Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2011 1,640.00p 1,675.00p 1,574.00p 1,585.00p 709504
27/09/2011 1,577.00p 1,688.00p 1,577.00p 1,681.00p 862160
26/09/2011 1,526.00p 1,636.00p 1,489.00p 1,524.00p 1264670
23/09/2011 1,716.00p 1,734.00p 1,612.00p 1,636.00p 929656
22/09/2011 1,872.00p 1,935.00p 1,701.00p 1,709.00p 820736
21/09/2011 1,925.00p 1,985.00p 1,910.00p 1,935.00p 778649
20/09/2011 1,855.00p 1,952.00p 1,845.00p 1,943.00p 557696
19/09/2011 1,869.00p 1,893.49p 1,810.00p 1,867.00p 747928
16/09/2011 1,918.00p 1,923.00p 1,860.00p 1,882.00p 1317682
15/09/2011 1,934.00p 1,951.00p 1,900.00p 1,907.00p 816994
14/09/2011 1,932.00p 1,979.00p 1,901.00p 1,927.00p 958619
13/09/2011 1,966.00p 2,150.00p 1,911.00p 1,930.00p 955546
12/09/2011 2,096.00p 2,150.00p 1,986.00p 2,150.00p 378895
09/09/2011 2,150.00p 2,213.00p 2,134.00p 2,150.00p 1131540
08/09/2011 2,072.00p 2,172.00p 2,039.00p 2,147.00p 689778
07/09/2011 2,105.00p 2,129.00p 2,017.00p 2,057.00p 719836
06/09/2011 1,980.00p 2,074.00p 1,978.00p 2,064.00p 801638
05/09/2011 2,002.00p 2,030.00p 1,976.00p 1,986.00p 438951
02/09/2011 1,999.00p 2,059.00p 1,983.00p 2,033.00p 657333
01/09/2011 2,101.00p 2,101.00p 2,005.00p 2,022.00p 674629
31/08/2011 1,997.00p 2,122.00p 1,989.00p 2,100.00p 1155521
30/08/2011 1,902.00p 1,999.00p 1,878.00p 1,999.00p 762554
26/08/2011 1,831.00p 1,878.19p 1,785.00p 1,878.00p 697234
25/08/2011 1,875.00p 1,892.00p 1,803.00p 1,817.00p 853246
24/08/2011 1,900.00p 1,946.00p 1,853.00p 1,872.00p 1037563
23/08/2011 2,058.00p 2,078.00p 1,853.00p 1,892.00p 1482350
22/08/2011 1,963.00p 2,081.00p 1,960.00p 2,039.00p 852443
19/08/2011 1,848.00p 2,017.00p 1,800.00p 1,970.00p 1084884
18/08/2011 1,948.00p 1,966.00p 1,824.00p 1,840.00p 710372
17/08/2011 1,841.00p 1,966.20p 1,823.00p 1,966.00p 1365509
16/08/2011 1,816.00p 1,870.03p 1,772.00p 1,861.00p 688074
15/08/2011 1,746.00p 1,829.00p 1,733.00p 1,796.00p 531677
12/08/2011 1,677.00p 1,725.00p 1,624.00p 1,725.00p 639934
11/08/2011 1,691.00p 1,691.00p 1,603.00p 1,641.00p 1075259
10/08/2011 1,709.00p 1,735.00p 1,613.00p 1,634.00p 1111775
09/08/2011 1,803.00p 1,869.00p 1,628.00p 1,673.00p 1802167
08/08/2011 1,829.00p 1,929.00p 1,795.00p 1,804.00p 1339210
05/08/2011 1,833.00p 1,917.00p 1,803.00p 1,824.00p 1633406
04/08/2011 1,916.00p 1,967.00p 1,842.00p 1,906.00p 1359052
03/08/2011 1,805.00p 1,915.00p 1,770.00p 1,907.00p 1749659
02/08/2011 1,705.00p 1,840.00p 1,695.00p 1,813.00p 1431862
01/08/2011 1,770.00p 1,782.00p 1,730.00p 1,734.00p 726899
29/07/2011 1,700.00p 1,775.00p 1,700.00p 1,760.00p 1089334
28/07/2011 1,686.00p 1,727.00p 1,682.00p 1,722.00p 521076
27/07/2011 1,689.00p 1,726.00p 1,684.00p 1,700.00p 479764
26/07/2011 1,725.00p 1,731.79p 1,677.00p 1,692.00p 644948
25/07/2011 1,673.00p 1,747.00p 1,672.00p 1,729.00p 705737
22/07/2011 1,664.00p 1,695.00p 1,654.00p 1,681.00p 614327
21/07/2011 1,656.00p 1,664.00p 1,618.00p 1,644.00p 701620
20/07/2011 1,667.00p 1,674.00p 1,627.00p 1,652.00p 675817
