Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2023 556.00p 562.00p 546.60p 549.20p 640681
26/09/2023 570.00p 572.40p 561.53p 562.60p 542252
25/09/2023 578.40p 578.40p 564.00p 572.00p 403759
22/09/2023 576.00p 584.67p 571.74p 580.60p 1080877
21/09/2023 585.80p 587.80p 573.99p 580.20p 2174595
20/09/2023 573.20p 592.40p 573.20p 592.40p 613965
19/09/2023 582.00p 590.40p 578.80p 579.60p 541505
18/09/2023 590.00p 595.00p 578.20p 579.00p 649311
15/09/2023 586.60p 597.80p 572.20p 588.60p 9165625
14/09/2023 575.40p 585.40p 574.60p 581.00p 1317401
13/09/2023 580.00p 591.00p 573.20p 574.00p 1796214
12/09/2023 580.00p 595.80p 580.00p 580.20p 1238769
11/09/2023 556.00p 593.60p 556.00p 580.00p 1173710
08/09/2023 559.80p 560.62p 547.40p 554.40p 569603
07/09/2023 551.00p 555.40p 543.20p 552.00p 792835
06/09/2023 559.20p 559.60p 552.80p 557.20p 430091
05/09/2023 553.20p 568.20p 551.20p 562.80p 617895
04/09/2023 570.20p 573.40p 559.60p 562.60p 493107
01/09/2023 573.80p 579.40p 568.20p 569.20p 820871
31/08/2023 582.80p 586.60p 573.20p 575.40p 731721
30/08/2023 584.80p 589.20p 578.98p 583.20p 1209977
29/08/2023 562.20p 573.40p 555.00p 570.60p 1093925
25/08/2023 557.40p 563.80p 549.40p 549.40p 567337
24/08/2023 558.20p 564.60p 548.20p 561.40p 594532
23/08/2023 539.20p 556.20p 539.20p 553.00p 721408
22/08/2023 517.20p 539.80p 513.40p 538.00p 789949
21/08/2023 506.20p 510.09p 503.80p 510.00p 1914260
18/08/2023 509.80p 511.79p 499.30p 509.20p 590733
17/08/2023 513.80p 515.80p 505.00p 512.80p 789277
16/08/2023 524.80p 534.00p 510.20p 513.60p 718771
15/08/2023 532.20p 536.80p 520.00p 526.00p 1569491
14/08/2023 547.20p 547.20p 520.80p 525.40p 860982
11/08/2023 538.40p 548.11p 535.40p 540.60p 402518
10/08/2023 557.80p 558.80p 534.79p 539.60p 805873
09/08/2023 553.40p 554.60p 546.00p 549.40p 698310
08/08/2023 558.00p 564.20p 544.20p 544.20p 574687
07/08/2023 556.00p 567.00p 552.00p 563.20p 1685999
04/08/2023 556.40p 562.62p 546.00p 558.40p 742284
03/08/2023 564.60p 573.60p 553.80p 558.20p 1397137
02/08/2023 585.20p 590.60p 576.60p 582.00p 983875
01/08/2023 579.00p 615.20p 563.06p 591.00p 1901923
31/07/2023 606.40p 620.20p 604.60p 618.20p 481530
28/07/2023 607.40p 615.28p 603.60p 606.40p 6000690
27/07/2023 623.00p 627.00p 612.80p 614.20p 421347
26/07/2023 625.20p 636.60p 615.00p 623.00p 528655
25/07/2023 624.00p 637.20p 624.00p 632.00p 411824
24/07/2023 638.60p 638.60p 620.60p 623.60p 274334
21/07/2023 629.40p 632.00p 616.07p 626.00p 435218
20/07/2023 639.40p 643.04p 625.00p 625.20p 496813
19/07/2023 624.00p 637.60p 621.40p 629.20p 3169738
18/07/2023 618.00p 628.80p 615.40p 628.60p 648445
17/07/2023 619.60p 624.80p 616.53p 618.00p 432611
14/07/2023 633.00p 635.00p 623.80p 628.40p 495559
13/07/2023 637.80p 641.30p 630.40p 635.80p 1560007
12/07/2023 614.80p 634.40p 607.00p 633.20p 616432
11/07/2023 611.20p 613.80p 607.20p 613.20p 426706
10/07/2023 598.20p 605.60p 595.20p 603.20p 315212
07/07/2023 599.20p 610.00p 594.37p 606.00p 746255
06/07/2023 615.00p 618.20p 597.29p 599.60p 1030206
05/07/2023 623.60p 625.80p 618.60p 622.00p 545595
04/07/2023 627.00p 630.00p 619.40p 626.20p 1717479
03/07/2023 613.60p 628.60p 608.00p 625.40p 304686
30/06/2023 599.00p 619.28p 597.80p 610.20p 609856
29/06/2023 606.60p 606.60p 589.60p 597.40p 619829
28/06/2023 608.00p 610.20p 597.80p 601.00p 1030750
27/06/2023 614.00p 619.20p 598.00p 606.80p 959265
