Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2022 870.40p 902.40p 865.60p 885.40p 947397
07/12/2022 877.80p 885.55p 862.20p 866.20p 754736
06/12/2022 881.00p 892.40p 873.20p 877.60p 848621
05/12/2022 902.20p 934.85p 897.00p 897.00p 1206369
02/12/2022 905.00p 910.00p 887.80p 895.60p 664590
01/12/2022 902.00p 910.00p 893.60p 903.20p 755654
30/11/2022 887.40p 897.80p 878.80p 897.60p 946626
29/11/2022 883.20p 891.00p 869.75p 883.80p 574475
28/11/2022 891.00p 899.00p 880.20p 882.60p 469221
25/11/2022 900.00p 905.80p 886.20p 895.40p 381827
24/11/2022 900.00p 900.60p 884.00p 899.60p 441435
23/11/2022 893.80p 895.40p 877.60p 891.40p 488071
22/11/2022 876.60p 887.40p 866.60p 886.00p 531325
21/11/2022 861.40p 878.60p 851.67p 861.60p 527684
18/11/2022 851.20p 867.80p 836.40p 865.40p 552170
17/11/2022 858.40p 866.00p 836.40p 844.80p 765082
16/11/2022 854.60p 873.87p 844.60p 851.60p 597867
15/11/2022 887.00p 888.00p 850.40p 857.80p 843758
14/11/2022 871.00p 887.20p 862.88p 879.40p 620944
11/11/2022 868.00p 876.60p 836.00p 866.20p 1152982
10/11/2022 816.20p 858.60p 797.80p 854.00p 1309796
09/11/2022 805.20p 829.60p 805.20p 821.40p 924756
08/11/2022 764.20p 808.50p 763.00p 807.00p 931651
07/11/2022 754.40p 781.20p 750.60p 774.00p 644643
04/11/2022 715.80p 763.40p 714.00p 755.80p 3534195
03/11/2022 710.80p 717.60p 698.40p 701.80p 693047
02/11/2022 737.40p 750.20p 720.60p 720.60p 651081
01/11/2022 731.80p 746.80p 718.40p 732.20p 850975
31/10/2022 733.00p 744.25p 720.80p 729.00p 898005
28/10/2022 730.80p 740.40p 721.80p 723.80p 639007
27/10/2022 739.60p 749.60p 733.20p 744.00p 559523
26/10/2022 702.40p 748.00p 702.40p 745.00p 1097961
25/10/2022 705.00p 720.00p 694.60p 714.20p 512791
24/10/2022 722.20p 726.18p 695.60p 698.40p 782505
21/10/2022 705.00p 718.00p 694.60p 718.00p 755154
20/10/2022 686.20p 716.40p 678.20p 713.60p 1303510
19/10/2022 714.80p 715.60p 684.20p 686.40p 1177233
18/10/2022 710.20p 715.60p 696.20p 705.60p 5393716
17/10/2022 704.20p 716.60p 700.00p 708.00p 537893
14/10/2022 733.40p 740.00p 701.20p 702.20p 915438
13/10/2022 744.60p 764.20p 698.80p 728.20p 2193437
12/10/2022 773.20p 773.80p 750.60p 759.20p 503272
11/10/2022 766.80p 776.44p 756.40p 764.00p 492061
10/10/2022 789.00p 789.00p 761.00p 773.00p 346730
07/10/2022 804.20p 808.20p 779.66p 787.60p 588149
06/10/2022 817.40p 829.00p 808.60p 810.00p 457426
05/10/2022 829.00p 831.56p 795.40p 804.60p 789550
04/10/2022 813.60p 832.80p 804.20p 829.80p 1322146
03/10/2022 767.40p 798.40p 751.00p 798.40p 1043605
30/09/2022 755.80p 771.00p 736.74p 769.20p 2094984
29/09/2022 744.80p 766.40p 728.19p 747.80p 1019435
28/09/2022 707.00p 749.40p 701.60p 748.40p 2803355
27/09/2022 715.80p 726.20p 708.80p 713.20p 556440
26/09/2022 681.40p 725.20p 676.40p 714.20p 758999
23/09/2022 736.60p 736.60p 676.80p 690.20p 1355288
22/09/2022 744.00p 747.40p 727.60p 731.40p 1008389
21/09/2022 729.20p 764.80p 728.59p 747.40p 1038620
20/09/2022 735.00p 748.60p 727.60p 740.80p 646504
19/09/2022 723.00p 732.40p 701.60p 730.00p 1450085
16/09/2022 723.00p 732.40p 701.60p 730.00p 1444869
15/09/2022 736.40p 750.40p 726.00p 731.20p 743003
14/09/2022 739.40p 743.60p 724.40p 734.80p 825629
13/09/2022 757.00p 786.20p 724.80p 736.60p 1497972
12/09/2022 731.80p 758.00p 730.00p 752.40p 744861
09/09/2022 711.20p 741.40p 711.20p 728.60p 584748
08/09/2022 698.00p 716.52p 695.56p 707.60p 439604