19/07/2011 1,668.00p 1,676.00p 1,650.00p 1,660.00p 649256
18/07/2011 1,616.00p 1,673.00p 1,616.00p 1,659.00p 926407
15/07/2011 1,578.00p 1,644.00p 1,574.00p 1,625.00p 1010425
14/07/2011 1,510.00p 1,616.00p 1,510.00p 1,595.00p 1207000
13/07/2011 1,440.00p 1,555.00p 1,440.00p 1,520.00p 866328
12/07/2011 1,410.00p 1,441.00p 1,401.00p 1,440.00p 664198
11/07/2011 1,418.00p 1,439.00p 1,418.00p 1,434.00p 811718
08/07/2011 1,447.00p 1,460.00p 1,414.00p 1,424.00p 542633
07/07/2011 1,416.00p 1,451.00p 1,400.00p 1,443.00p 587964
06/07/2011 1,400.00p 1,414.00p 1,374.00p 1,405.00p 651741
05/07/2011 1,404.00p 1,410.00p 1,393.00p 1,400.00p 423759
04/07/2011 1,398.00p 1,411.00p 1,394.00p 1,404.00p 450950
01/07/2011 1,399.00p 1,402.00p 1,375.00p 1,399.00p 442990
30/06/2011 1,415.00p 1,415.00p 1,394.00p 1,402.00p 809062
29/06/2011 1,405.00p 1,423.00p 1,394.00p 1,415.00p 553804
28/06/2011 1,375.00p 1,411.00p 1,373.00p 1,398.00p 712480
27/06/2011 1,349.00p 1,378.00p 1,347.00p 1,375.00p 655881
24/06/2011 1,372.00p 1,391.00p 1,352.00p 1,357.00p 1009109
23/06/2011 1,365.00p 1,382.00p 1,333.00p 1,341.00p 712535
22/06/2011 1,372.00p 1,386.00p 1,359.00p 1,380.00p 382706
21/06/2011 1,317.00p 1,368.00p 1,317.00p 1,368.00p 559709
20/06/2011 1,300.00p 1,310.00p 1,283.00p 1,307.00p 632176
17/06/2011 1,330.00p 1,346.00p 1,305.00p 1,329.00p 925161
16/06/2011 1,329.00p 1,337.00p 1,308.00p 1,327.00p 760919
15/06/2011 1,372.00p 1,386.00p 1,346.00p 1,346.00p 988312
14/06/2011 1,380.00p 1,395.00p 1,363.00p 1,377.00p 849976
13/06/2011 1,373.00p 1,388.00p 1,361.00p 1,378.00p 737315
10/06/2011 1,418.00p 1,425.00p 1,374.00p 1,377.00p 720633
09/06/2011 1,384.00p 1,428.00p 1,379.00p 1,417.00p 615354
08/06/2011 1,414.00p 1,425.00p 1,360.00p 1,393.00p 1019631
07/06/2011 1,421.00p 1,443.00p 1,419.00p 1,427.00p 545326
06/06/2011 1,399.00p 1,429.00p 1,392.00p 1,428.00p 426643
03/06/2011 1,438.00p 1,438.00p 1,380.00p 1,404.00p 718976
02/06/2011 1,455.00p 1,455.00p 1,428.00p 1,428.00p 631547
01/06/2011 1,458.00p 1,492.00p 1,451.00p 1,478.00p 1142990
31/05/2011 1,425.00p 1,458.00p 1,424.00p 1,458.00p 1032133
27/05/2011 1,401.00p 1,419.44p 1,396.00p 1,410.00p 745909
26/05/2011 1,375.00p 1,391.00p 1,342.00p 1,381.00p 1106710
25/05/2011 1,349.00p 1,360.00p 1,336.00p 1,350.00p 1388102
24/05/2011 1,302.00p 1,359.00p 1,302.00p 1,356.00p 1158476
23/05/2011 1,300.00p 1,311.00p 1,275.00p 1,302.00p 841880
20/05/2011 1,332.00p 1,353.00p 1,307.00p 1,321.00p 794693
19/05/2011 1,349.00p 1,356.00p 1,317.00p 1,325.00p 757665
18/05/2011 1,330.00p 1,366.00p 1,321.00p 1,330.00p 1165170
17/05/2011 1,337.00p 1,353.00p 1,305.00p 1,308.00p 1143813
16/05/2011 1,311.00p 1,371.00p 1,297.00p 1,351.00p 1092410
13/05/2011 1,318.00p 1,339.00p 1,313.00p 1,324.00p 1307975
12/05/2011 1,380.00p 1,411.00p 1,281.00p 1,304.00p 1858363
11/05/2011 1,480.00p 1,484.00p 1,411.00p 1,411.00p 1323987
10/05/2011 1,449.00p 1,475.37p 1,443.00p 1,471.00p 631538
