Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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