07/09/2022 682.60p 702.00p 677.00p 701.00p 665779
06/09/2022 681.20p 691.78p 674.90p 684.20p 478959
05/09/2022 693.40p 702.04p 671.20p 675.20p 632516
02/09/2022 659.60p 694.60p 653.00p 693.80p 628388
01/09/2022 682.40p 683.20p 653.20p 657.60p 723642
31/08/2022 693.80p 700.40p 684.40p 688.60p 453602
30/08/2022 716.00p 718.26p 689.92p 691.20p 532709
29/08/2022 735.00p 748.00p 727.60p 728.20p 381099
26/08/2022 735.00p 748.00p 727.60p 728.20p 380692
25/08/2022 732.40p 753.40p 728.00p 732.00p 435133
24/08/2022 722.60p 729.80p 720.60p 727.60p 346066
23/08/2022 706.00p 726.20p 703.60p 721.60p 443327
22/08/2022 720.20p 731.80p 703.25p 723.80p 442184
19/08/2022 724.40p 755.60p 722.20p 729.80p 734424
18/08/2022 710.00p 729.80p 710.00p 729.80p 482734
17/08/2022 721.40p 738.40p 711.71p 713.40p 522798
16/08/2022 747.60p 747.60p 719.80p 722.80p 452783
15/08/2022 748.80p 755.27p 738.40p 738.40p 495188
12/08/2022 749.20p 750.40p 732.80p 749.80p 516056
11/08/2022 730.20p 766.20p 730.20p 750.40p 766955
10/08/2022 727.60p 748.29p 724.00p 739.40p 609996
09/08/2022 710.20p 727.60p 709.80p 724.20p 417883
08/08/2022 702.80p 721.00p 700.00p 719.00p 480576
05/08/2022 692.60p 715.20p 690.60p 703.80p 735389
04/08/2022 691.80p 703.53p 678.00p 692.00p 668517
03/08/2022 700.60p 702.38p 676.60p 676.60p 851285
02/08/2022 715.00p 727.00p 675.60p 712.40p 962385
01/08/2022 740.00p 746.40p 718.80p 728.20p 712736
29/07/2022 703.00p 740.80p 700.60p 737.40p 1056791
28/07/2022 662.20p 699.40p 662.14p 697.80p 981717
27/07/2022 652.20p 657.08p 644.40p 655.40p 617011
26/07/2022 645.00p 664.40p 639.45p 644.60p 518124
25/07/2022 675.20p 675.40p 648.60p 648.60p 542987
22/07/2022 653.20p 672.20p 653.20p 670.00p 547171
21/07/2022 654.00p 657.56p 637.39p 655.00p 1085944
20/07/2022 668.20p 668.20p 655.00p 660.60p 506342
19/07/2022 660.40p 661.40p 642.60p 655.20p 499588
18/07/2022 662.00p 666.20p 649.80p 653.00p 746626
15/07/2022 647.20p 656.00p 638.60p 645.60p 802865
14/07/2022 672.60p 679.00p 637.20p 644.00p 1235841
13/07/2022 657.40p 694.60p 649.20p 684.60p 1125874
12/07/2022 664.00p 667.40p 653.20p 659.20p 650373
11/07/2022 670.20p 676.69p 654.80p 664.00p 613261
08/07/2022 673.00p 693.20p 667.00p 683.20p 728386
07/07/2022 692.40p 704.60p 671.80p 674.00p 823317
06/07/2022 721.60p 725.58p 682.40p 685.60p 1274889
05/07/2022 776.60p 779.40p 725.60p 726.80p 916840
04/07/2022 743.20p 780.00p 743.20p 779.20p 507745
01/07/2022 757.40p 758.20p 740.00p 757.40p 644485
30/06/2022 771.60p 787.00p 763.60p 766.80p 640757
29/06/2022 787.40p 794.40p 776.80p 779.60p 643198
28/06/2022 802.40p 810.00p 790.80p 798.40p 626653
27/06/2022 795.40p 807.20p 791.80p 802.60p 578060
24/06/2022 775.00p 787.00p 768.80p 787.00p 554047
23/06/2022 805.60p 806.60p 775.00p 778.00p 1365352
22/06/2022 793.80p 817.40p 788.20p 813.20p 1030547
21/06/2022 804.00p 811.00p 784.75p 811.00p 583889
20/06/2022 796.60p 809.40p 779.20p 789.40p 916438
17/06/2022 812.80p 816.00p 783.00p 801.80p 8171853
16/06/2022 822.00p 826.80p 804.20p 817.40p 1213177
15/06/2022 797.20p 831.40p 787.60p 826.20p 1286148
14/06/2022 793.60p 818.40p 789.20p 793.60p 1361453
13/06/2022 747.20p 844.20p 745.80p 790.00p 2538225
10/06/2022 734.80p 753.00p 717.80p 748.40p 734446
09/06/2022 761.20p 765.80p 736.20p 736.20p 507403
08/06/2022 776.00p 776.00p 759.20p 769.20p 425346
07/06/2022 777.40p 781.40p 763.00p 773.20p 422954
06/06/2022 780.00p 795.20p 768.80p 778.80p 479137