09/05/2011 1,443.00p 1,467.00p 1,414.00p 1,438.00p 988985
06/05/2011 1,445.00p 1,450.00p 1,395.00p 1,436.00p 1459746
05/05/2011 1,529.00p 1,540.00p 1,431.00p 1,445.00p 1057379
04/05/2011 1,578.00p 1,581.00p 1,506.00p 1,515.00p 1047380
03/05/2011 1,620.00p 1,639.00p 1,582.00p 1,598.00p 957967
28/04/2011 1,626.00p 1,646.00p 1,609.00p 1,641.00p 601549
27/04/2011 1,645.00p 1,650.00p 1,599.00p 1,606.00p 506470
26/04/2011 1,619.00p 1,659.00p 1,610.00p 1,649.00p 655611
21/04/2011 1,620.00p 1,662.00p 1,617.00p 1,648.00p 586263
20/04/2011 1,586.00p 1,612.16p 1,575.00p 1,612.00p 637652
19/04/2011 1,523.00p 1,569.00p 1,523.00p 1,559.00p 538921
18/04/2011 1,576.00p 1,576.98p 1,509.00p 1,514.00p 593547
15/04/2011 1,558.00p 1,582.00p 1,542.00p 1,575.00p 666034
14/04/2011 1,572.00p 1,578.00p 1,529.00p 1,555.00p 796489
13/04/2011 1,647.00p 1,647.00p 1,576.00p 1,576.00p 1047465
12/04/2011 1,634.00p 1,639.88p 1,564.00p 1,576.00p 902066
11/04/2011 1,657.00p 1,673.00p 1,641.00p 1,661.00p 569507
08/04/2011 1,629.00p 1,658.00p 1,626.00p 1,646.00p 587504
07/04/2011 1,640.00p 1,649.00p 1,605.00p 1,608.00p 657790
06/04/2011 1,637.00p 1,666.00p 1,629.00p 1,633.00p 700697
05/04/2011 1,616.00p 1,625.00p 1,594.00p 1,621.00p 525436
04/04/2011 1,564.00p 1,624.00p 1,557.00p 1,611.00p 585799
01/04/2011 1,554.00p 1,571.00p 1,542.00p 1,565.00p 532069
31/03/2011 1,580.00p 1,580.00p 1,539.00p 1,543.00p 1053952
30/03/2011 1,590.00p 1,603.00p 1,568.00p 1,572.00p 606568
29/03/2011 1,542.00p 1,568.00p 1,522.00p 1,568.00p 942732
28/03/2011 1,555.00p 1,562.00p 1,528.00p 1,535.00p 530005
25/03/2011 1,549.00p 1,573.00p 1,530.00p 1,560.00p 542458
24/03/2011 1,499.00p 1,546.00p 1,498.00p 1,533.00p 861513
23/03/2011 1,447.00p 1,493.00p 1,441.00p 1,492.00p 675972
22/03/2011 1,482.00p 1,505.00p 1,438.00p 1,455.00p 728130
21/03/2011 1,467.00p 1,491.00p 1,452.00p 1,485.00p 620999
18/03/2011 1,427.00p 1,462.00p 1,423.00p 1,442.00p 1158691
17/03/2011 1,416.00p 1,426.00p 1,393.00p 1,419.00p 1022574
16/03/2011 1,446.00p 1,446.00p 1,391.00p 1,400.00p 1355977
15/03/2011 1,466.00p 1,474.00p 1,382.00p 1,433.00p 1625708
14/03/2011 1,491.00p 1,519.00p 1,482.00p 1,499.00p 841298
11/03/2011 1,510.00p 1,528.00p 1,482.00p 1,511.00p 773949
10/03/2011 1,564.00p 1,564.00p 1,494.00p 1,513.00p 1410081
09/03/2011 1,612.00p 1,637.00p 1,576.00p 1,589.00p 809356
08/03/2011 1,636.00p 1,647.00p 1,570.00p 1,602.00p 1222980
07/03/2011 1,598.00p 1,656.00p 1,598.00p 1,633.00p 1211440
04/03/2011 1,618.00p 1,627.00p 1,554.00p 1,608.00p 1012195
03/03/2011 1,631.00p 1,651.00p 1,600.00p 1,614.00p 1166466
02/03/2011 1,588.00p 1,644.00p 1,560.00p 1,614.00p 979993
01/03/2011 1,629.00p 1,654.00p 1,569.00p 1,596.00p 1194178
28/02/2011 1,582.00p 1,611.00p 1,556.00p 1,594.00p 976982
25/02/2011 1,554.00p 1,581.00p 1,543.00p 1,576.00p 604189
24/02/2011 1,539.00p 1,556.00p 1,503.00p 1,552.00p 1187846
23/02/2011 1,554.00p 1,554.00p 1,503.00p 1,533.00p 1316367
