Fresnillo (FRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/12/2020 1,159.50p 1,167.55p 1,132.50p 1,139.50p 1559992
17/12/2020 1,160.00p 1,182.00p 1,147.50p 1,159.00p 1233229
16/12/2020 1,150.00p 1,156.50p 1,131.50p 1,145.00p 1218657
15/12/2020 1,135.00p 1,159.50p 1,121.50p 1,140.00p 1181176
14/12/2020 1,105.50p 1,119.50p 1,077.00p 1,117.50p 1060841
11/12/2020 1,131.50p 1,159.50p 1,119.15p 1,126.00p 786123
10/12/2020 1,124.50p 1,152.50p 1,113.50p 1,140.00p 1242212
09/12/2020 1,158.00p 1,158.00p 1,121.00p 1,135.00p 669474
08/12/2020 1,149.00p 1,157.50p 1,139.53p 1,156.00p 885955
07/12/2020 1,135.00p 1,156.00p 1,105.50p 1,145.00p 1257148
04/12/2020 1,146.50p 1,152.50p 1,106.00p 1,135.50p 1241098
03/12/2020 1,148.50p 1,165.50p 1,133.50p 1,137.00p 995048
02/12/2020 1,116.00p 1,152.00p 1,110.00p 1,140.00p 1775843
01/12/2020 1,078.00p 1,132.12p 1,060.00p 1,115.00p 1731845
30/11/2020 1,094.00p 1,100.00p 1,037.63p 1,052.50p 19055948
27/11/2020 1,091.50p 1,125.00p 1,072.50p 1,112.00p 2574330
26/11/2020 1,102.50p 1,120.00p 1,088.50p 1,088.50p 1381420
25/11/2020 1,043.50p 1,096.00p 1,040.00p 1,087.50p 1530667
24/11/2020 1,082.00p 1,090.50p 1,008.50p 1,048.00p 2234752
23/11/2020 1,134.00p 1,150.00p 1,083.50p 1,085.00p 1322046
20/11/2020 1,118.50p 1,142.00p 1,101.00p 1,134.00p 1025740
19/11/2020 1,106.00p 1,131.50p 1,103.51p 1,114.50p 967092
18/11/2020 1,113.50p 1,149.00p 1,109.00p 1,118.00p 1048666
17/11/2020 1,095.50p 1,131.50p 1,095.50p 1,111.50p 1129387
16/11/2020 1,124.00p 1,145.50p 1,088.00p 1,099.50p 1421793
13/11/2020 1,119.00p 1,143.50p 1,102.50p 1,124.00p 1053791
12/11/2020 1,085.00p 1,153.50p 1,081.50p 1,125.00p 1527435
10/11/2020 1,125.00p 1,153.00p 1,081.00p 1,099.50p 2625907
09/11/2020 1,337.50p 1,364.50p 1,105.00p 1,109.00p 2948071
06/11/2020 1,301.50p 1,325.00p 1,282.00p 1,310.00p 1358914
05/11/2020 1,260.00p 1,306.86p 1,255.50p 1,292.00p 1256567
04/11/2020 1,257.00p 1,262.00p 1,222.50p 1,255.50p 760729
03/11/2020 1,225.00p 1,268.50p 1,218.00p 1,242.00p 992358
02/11/2020 1,166.00p 1,229.00p 1,153.91p 1,209.50p 1391850
30/10/2020 1,159.00p 1,173.76p 1,138.50p 1,162.50p 1166088
29/10/2020 1,157.50p 1,178.16p 1,146.00p 1,168.00p 980165
28/10/2020 1,228.00p 1,237.50p 1,149.00p 1,160.50p 1381212
27/10/2020 1,221.50p 1,259.00p 1,214.00p 1,236.00p 1340020
26/10/2020 1,220.00p 1,228.00p 1,195.50p 1,218.00p 662545
23/10/2020 1,220.00p 1,248.00p 1,212.00p 1,218.50p 1324009
22/10/2020 1,264.50p 1,273.00p 1,223.50p 1,228.50p 1351953
21/10/2020 1,309.00p 1,315.50p 1,257.00p 1,275.00p 1573127
20/10/2020 1,320.00p 1,333.50p 1,309.00p 1,333.00p 942621