03/06/2022 778.20p 778.80p 759.80p 769.00p 401227
02/06/2022 778.20p 778.80p 759.80p 769.00p 401227
01/06/2022 778.20p 778.80p 759.80p 769.00p 401227
31/05/2022 800.60p 808.20p 774.20p 774.20p 528184
30/05/2022 814.00p 814.80p 797.80p 809.20p 242646
27/05/2022 820.00p 820.00p 797.74p 802.00p 524903
26/05/2022 809.40p 817.00p 797.40p 814.00p 242543
25/05/2022 820.60p 822.60p 803.40p 803.40p 478847
24/05/2022 796.60p 824.00p 794.00p 818.80p 798926
23/05/2022 780.00p 805.60p 780.00p 800.40p 667319
20/05/2022 770.80p 795.60p 770.80p 784.40p 754853
19/05/2022 747.60p 774.40p 740.36p 774.20p 718626
18/05/2022 773.00p 778.00p 747.60p 747.60p 720516
17/05/2022 764.00p 799.20p 760.20p 778.40p 945898
16/05/2022 723.60p 763.60p 719.80p 756.80p 864165
13/05/2022 700.60p 731.60p 697.40p 723.40p 944081
12/05/2022 771.20p 771.83p 690.00p 704.40p 1940412
11/05/2022 761.40p 776.20p 757.50p 773.20p 862537
10/05/2022 761.60p 773.80p 758.80p 762.80p 1232000
09/05/2022 762.60p 788.80p 757.10p 767.80p 1313564
06/05/2022 753.80p 775.00p 745.20p 773.80p 1291159
05/05/2022 783.80p 800.55p 761.20p 766.00p 936180
04/05/2022 768.00p 776.80p 762.20p 766.60p 325315
03/05/2022 768.60p 787.60p 754.40p 782.00p 849574
02/05/2022 774.20p 784.40p 757.80p 775.40p 1077894
29/04/2022 774.20p 784.40p 757.80p 775.40p 1077894
28/04/2022 779.20p 792.20p 752.47p 765.00p 1059218
27/04/2022 767.20p 808.05p 765.80p 793.80p 1144412
26/04/2022 756.40p 773.20p 752.00p 772.40p 860127
25/04/2022 762.80p 765.00p 744.80p 747.40p 819780
22/04/2022 776.80p 791.60p 768.00p 770.00p 1223589
21/04/2022 784.80p 797.80p 778.60p 778.80p 579213
20/04/2022 798.20p 798.20p 771.80p 783.00p 736394
19/04/2022 809.00p 819.23p 795.00p 796.00p 784218
18/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
15/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
14/04/2022 821.60p 824.07p 804.00p 804.00p 1094824
13/04/2022 800.00p 824.59p 793.40p 822.80p 1021278
12/04/2022 776.80p 799.80p 776.40p 799.80p 1193989
11/04/2022 780.00p 796.40p 771.60p 781.80p 619752
08/04/2022 763.00p 778.80p 760.80p 778.80p 444730
07/04/2022 772.00p 772.00p 754.60p 760.60p 638214
06/04/2022 753.40p 763.40p 749.60p 758.00p 588638
05/04/2022 760.40p 776.80p 748.00p 757.40p 709414
04/04/2022 750.00p 763.40p 745.00p 755.40p 589601
01/04/2022 732.80p 743.40p 725.20p 743.40p 481168
31/03/2022 733.80p 746.00p 729.60p 734.00p 610122
30/03/2022 720.80p 746.80p 720.00p 744.40p 916316
29/03/2022 723.20p 748.40p 703.60p 715.20p 1108459
28/03/2022 736.80p 751.40p 725.20p 725.20p 688503
25/03/2022 764.40p 772.60p 738.40p 741.40p 729736
24/03/2022 729.20p 774.20p 727.32p 767.60p 1153465
23/03/2022 715.60p 733.00p 713.78p 726.00p 701415
22/03/2022 750.00p 751.00p 719.00p 719.00p 482400
21/03/2022 745.00p 749.80p 727.60p 748.00p 632806
18/03/2022 726.40p 746.00p 726.00p 737.00p 1093916
17/03/2022 714.00p 731.20p 699.20p 730.80p 1282527
16/03/2022 706.80p 708.80p 689.80p 701.20p 979365
15/03/2022 709.20p 712.40p 677.60p 700.60p 1087526
14/03/2022 720.00p 735.02p 703.00p 721.60p 1355293
11/03/2022 755.40p 766.70p 722.60p 730.20p 1152405
10/03/2022 745.00p 774.60p 732.62p 766.20p 3024253
09/03/2022 807.00p 820.00p 748.00p 749.60p 2526916
08/03/2022 794.00p 816.40p 755.60p 808.40p 2396386
07/03/2022 754.60p 783.67p 735.40p 739.40p 2228877
04/03/2022 693.60p 745.20p 691.00p 742.00p 2172940

*Close Price adjusted for both dividends and splits