Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/11/2014 752.50p 758.00p 728.50p 731.00p 878390
26/11/2014 752.00p 759.50p 747.50p 755.00p 1540143
25/11/2014 744.00p 759.50p 733.50p 747.50p 2731410
24/11/2014 758.00p 762.00p 741.00p 746.00p 1231741
21/11/2014 727.50p 771.00p 719.50p 763.50p 2109321
20/11/2014 726.00p 728.30p 714.44p 725.00p 1561126
19/11/2014 747.00p 757.50p 727.50p 731.00p 2024210
18/11/2014 740.50p 753.00p 737.50p 747.50p 2187636
17/11/2014 719.50p 742.00p 715.27p 736.50p 1833874
14/11/2014 724.00p 724.95p 704.00p 720.50p 2361842
13/11/2014 729.00p 734.50p 724.28p 726.00p 1201871
12/11/2014 724.00p 735.50p 719.00p 729.00p 2185835
11/11/2014 731.00p 732.00p 706.18p 729.50p 1051586
10/11/2014 735.50p 758.00p 733.00p 735.00p 1715817
07/11/2014 702.00p 738.00p 702.00p 734.00p 1668147
06/11/2014 680.50p 700.00p 680.50p 699.50p 1745474
05/11/2014 693.00p 693.00p 675.50p 684.50p 1811144
04/11/2014 692.00p 711.39p 689.00p 697.50p 1238792
03/11/2014 696.50p 705.00p 688.50p 695.00p 1758098
31/10/2014 713.00p 719.50p 691.00p 697.50p 3072109
30/10/2014 740.00p 740.00p 712.00p 716.50p 2135824
29/10/2014 756.00p 767.50p 747.00p 749.00p 1147236
28/10/2014 748.00p 763.53p 746.00p 757.50p 817683
27/10/2014 767.00p 770.00p 741.50p 746.00p 1135919
24/10/2014 776.00p 789.00p 764.50p 766.50p 1186056
23/10/2014 783.00p 799.50p 774.00p 780.50p 2040014
22/10/2014 805.00p 808.00p 781.50p 784.00p 1856290
21/10/2014 805.00p 813.00p 801.00p 808.50p 1174991
20/10/2014 801.50p 810.00p 786.50p 803.00p 1302959
17/10/2014 812.50p 823.00p 796.50p 798.00p 2157715
16/10/2014 800.00p 821.00p 794.50p 815.00p 2775955
15/10/2014 790.00p 804.00p 761.50p 794.00p 2573544
14/10/2014 780.00p 797.00p 776.50p 790.50p 1596347
13/10/2014 755.00p 780.18p 750.00p 778.50p 1604042
10/10/2014 755.00p 758.00p 740.50p 749.00p 2245565
09/10/2014 740.00p 777.00p 739.50p 770.00p 3027844
08/10/2014 732.50p 738.00p 720.50p 723.50p 1211515
07/10/2014 746.50p 758.00p 735.00p 735.50p 1110489
06/10/2014 719.00p 753.51p 708.50p 745.50p 1833957
03/10/2014 751.00p 758.50p 716.00p 720.00p 2017087
02/10/2014 745.50p 755.00p 737.00p 749.50p 1818442
01/10/2014 757.00p 757.52p 739.50p 747.00p 1640994
30/09/2014 760.00p 769.54p 746.50p 760.00p 1410269
29/09/2014 759.50p 762.00p 746.33p 760.50p 1343908
26/09/2014 753.50p 768.50p 743.91p 761.50p 1461927
25/09/2014 774.00p 774.00p 741.00p 748.00p 2007795
24/09/2014 765.00p 788.38p 765.00p 775.50p 1592046
23/09/2014 764.00p 778.06p 749.82p 759.00p 2206945
22/09/2014 772.00p 772.00p 750.50p 760.00p 1428355
