405.00p 1,437.00p 834026
22/09/2017 1,421.00p 1,444.00p 1,401.00p 1,437.00p 752480
21/09/2017 1,414.00p 1,415.00p 1,383.00p 1,410.00p 1240399
20/09/2017 1,444.00p 1,448.00p 1,422.00p 1,442.00p 556231
19/09/2017 1,429.00p 1,440.00p 1,410.00p 1,437.00p 943926
18/09/2017 1,444.00p 1,445.00p 1,415.00p 1,426.00p 636092
15/09/2017 1,486.00p 1,490.00p 1,441.00p 1,441.00p 1568017
14/09/2017 1,510.00p 1,512.00p 1,477.00p 1,478.00p 1094248
13/09/2017 1,569.00p 1,569.00p 1,513.00p 1,513.00p 1242373
12/09/2017 1,600.00p 1,610.00p 1,564.00p 1,570.00p 1271923
11/09/2017 1,599.00p 1,615.00p 1,584.00p 1,607.00p 683935
08/09/2017 1,662.00p 1,673.00p 1,616.00p 1,621.00p 760870
07/09/2017 1,592.00p 1,673.00p 1,584.00p 1,672.00p 632500
06/09/2017 1,620.00p 1,627.00p 1,603.00p 1,608.00p 807204
05/09/2017 1,657.00p 1,666.00p 1,624.00p 1,628.00p 726728
04/09/2017 1,645.00p 1,673.00p 1,640.00p 1,664.00p 667175
01/09/2017 1,625.00p 1,655.00p 1,609.00p 1,617.00p 734494
31/08/2017 1,621.00p 1,641.00p 1,600.00p 1,616.00p 819800
30/08/2017 1,611.00p 1,630.00p 1,603.00p 1,620.00p 683983
29/08/2017 1,621.00p 1,646.00p 1,610.00p 1,621.00p 1059727
25/08/2017 1,583.00p 1,590.00p 1,559.00p 1,580.00p 587085
24/08/2017 1,573.00p 1,591.00p 1,550.00p 1,589.00p 697075
23/08/2017 1,530.00p 1,579.00p 1,524.00p 1,564.00p 596399
22/08/2017 1,516.00p 1,546.00p 1,511.00p 1,540.00p 652029
21/08/2017 1,534.00p 1,537.00p 1,514.00p 1,515.00p 627650
18/08/2017 1,569.00p 1,588.00p 1,533.00p 1,533.00p 1218805
17/08/2017 1,525.00p 1,576.00p 1,525.00p 1,566.00p 1082867
16/08/2017 1,513.00p 1,517.00p 1,492.00p 1,508.00p 572257
15/08/2017 1,540.00p 1,540.00p 1,493.00p 1,501.00p 1023982
14/08/2017 1,560.00p 1,562.00p 1,527.00p 1,547.00p 768062
11/08/2017 1,536.00p 1,561.00p 1,514.00p 1,551.00p 861825
10/08/2017 1,540.00p 1,560.00p 1,521.00p 1,553.00p 932338
09/08/2017 1,473.00p 1,553.00p 1,473.00p 1,544.00p 1384169
08/08/2017 1,475.00p 1,500.00p 1,462.00p 1,472.00p 651227
07/08/2017 1,466.00p 1,481.00p 1,458.00p 1,477.00p 526733
04/08/2017 1,516.00p 1,516.00p 1,448.00p 1,457.00p 1104855
03/08/2017 1,505.00p 1,529.00p 1,496.00p 1,509.00p 964886
02/08/2017 1,493.00p 1,519.00p 1,479.00p 1,514.00p 920414
01/08/2017 1,550.00p 1,555.00p 1,484.00p 1,496.00p 1216601
31/07/2017 1,534.00p 1,542.00p 1,519.00p 1,536.00p 1089316
28/07/2017 1,524.00p 1,530.00p 1,496.00p 1,516.00p 1127705
27/07/2017 1,561.00p 1,568.00p 1,534.00p 1,538.00p 1204693
26/07/2017 1,534.00p 1,560.00p 1,505.00p 1,537.00p 1292739
25/07/2017 1,493.00p 1,528.00p 1,491.00p 1,528.00p 832509
24/07/2017 1,511.00p 1,516.00p 1,481.00p 1,489.00p 895679
21/07/2017 1,526.00p 1,542.00p 1,514.00p 1,519.00p 541518
20/07/2017 1,513.00p 1,541.00p 1,506.00p 1,531.00p 683062
19/07/2017 1,531.00p 1,536.00p 1,501.00p 1,514.00p 750678
18/07/2017 1,507.00p 1,532.00p 1,500.00p 1,526.00p 523926
17/07/2017 1,487.00p 1,525.00p 1,483.00p 1,512.00p 675307
14/07/2017 1,449.00p 1,507.00p 1,432.00p 1,481.00p 1061779
13/07/2017 1,474.00p 1,495.00p 1,454.00p 1,458.00p 873837
12/07/2017 1,460.00p 1,485.00p 1,453.00p 1,477.00p 960655
11/07/2017 1,429.00p 1,451.00p 1,403.00p 1,447.00p 842868
10/07/2017 1,415.00p 1,436.00p 1,377.00p 1,430.00p 1152222
07/07/2017 1,435.00p 1,443.00p 1,409.00p 1,420.00p 1082167
06/07/2017 1,473.00p 1,485.00p 1,436.00p 1,436.00p 648910
05/07/2017 1,480.00p 1,486.00p 1,439.00p 1,472.00p 1263252
04/07/2017 1,459.00p 1,504.00p 1,452.00p 1,483.00p 712564
03/07/2017 1,473.00p 1,492.00p 1,449.00p 1,466.00p 1070625
30/06/2017 1,493.00p 1,523.00p 1,465.00p 1,486.00p 975075
29/06/2017 1,557.00p 1,594.00p 1,497.00p 1,503.00p 3785836
28/06/2017 1,554.00p 1,579.00p 1,541.00p 1,555.00p 835824
27/06/2017 1,553.00p 1,587.00p 1,553.00p 1,561.00p 747313
26/06/2017 1,610.00p 1,610.00p 1,550.00p 1,555.00p 835991
23/06/2017 1,560.00p 1,614.00p 1,556.00p 1,605.00p 927853
22/06/2017 1,558.00p 1,585.00p 1,546.00p 1,560.00p 867222
21/06/2017 1,522.00p 1,557.00p 1,518.00p 1,548.00p 762167
20/06/2017 1,534.00p 1,545.00p 1,515.00p 1,524.00p 891186
19/06/2017 1,562.00p 1,562.00p 1,521.00p 1,536.00p 965312
16/06/2017 1,555.00p 1,595.00p 1,533.00p 1,547.00p 2640732
15/06/2017 1,652.00p 1,673.00p 1,558.00p 1,558.00p 1821560
14/06/2017 1,653.00p 1,712.00p 1,650.70p 1,680.00p 1263127
13/06/2017 1,647.00p 1,661.00p 1,637.00p 1,641.00p 1140487
12/06/2017 1,717.00p 1,743.00p 1,638.00p 1,641.00p 1225594
09/06/2017 1,690.00p 1,746.00p 1,690.00p 1,725.00p 1792599
08/06/2017 1,683.00p 1,691.00p 1,650.00p 1,665.00p 989450
07/06/2017 1,666.00p 1,695.00p 1,660.32p 1,680.00p 1069263
06/06/2017 1,632.00p 1,676.60p 1,612.00p 1,674.00p 953273
05/06/2017 1,647.00p 1,651.00p 1,619.00p 1,622.00p 763110

*Close Price adjusted for both dividends and splits