Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/02/2010 753.00p 759.50p 727.50p 737.00p 889507
24/02/2010 754.50p 761.00p 734.80p 757.00p 1136521
23/02/2010 779.00p 790.00p 746.00p 751.50p 724774
22/02/2010 775.50p 795.00p 771.00p 777.50p 792453
19/02/2010 778.50p 779.00p 754.00p 774.00p 1120072
18/02/2010 768.50p 786.00p 750.00p 785.50p 726865
17/02/2010 767.50p 780.50p 762.00p 770.00p 878383
16/02/2010 739.50p 763.00p 735.50p 760.00p 647236
15/02/2010 728.50p 742.50p 726.50p 731.50p 372107
12/02/2010 740.50p 765.00p 704.00p 720.50p 966102
11/02/2010 732.00p 753.63p 720.00p 730.50p 1187565
10/02/2010 738.50p 747.50p 716.00p 723.00p 1258557
09/02/2010 705.00p 737.00p 704.50p 729.00p 1132251
08/02/2010 676.00p 709.00p 672.50p 705.00p 1435281
05/02/2010 664.00p 670.85p 647.00p 669.50p 1056840
04/02/2010 705.00p 710.00p 667.50p 671.00p 774583
03/02/2010 730.50p 736.89p 703.89p 708.00p 711700
02/02/2010 707.50p 728.50p 698.00p 724.50p 966601
01/02/2010 669.00p 700.62p 665.50p 700.00p 1348805
29/01/2010 681.50p 691.50p 656.50p 671.50p 1335140
28/01/2010 681.50p 693.86p 672.50p 677.00p 2123309
27/01/2010 695.00p 697.00p 662.00p 672.00p 2410493
26/01/2010 707.00p 707.00p 683.92p 698.00p 976340
25/01/2010 710.00p 726.00p 706.50p 714.50p 2010522
22/01/2010 723.00p 732.50p 694.50p 712.50p 1945727
21/01/2010 777.00p 788.00p 726.73p 728.00p 1736724
20/01/2010 809.00p 809.00p 769.00p 776.00p 1350673
19/01/2010 808.50p 815.00p 798.00p 807.00p 566513
18/01/2010 801.50p 813.00p 800.00p 804.00p 279137
15/01/2010 800.50p 815.18p 791.00p 797.00p 1215978
14/01/2010 801.00p 817.50p 798.00p 804.50p 578186
13/01/2010 801.00p 826.50p 791.79p 795.50p 854818
12/01/2010 847.50p 850.00p 797.00p 808.00p 1374902
11/01/2010 871.00p 894.50p 847.60p 852.00p 581256
08/01/2010 849.00p 868.67p 848.50p 866.00p 576747
07/01/2010 839.50p 865.40p 833.00p 853.00p 941949
06/01/2010 825.50p 840.00p 817.88p 839.50p 759304
05/01/2010 801.50p 828.00p 787.50p 823.00p 709506
04/01/2010 782.50p 802.50p 780.00p 800.00p 570267
31/12/2009 792.00p 799.00p 773.50p 792.00p 64112
30/12/2009 793.50p 797.50p 772.50p 778.00p 169207
29/12/2009 795.00p 804.50p 786.00p 791.50p 583558
24/12/2009 746.50p 793.50p 746.50p 793.50p 220152
23/12/2009 757.00p 766.73p 739.50p 748.00p 712289
22/12/2009 767.50p 798.20p 751.50p 751.50p 739659
21/12/2009 784.00p 801.00p 773.50p 780.50p 683002
18/12/2009 805.50p 817.50p 779.00p 779.00p 1009935
17/12/2009 813.50p 825.50p 801.00p 805.00p 757668
16/12/2009 795.00p 820.00p 793.00p 818.00p 815303
15/12/2009 819.50p 832.00p 784.00p 797.00p 1083889
14/12/2009 826.50p 833.50p 816.50p 819.00p 338143
11/12/2009 793.00p 817.50p 793.00p 814.00p 918738
10/12/2009 790.00p 810.50p 786.50p 790.00p 629912
09/12/2009 820.00p 821.50p 780.50p 793.00p 1411890
08/12/2009 848.50p 857.00p 813.50p 820.00p 769144
07/12/2009 857.50p 864.69p 840.00p 849.50p 1038148