19/09/2014 785.00p 794.50p 773.50p 776.50p 1901582
18/09/2014 797.00p 801.50p 776.30p 782.50p 1823288
17/09/2014 813.50p 820.50p 798.00p 798.00p 912912
16/09/2014 818.50p 823.00p 809.00p 812.00p 918719
15/09/2014 823.00p 829.00p 815.00p 821.00p 777273
12/09/2014 816.00p 832.23p 814.00p 816.00p 973893
11/09/2014 843.50p 843.50p 815.05p 819.00p 957736
10/09/2014 841.00p 857.50p 840.50p 842.00p 1019123
09/09/2014 850.00p 863.00p 835.50p 844.50p 1155964
08/09/2014 873.00p 879.90p 850.08p 851.50p 958767
05/09/2014 907.00p 907.00p 858.00p 868.00p 2832713
04/09/2014 927.00p 930.50p 907.00p 909.50p 1707304
03/09/2014 944.50p 959.00p 931.50p 932.00p 1032305
02/09/2014 960.00p 966.50p 944.00p 952.50p 1048533
01/09/2014 959.50p 978.00p 959.50p 964.00p 584539
29/08/2014 943.50p 962.50p 934.00p 962.00p 1499632
28/08/2014 927.00p 944.00p 912.50p 940.50p 1562056
27/08/2014 915.00p 931.50p 914.37p 928.50p 1209508
26/08/2014 922.00p 925.50p 908.50p 912.50p 980679
22/08/2014 935.00p 944.00p 917.95p 921.50p 959368
21/08/2014 963.00p 963.00p 929.50p 938.00p 1417570
20/08/2014 971.00p 980.00p 957.91p 972.50p 838933
19/08/2014 1,003.00p 1,016.00p 969.00p 973.00p 907783
18/08/2014 1,006.00p 1,016.00p 1,002.00p 1,003.00p 543403
15/08/2014 1,032.00p 1,037.00p 1,003.00p 1,005.00p 891380
14/08/2014 1,022.00p 1,031.10p 1,014.76p 1,027.00p 519188
13/08/2014 1,031.00p 1,037.00p 1,011.00p 1,026.00p 808616
12/08/2014 1,023.00p 1,032.95p 1,013.15p 1,031.00p 778033
11/08/2014 1,015.00p 1,032.00p 996.50p 1,022.00p 902824
08/08/2014 971.50p 1,025.00p 971.50p 1,012.00p 1696274
07/08/2014 984.50p 1,005.00p 974.50p 980.50p 2252808
06/08/2014 927.50p 987.00p 922.00p 985.00p 2094130
05/08/2014 953.00p 953.00p 917.50p 926.50p 1406636
04/08/2014 941.50p 947.50p 929.00p 941.50p 963993
01/08/2014 932.00p 940.50p 908.00p 936.00p 1194375
31/07/2014 935.50p 946.50p 924.50p 931.00p 2830724
30/07/2014 957.00p 959.00p 936.17p 940.00p 668095
29/07/2014 945.00p 959.50p 942.04p 957.50p 995663
28/07/2014 924.50p 941.00p 920.45p 940.00p 739095
25/07/2014 918.50p 927.50p 906.50p 920.50p 632562
24/07/2014 938.50p 940.50p 913.50p 919.00p 827746
23/07/2014 938.00p 950.45p 929.00p 940.50p 642834
22/07/2014 915.00p 939.00p 913.50p 937.50p 741766
21/07/2014 901.50p 919.00p 898.50p 915.50p 619726
18/07/2014 900.50p 907.50p 893.50p 901.00p 904599
17/07/2014 918.00p 918.00p 892.00p 901.50p 990545
16/07/2014 920.00p 922.00p 891.00p 917.00p 1401053
15/07/2014 922.50p 946.00p 909.52p 913.50p 904055
14/07/2014 925.50p 943.50p 915.50p 919.50p 892498
11/07/2014 935.00p 945.00p 916.50p 928.00p 1136454