19/10/2020 1,360.00p 1,365.50p 1,332.00p 1,332.00p 729881
16/10/2020 1,335.50p 1,369.11p 1,335.50p 1,343.50p 749104
15/10/2020 1,348.00p 1,355.50p 1,310.00p 1,330.50p 869709
14/10/2020 1,340.00p 1,366.00p 1,327.86p 1,357.50p 734488
13/10/2020 1,337.50p 1,351.00p 1,315.46p 1,327.50p 802603
12/10/2020 1,318.50p 1,350.00p 1,314.00p 1,331.50p 1068172
09/10/2020 1,285.00p 1,323.50p 1,285.00p 1,316.50p 1526008
08/10/2020 1,302.00p 1,306.83p 1,261.00p 1,280.00p 1050758
07/10/2020 1,237.50p 1,298.00p 1,230.00p 1,287.50p 945505
06/10/2020 1,289.00p 1,289.00p 1,252.00p 1,254.00p 1010819
05/10/2020 1,247.00p 1,285.00p 1,227.50p 1,263.50p 789441
02/10/2020 1,229.50p 1,258.49p 1,201.50p 1,248.00p 1509388
01/10/2020 1,203.00p 1,242.50p 1,193.51p 1,229.50p 1401478
30/09/2020 1,200.00p 1,206.14p 1,177.50p 1,197.00p 869815
29/09/2020 1,193.50p 1,209.88p 1,173.00p 1,203.00p 1331404
28/09/2020 1,186.50p 1,206.50p 1,159.50p 1,173.50p 1426234
25/09/2020 1,202.00p 1,228.50p 1,172.00p 1,185.50p 1367143
24/09/2020 1,175.50p 1,190.00p 1,148.55p 1,190.00p 2560543
23/09/2020 1,258.00p 1,264.00p 1,197.50p 1,204.50p 2306883
22/09/2020 1,286.00p 1,294.83p 1,241.50p 1,278.00p 1670053
21/09/2020 1,337.50p 1,379.50p 1,276.50p 1,286.00p 1721358
18/09/2020 1,305.00p 1,353.00p 1,294.00p 1,343.00p 12865392
17/09/2020 1,294.50p 1,316.00p 1,264.00p 1,280.00p 1685778
16/09/2020 1,303.00p 1,335.50p 1,289.50p 1,305.00p 1549134
15/09/2020 1,322.00p 1,338.50p 1,285.00p 1,296.00p 1578413
14/09/2020 1,335.00p 1,348.33p 1,257.50p 1,303.50p 2111268
11/09/2020 1,328.00p 1,365.00p 1,324.50p 1,352.00p 1012603
10/09/2020 1,319.50p 1,346.00p 1,293.50p 1,332.50p 903324
09/09/2020 1,299.00p 1,323.00p 1,278.50p 1,317.50p 718594
08/09/2020 1,330.00p 1,335.50p 1,264.00p 1,299.00p 1148125
07/09/2020 1,278.00p 1,330.50p 1,278.00p 1,319.00p 673492
04/09/2020 1,261.00p 1,304.50p 1,254.50p 1,268.00p 1365894
03/09/2020 1,265.00p 1,283.00p 1,250.50p 1,250.50p 1200424
02/09/2020 1,314.50p 1,336.00p 1,267.50p 1,277.50p 1134705
01/09/2020 1,290.00p 1,348.00p 1,288.00p 1,320.00p 1959973
31/08/2020 1,244.00p 1,272.50p 1,231.50p 1,262.50p 1208149
28/08/2020 1,244.00p 1,272.50p 1,231.50p 1,262.50p 1208619
27/08/2020 1,263.00p 1,296.00p 1,227.50p 1,227.50p 965426
26/08/2020 1,221.50p 1,252.50p 1,212.00p 1,252.50p 850797
25/08/2020 1,225.00p 1,246.14p 1,208.00p 1,217.00p 691912
24/08/2020 1,225.00p 1,251.50p 1,219.00p 1,219.00p 815719
21/08/2020 1,241.00p 1,253.14p 1,194.50p 1,234.00p 1271647
20/08/2020 1,235.00p 1,260.89p 1,215.50p 1,245.00p 886626
19/08/2020 1,267.00p 1,287.00p 1,252.50p 1,252.50p 953172