04/12/2009 889.00p 907.50p 863.76p 865.00p 1090456
03/12/2009 910.00p 911.47p 883.00p 886.50p 814843
02/12/2009 905.00p 921.00p 894.00p 908.00p 1032284
01/12/2009 854.00p 906.00p 854.00p 906.00p 1474873
30/11/2009 843.50p 855.00p 828.50p 843.00p 824157
27/11/2009 830.00p 854.50p 818.00p 845.50p 1386695
26/11/2009 895.00p 901.93p 845.00p 852.50p 698726
25/11/2009 910.00p 925.50p 899.50p 901.00p 542247
24/11/2009 910.00p 923.00p 892.12p 905.00p 496034
23/11/2009 890.00p 922.75p 890.00p 913.00p 566270
20/11/2009 872.00p 902.50p 867.50p 875.50p 970377
19/11/2009 921.50p 921.50p 865.00p 871.50p 1199479
18/11/2009 888.00p 935.00p 884.50p 920.00p 828237
17/11/2009 886.00p 897.00p 875.00p 877.00p 1518610
16/11/2009 880.50p 898.50p 879.00p 890.00p 1024961
13/11/2009 871.00p 882.74p 857.50p 868.00p 2807858
12/11/2009 883.50p 900.00p 873.00p 876.50p 663120
11/11/2009 856.00p 903.50p 854.00p 892.00p 1220617
10/11/2009 880.50p 890.00p 837.00p 842.50p 738898
09/11/2009 853.50p 885.00p 848.50p 875.00p 736545
06/11/2009 843.00p 852.00p 811.00p 838.50p 660510
05/11/2009 810.00p 841.00p 795.00p 841.00p 883273
04/11/2009 769.00p 820.50p 768.50p 820.00p 1045238
03/11/2009 754.50p 762.00p 713.50p 751.00p 1005732
02/11/2009 735.00p 776.50p 723.50p 768.50p 918758
30/10/2009 807.50p 819.50p 735.00p 741.50p 1037401
29/10/2009 748.00p 805.50p 737.50p 802.00p 1074534
28/10/2009 788.50p 806.00p 752.00p 752.00p 1259141
27/10/2009 816.00p 823.00p 790.50p 792.50p 905450
26/10/2009 811.50p 841.50p 808.00p 826.00p 1170481
23/10/2009 809.00p 830.50p 809.00p 812.00p 720951
22/10/2009 802.00p 815.50p 761.50p 803.00p 1711381
21/10/2009 836.00p 839.50p 803.50p 818.00p 951312
20/10/2009 848.00p 856.50p 830.50p 832.00p 871557
19/10/2009 838.50p 858.50p 838.50p 848.00p 780756
16/10/2009 843.50p 850.00p 809.00p 823.00p 931660
15/10/2009 850.50p 858.00p 827.00p 844.50p 909125
14/10/2009 855.00p 866.00p 841.50p 850.50p 1734722
13/10/2009 822.50p 857.00p 816.00p 837.50p 1013168
12/10/2009 819.50p 839.00p 814.50p 828.50p 500398
09/10/2009 822.00p 829.00p 800.00p 816.00p 1108896
08/10/2009 824.00p 840.00p 818.00p 824.00p 2937816
07/10/2009 833.50p 857.00p 808.50p 810.00p 1863545
06/10/2009 752.00p 827.00p 752.00p 824.50p 1896678
05/10/2009 738.00p 754.50p 732.00p 750.00p 500564
02/10/2009 746.50p 747.50p 701.50p 733.00p 1177080
01/10/2009 775.50p 790.50p 738.50p 745.00p 1060656
30/09/2009 779.00p 785.00p 751.00p 772.00p 1386307
29/09/2009 783.50p 789.00p 765.50p 775.00p 909724
28/09/2009 747.00p 789.00p 720.00p 780.00p 867876
25/09/2009 751.00p 765.50p 743.50p 751.00p 726297
24/09/2009 768.50p 803.00p 753.50p 770.00p 1070252
23/09/2009 779.00p 797.50p 772.00p 776.50p 580285
22/09/2009 759.00p 800.00p 758.00p 780.50p 854974
21/09/2009 780.50p 782.00p 745.00p 753.50p 667945

*Close Price adjusted for both dividends and splits