10/07/2014 933.50p 956.00p 931.00p 945.00p 1712966
09/07/2014 925.50p 938.50p 918.50p 929.00p 933595
08/07/2014 929.50p 945.00p 919.00p 920.50p 739608
07/07/2014 925.00p 931.00p 912.00p 927.00p 689646
04/07/2014 939.50p 940.24p 924.22p 928.00p 631405
03/07/2014 913.50p 936.00p 908.94p 933.50p 1309893
02/07/2014 906.00p 916.50p 890.50p 904.50p 930993
01/07/2014 875.50p 908.50p 872.00p 898.50p 1587230
30/06/2014 853.00p 873.50p 853.00p 872.00p 919369
27/06/2014 866.00p 866.32p 853.50p 855.00p 834184
26/06/2014 861.00p 865.00p 843.50p 861.50p 1173193
25/06/2014 850.00p 862.00p 840.00p 858.00p 975056
24/06/2014 866.50p 875.71p 858.50p 858.50p 905287
23/06/2014 850.50p 865.68p 844.00p 861.00p 777266
20/06/2014 846.00p 865.00p 835.00p 847.00p 1608922
19/06/2014 828.00p 842.00p 822.00p 835.00p 781907
18/06/2014 824.50p 834.50p 817.00p 822.00p 532591
17/06/2014 821.50p 827.00p 802.00p 823.00p 958774
16/06/2014 809.00p 831.00p 807.00p 822.00p 1049515
13/06/2014 796.00p 817.00p 792.78p 807.00p 1462108
12/06/2014 790.00p 804.13p 782.00p 798.00p 974623
11/06/2014 785.50p 797.00p 785.00p 792.50p 838366
10/06/2014 784.50p 788.00p 772.00p 787.50p 820563
09/06/2014 774.50p 791.50p 772.00p 784.00p 741737
06/06/2014 794.00p 794.00p 766.00p 775.50p 2595418
05/06/2014 790.00p 795.50p 776.00p 792.00p 805373
04/06/2014 784.00p 798.50p 782.50p 790.00p 867235
03/06/2014 802.50p 805.00p 781.50p 785.50p 1050326
02/06/2014 809.50p 815.50p 794.36p 802.00p 887311
30/05/2014 831.00p 831.00p 802.00p 806.00p 3270624
29/05/2014 815.00p 838.50p 811.00p 835.00p 669313
28/05/2014 824.00p 828.50p 810.00p 821.50p 1020800
27/05/2014 848.00p 849.50p 816.00p 822.00p 1226883
23/05/2014 844.50p 854.50p 832.50p 849.00p 517060
22/05/2014 833.00p 854.50p 829.50p 845.00p 892798
21/05/2014 835.50p 835.50p 819.85p 829.50p 575037
20/05/2014 849.50p 849.50p 829.00p 832.50p 561749
19/05/2014 837.50p 854.00p 832.50p 846.50p 792115
16/05/2014 858.00p 860.50p 832.00p 836.00p 1245076
15/05/2014 839.00p 868.00p 835.52p 860.50p 1689546
14/05/2014 822.50p 840.31p 816.00p 836.50p 804154
13/05/2014 837.00p 845.00p 818.00p 825.00p 790616
12/05/2014 827.00p 839.00p 816.00p 832.50p 749550
09/05/2014 809.00p 822.00p 798.50p 816.50p 1145658
08/05/2014 821.50p 822.50p 807.50p 810.00p 811550
07/05/2014 822.50p 827.50p 811.00p 820.00p 1045116
06/05/2014 835.00p 836.60p 817.86p 826.50p 709751
02/05/2014 821.00p 841.00p 815.50p 832.00p 1089671
01/05/2014 836.50p 852.50p 826.00p 830.00p 567060
30/04/2014 844.50p 854.24p 836.28p 851.50p 1095868
29/04/2014 862.50p 864.50p 838.00p 849.50p 1244121