26/06/2023 611.00p 613.40p 603.80p 611.60p 1071423
23/06/2023 619.20p 622.08p 609.40p 609.60p 521780
22/06/2023 620.00p 626.35p 605.00p 609.20p 953640
21/06/2023 640.60p 644.20p 623.00p 624.40p 848665
20/06/2023 652.00p 656.20p 644.45p 645.20p 432313
19/06/2023 668.20p 669.00p 654.40p 654.40p 1026710
16/06/2023 660.00p 672.20p 658.80p 669.00p 1072349
15/06/2023 664.40p 668.19p 653.82p 667.60p 900138
14/06/2023 655.00p 672.80p 653.80p 667.20p 879096
13/06/2023 651.40p 672.40p 649.80p 660.40p 700421
12/06/2023 674.40p 679.90p 648.00p 648.60p 597270
09/06/2023 672.40p 688.60p 669.20p 677.20p 479663
08/06/2023 673.00p 682.00p 666.70p 676.80p 521475
07/06/2023 687.80p 687.80p 670.40p 676.80p 379917
06/06/2023 679.20p 683.40p 674.40p 682.20p 272619
05/06/2023 688.00p 688.00p 674.73p 681.00p 425398
02/06/2023 684.20p 697.60p 682.40p 691.80p 523179
01/06/2023 650.60p 678.00p 650.40p 677.20p 1174953
31/05/2023 645.20p 653.46p 638.80p 648.00p 746305
30/05/2023 659.20p 662.20p 644.40p 648.60p 609887
26/05/2023 655.20p 664.60p 654.20p 656.00p 433367
25/05/2023 657.00p 662.20p 652.27p 652.60p 398457
24/05/2023 652.00p 666.60p 647.80p 661.20p 745661
23/05/2023 661.80p 661.80p 653.20p 656.00p 471501
22/05/2023 666.80p 666.80p 654.70p 659.40p 812015
19/05/2023 659.00p 668.45p 659.00p 664.80p 837871
18/05/2023 665.00p 669.80p 653.80p 659.60p 425965
17/05/2023 673.00p 674.00p 660.80p 663.80p 522946
16/05/2023 678.20p 685.03p 673.00p 673.00p 492786
15/05/2023 680.00p 686.20p 674.80p 680.20p 1010481
12/05/2023 687.80p 693.60p 676.80p 681.20p 1103335
11/05/2023 710.40p 715.23p 681.80p 690.40p 1484542
10/05/2023 727.00p 731.80p 712.20p 712.20p 704584
09/05/2023 736.80p 737.54p 714.40p 717.00p 2190149
05/05/2023 728.40p 739.26p 707.60p 730.00p 1322196
04/05/2023 718.00p 722.40p 710.44p 720.40p 830332
03/05/2023 706.60p 714.86p 699.40p 714.00p 753183
02/05/2023 710.00p 712.14p 694.00p 700.60p 833729
28/04/2023 721.00p 722.60p 707.40p 711.40p 1643657
27/04/2023 728.00p 728.20p 708.80p 720.60p 1124360
26/04/2023 730.00p 743.20p 730.00p 734.60p 588577
25/04/2023 749.00p 749.40p 733.00p 733.00p 594763
24/04/2023 756.00p 758.80p 741.00p 748.80p 628403
21/04/2023 775.00p 776.60p 756.60p 761.00p 708077
20/04/2023 788.60p 795.00p 776.80p 786.00p 612756
19/04/2023 793.00p 793.00p 766.40p 791.20p 685264
18/04/2023 788.80p 814.21p 788.80p 801.00p 1926337
17/04/2023 791.00p 796.80p 768.40p 776.20p 1080314
14/04/2023 803.00p 806.40p 781.34p 785.80p 878301
13/04/2023 788.00p 809.20p 785.60p 797.80p 1509177
12/04/2023 802.60p 816.00p 775.40p 785.20p 1045329
11/04/2023 798.00p 806.40p 789.20p 806.40p 622364
06/04/2023 769.20p 796.40p 769.20p 787.80p 649361
05/04/2023 775.00p 790.40p 769.00p 772.80p 987140
04/04/2023 752.20p 787.60p 741.80p 770.40p 921231
03/04/2023 747.40p 754.00p 735.58p 749.00p 426277
31/03/2023 747.00p 758.40p 740.80p 746.00p 997486
30/03/2023 735.00p 749.20p 730.00p 748.20p 826448
29/03/2023 719.00p 729.80p 715.20p 728.60p 510826
28/03/2023 713.60p 721.20p 707.60p 719.00p 418429
27/03/2023 735.80p 736.40p 718.20p 721.40p 941069
24/03/2023 732.40p 735.00p 712.76p 732.60p 542853
23/03/2023 731.80p 740.15p 727.20p 735.00p 461217
22/03/2023 712.40p 732.06p 707.00p 727.00p 406260
21/03/2023 749.80p 749.80p 713.20p 714.80p 739393
20/03/2023 724.20p 745.60p 724.20p 744.00p 1403325
17/03/2023 702.60p 720.40p 695.80p 710.00p 1632448
16/03/2023 735.40p 737.00p 692.80p 697.80p 1629703