22/02/2011 1,555.00p 1,572.00p 1,508.00p 1,560.00p 1453963
21/02/2011 1,510.00p 1,594.00p 1,508.00p 1,550.00p 1042350
18/02/2011 1,483.00p 1,508.00p 1,465.00p 1,507.00p 1081333
17/02/2011 1,490.00p 1,507.00p 1,452.00p 1,476.00p 567400
16/02/2011 1,464.00p 1,509.00p 1,445.00p 1,484.00p 1152024
15/02/2011 1,489.00p 1,489.00p 1,436.00p 1,447.00p 708749
14/02/2011 1,481.00p 1,491.00p 1,455.00p 1,489.00p 702873
11/02/2011 1,443.00p 1,476.00p 1,430.00p 1,469.00p 646345
10/02/2011 1,432.00p 1,455.00p 1,403.00p 1,440.00p 1287863
09/02/2011 1,472.00p 1,473.00p 1,416.92p 1,425.00p 586842
08/02/2011 1,451.00p 1,467.00p 1,404.00p 1,467.00p 735349
07/02/2011 1,429.00p 1,449.34p 1,419.00p 1,449.00p 451748
04/02/2011 1,431.00p 1,445.00p 1,414.00p 1,418.00p 632425
03/02/2011 1,433.00p 1,433.00p 1,390.00p 1,414.00p 738620
02/02/2011 1,410.00p 1,429.00p 1,390.39p 1,429.00p 1059018
01/02/2011 1,321.00p 1,384.14p 1,318.00p 1,384.00p 1145546
31/01/2011 1,315.00p 1,315.00p 1,278.00p 1,296.00p 809390
28/01/2011 1,329.00p 1,329.00p 1,276.00p 1,316.00p 1298522
27/01/2011 1,338.00p 1,406.55p 1,331.00p 1,337.00p 871129
26/01/2011 1,330.00p 1,349.00p 1,305.00p 1,330.00p 995344
25/01/2011 1,353.00p 1,356.00p 1,307.00p 1,312.00p 802756
24/01/2011 1,361.00p 1,372.00p 1,335.00p 1,355.00p 706714
21/01/2011 1,350.00p 1,373.00p 1,331.00p 1,349.00p 923165
20/01/2011 1,432.00p 1,433.00p 1,332.85p 1,346.00p 1415998
19/01/2011 1,477.00p 1,493.00p 1,422.80p 1,430.00p 675227
18/01/2011 1,453.00p 1,487.00p 1,452.00p 1,466.00p 551785
17/01/2011 1,499.00p 1,499.00p 1,423.00p 1,439.00p 1212729
14/01/2011 1,578.00p 1,595.30p 1,478.00p 1,492.00p 1882976
13/01/2011 1,541.00p 1,558.00p 1,502.00p 1,558.00p 597179
12/01/2011 1,570.00p 1,583.00p 1,529.85p 1,533.00p 851025
11/01/2011 1,529.00p 1,574.00p 1,514.00p 1,559.00p 811437
10/01/2011 1,568.00p 1,568.00p 1,484.00p 1,521.00p 1118235
07/01/2011 1,612.00p 1,612.00p 1,516.00p 1,556.00p 1185522
06/01/2011 1,676.00p 1,688.00p 1,566.00p 1,578.00p 1103952
05/01/2011 1,673.00p 1,694.00p 1,635.00p 1,667.00p 831219
04/01/2011 1,768.00p 1,768.00p 1,675.00p 1,682.00p 795900
31/12/2010 1,670.00p 1,688.00p 1,659.00p 1,668.00p 159444
30/12/2010 1,625.00p 1,667.00p 1,625.00p 1,661.00p 372314
29/12/2010 1,609.00p 1,638.00p 1,583.00p 1,619.00p 229951
24/12/2010 1,585.00p 1,607.00p 1,585.00p 1,607.00p 22913
23/12/2010 1,606.00p 1,616.00p 1,582.00p 1,584.00p 163064
22/12/2010 1,590.00p 1,617.00p 1,581.00p 1,602.00p 226969
21/12/2010 1,569.00p 1,605.00p 1,569.00p 1,594.00p 391481
20/12/2010 1,530.00p 1,567.00p 1,530.00p 1,547.00p 269169
17/12/2010 1,542.00p 1,558.00p 1,514.00p 1,538.00p 1389013
16/12/2010 1,565.00p 1,582.00p 1,521.00p 1,525.00p 494853
15/12/2010 1,590.00p 1,590.00p 1,550.00p 1,555.00p 729013
14/12/2010 1,597.00p 1,598.00p 1,573.00p 1,595.00p 639821
13/12/2010 1,549.00p 1,598.00p 1,547.00p 1,594.00p 364593
10/12/2010 1,528.00p 1,557.00p 1,515.00p 1,533.00p 491876

*Close Price adjusted for both dividends and splits