28/04/2014 849.50p 868.50p 845.50p 864.50p 715065
25/04/2014 843.50p 856.00p 841.00p 850.00p 707796
24/04/2014 853.50p 866.00p 835.43p 846.00p 1356013
23/04/2014 848.00p 854.50p 841.03p 853.00p 1002482
22/04/2014 866.00p 874.00p 844.50p 848.00p 1314464
17/04/2014 879.00p 881.77p 848.00p 868.00p 1161338
16/04/2014 910.00p 913.50p 879.50p 884.00p 1188165
15/04/2014 929.00p 932.50p 900.00p 901.50p 1156952
14/04/2014 911.00p 934.00p 908.50p 932.50p 1194859
11/04/2014 898.00p 911.50p 891.00p 908.50p 675208
10/04/2014 887.50p 904.50p 884.00p 899.50p 1221279
09/04/2014 907.50p 913.00p 876.00p 884.00p 1053349
08/04/2014 891.00p 910.00p 891.00p 905.00p 1217009
07/04/2014 876.00p 892.50p 870.50p 891.00p 820428
04/04/2014 872.50p 898.18p 868.00p 891.00p 1122534
03/04/2014 877.50p 893.00p 859.50p 870.50p 897986
02/04/2014 864.50p 883.00p 856.43p 877.00p 1356548
01/04/2014 844.50p 852.00p 839.50p 846.00p 810383
31/03/2014 853.00p 865.79p 842.00p 843.50p 1111703
28/03/2014 843.50p 863.50p 836.50p 850.00p 1108540
27/03/2014 868.00p 869.50p 833.50p 837.50p 1489045
26/03/2014 880.50p 901.00p 870.50p 872.50p 1181522
25/03/2014 855.50p 877.00p 855.00p 876.00p 1546886
24/03/2014 883.50p 889.00p 852.00p 852.00p 1438562
21/03/2014 871.00p 890.00p 869.00p 885.00p 1458826
20/03/2014 872.00p 879.61p 853.92p 866.50p 1107128
19/03/2014 884.50p 887.12p 865.00p 876.00p 1161831
18/03/2014 906.00p 906.96p 873.50p 880.50p 1637092
17/03/2014 929.00p 930.50p 913.50p 924.50p 942627
14/03/2014 897.00p 943.00p 890.36p 925.50p 1982468
13/03/2014 908.50p 918.00p 894.00p 899.50p 1448038
12/03/2014 887.50p 904.50p 874.00p 900.00p 1090136
11/03/2014 898.50p 912.00p 878.50p 882.00p 920817
10/03/2014 920.00p 920.00p 890.00p 896.00p 1413453
07/03/2014 954.00p 958.00p 903.00p 927.50p 1835333
06/03/2014 920.00p 954.00p 913.00p 948.00p 1146793
05/03/2014 916.50p 927.00p 899.46p 913.00p 1729577
04/03/2014 955.00p 970.00p 865.00p 924.50p 3569777
03/03/2014 965.00p 981.02p 951.00p 970.00p 1552036
28/02/2014 967.00p 967.00p 944.50p 951.50p 1010399
27/02/2014 958.50p 965.50p 936.50p 963.00p 1130701
26/02/2014 987.00p 997.00p 950.50p 957.50p 1440011
25/02/2014 991.50p 997.50p 953.00p 967.50p 1849559
24/02/2014 987.50p 1,009.00p 986.50p 997.50p 674931
21/02/2014 989.50p 999.50p 971.50p 991.50p 766464
20/02/2014 970.00p 989.00p 955.50p 985.00p 1338073
19/02/2014 969.00p 1,005.00p 960.98p 992.00p 1423397
18/02/2014 969.00p 974.00p 954.25p 968.00p 1273223
17/02/2014 971.00p 989.00p 964.50p 974.00p 976569
14/02/2014 932.50p 983.00p 922.50p 971.50p 2368054

*Close Price adjusted for both dividends and splits