15/03/2023 732.80p 764.60p 723.60p 737.60p 998810
14/03/2023 755.00p 755.00p 730.71p 736.60p 709359
13/03/2023 742.60p 762.00p 724.80p 747.40p 1195556
10/03/2023 715.80p 734.20p 703.60p 722.20p 755655
09/03/2023 715.20p 723.80p 704.20p 712.60p 547635
08/03/2023 706.20p 724.40p 701.20p 713.60p 888628
07/03/2023 762.40p 764.10p 704.76p 708.40p 1000659
06/03/2023 778.40p 780.00p 757.80p 760.40p 494269
03/03/2023 765.60p 781.00p 765.60p 775.40p 432703
02/03/2023 772.20p 781.10p 762.26p 767.60p 440824
01/03/2023 769.80p 785.41p 769.80p 778.20p 1125395
28/02/2023 763.40p 768.40p 755.20p 763.40p 356004
27/02/2023 772.60p 775.40p 755.40p 763.80p 313066
24/02/2023 775.00p 783.62p 767.40p 768.80p 377953
23/02/2023 778.80p 789.00p 775.80p 775.80p 650452
22/02/2023 787.00p 787.11p 768.40p 779.40p 413909
21/02/2023 807.40p 810.60p 789.00p 793.00p 340887
20/02/2023 814.60p 814.60p 798.40p 808.40p 296644
17/02/2023 797.20p 805.60p 794.20p 803.20p 752026
16/02/2023 786.60p 807.80p 786.60p 801.20p 851010
15/02/2023 793.80p 794.00p 774.39p 789.00p 470037
14/02/2023 794.60p 805.80p 790.00p 793.60p 433519
13/02/2023 792.60p 798.80p 784.79p 794.40p 332663
10/02/2023 795.40p 805.60p 789.00p 790.60p 1312349
09/02/2023 820.20p 829.39p 801.60p 801.60p 1610492
08/02/2023 831.60p 833.10p 820.40p 820.40p 1146618
07/02/2023 824.20p 840.80p 824.20p 829.40p 1032684
06/02/2023 815.60p 827.43p 810.60p 827.40p 1482786
03/02/2023 805.80p 825.60p 801.20p 816.80p 2487452
02/02/2023 815.00p 827.40p 799.60p 809.20p 895840
01/02/2023 822.20p 822.20p 786.00p 810.00p 877929
31/01/2023 828.20p 831.60p 808.80p 821.40p 1142543
30/01/2023 851.60p 854.92p 827.20p 836.40p 758281
27/01/2023 867.60p 872.20p 855.27p 859.20p 900090
26/01/2023 859.00p 873.60p 852.00p 869.00p 808158
25/01/2023 877.80p 877.80p 845.38p 860.20p 838585
24/01/2023 881.00p 896.80p 873.40p 878.60p 799665
23/01/2023 900.20p 909.20p 865.43p 871.40p 2491554
20/01/2023 921.80p 943.60p 916.40p 916.40p 655892
19/01/2023 907.80p 923.60p 886.80p 918.60p 882159
18/01/2023 938.00p 958.60p 926.00p 941.80p 577035
17/01/2023 954.60p 955.20p 932.80p 938.00p 481068
16/01/2023 950.80p 963.80p 942.57p 954.40p 401859
13/01/2023 972.40p 972.40p 928.80p 949.00p 710142
12/01/2023 959.20p 981.00p 939.80p 968.00p 1066182
11/01/2023 950.40p 964.80p 937.60p 937.60p 1962954
10/01/2023 922.00p 945.60p 917.26p 941.40p 498469
09/01/2023 942.00p 962.34p 928.80p 931.80p 1024866
06/01/2023 954.20p 973.00p 940.00p 965.00p 731417
05/01/2023 971.20p 996.80p 942.40p 946.20p 2742796
04/01/2023 909.80p 989.00p 909.80p 967.40p 1392764
03/01/2023 904.20p 912.99p 893.40p 901.60p 513286
30/12/2022 879.00p 901.80p 875.98p 901.80p 254129
29/12/2022 894.60p 898.00p 882.60p 885.40p 943218
28/12/2022 863.60p 895.00p 863.60p 891.60p 593191
23/12/2022 867.60p 873.00p 862.60p 872.60p 125892
22/12/2022 886.40p 894.47p 871.00p 871.00p 337336
21/12/2022 871.20p 887.00p 865.40p 881.80p 599808
20/12/2022 865.80p 876.80p 857.00p 866.20p 5225440
19/12/2022 854.80p 901.60p 849.99p 864.20p 832270
16/12/2022 844.00p 860.40p 828.20p 854.40p 11468342
15/12/2022 850.00p 858.20p 839.20p 853.20p 715260
14/12/2022 852.80p 888.20p 847.20p 854.80p 993288
13/12/2022 849.20p 868.40p 841.36p 855.20p 1444552
12/12/2022 867.80p 867.80p 822.60p 845.80p 1855698
09/12/2022 893.00p 894.00p 860.20p 874.00p 665726

*Close Price adjusted for both dividends and splits