18/08/2020 1,260.50p 1,299.44p 1,250.00p 1,271.00p 1137271
17/08/2020 1,235.00p 1,269.17p 1,232.88p 1,251.50p 1193988
14/08/2020 1,252.00p 1,252.31p 1,213.50p 1,223.00p 999081
13/08/2020 1,226.00p 1,265.50p 1,203.47p 1,258.50p 961468
12/08/2020 1,178.00p 1,247.50p 1,174.50p 1,239.50p 1785592
11/08/2020 1,276.00p 1,289.70p 1,169.84p 1,206.50p 2495210
10/08/2020 1,291.50p 1,318.41p 1,281.00p 1,293.00p 993603
07/08/2020 1,330.00p 1,346.18p 1,294.00p 1,294.00p 1663857
06/08/2020 1,334.00p 1,345.93p 1,299.00p 1,330.50p 1305233
05/08/2020 1,295.00p 1,359.50p 1,290.00p 1,340.00p 2422126
04/08/2020 1,245.00p 1,278.50p 1,227.50p 1,265.00p 1585001
03/08/2020 1,242.00p 1,284.50p 1,242.00p 1,275.00p 1406989
31/07/2020 1,232.50p 1,285.00p 1,222.50p 1,232.50p 1967441
30/07/2020 1,259.50p 1,279.50p 1,202.50p 1,208.50p 2483599
29/07/2020 1,250.00p 1,287.00p 1,236.50p 1,261.00p 1650718
28/07/2020 1,243.00p 1,310.00p 1,187.50p 1,257.50p 2635006
27/07/2020 1,235.50p 1,277.00p 1,214.50p 1,276.50p 2276399
24/07/2020 1,177.50p 1,197.00p 1,157.50p 1,191.50p 1887810
23/07/2020 1,230.00p 1,239.00p 1,171.50p 1,189.00p 2541848
22/07/2020 1,100.00p 1,204.00p 1,085.00p 1,171.50p 2808490
21/07/2020 1,120.00p 1,136.50p 1,066.50p 1,069.00p 2362957
20/07/2020 1,098.50p 1,100.00p 1,062.60p 1,097.00p 1447699
17/07/2020 1,037.00p 1,091.50p 1,035.63p 1,091.50p 869068
16/07/2020 1,038.00p 1,062.31p 1,020.50p 1,044.00p 1003256
15/07/2020 1,008.50p 1,053.50p 1,004.50p 1,042.00p 1744565
14/07/2020 983.00p 1,010.00p 964.00p 1,005.00p 1251992
13/07/2020 946.00p 998.60p 937.80p 992.80p 1746768
10/07/2020 925.20p 955.20p 910.00p 940.00p 1016032
09/07/2020 915.60p 937.60p 911.20p 925.60p 1597458
08/07/2020 889.80p 914.80p 885.71p 908.60p 1355027
07/07/2020 880.40p 890.80p 864.00p 885.20p 651442
06/07/2020 843.80p 889.60p 843.80p 880.40p 903482
03/07/2020 854.60p 858.60p 826.40p 855.60p 793680
02/07/2020 837.00p 860.80p 834.40p 843.60p 718076
01/07/2020 841.40p 862.74p 827.00p 829.00p 824697
30/06/2020 845.00p 849.00p 821.60p 841.40p 684020
29/06/2020 838.60p 845.40p 827.67p 841.00p 473603
26/06/2020 820.20p 849.32p 812.00p 824.80p 751019
25/06/2020 831.20p 831.20p 810.60p 819.00p 672358
24/06/2020 860.00p 864.35p 834.80p 837.60p 1397923
23/06/2020 815.00p 853.60p 813.60p 853.60p 1147206
22/06/2020 784.20p 817.00p 782.40p 814.80p 1201376
19/06/2020 766.40p 780.00p 754.80p 780.00p 1514175
18/06/2020 760.00p 772.80p 751.20p 758.80p 708399
17/06/2020 763.60p 767.80p 744.00p 765.80p 502260
16/06/2020 761.60p 772.80p 746.34p 754.20p 758155
15/06/2020 777.60p 777.80p 733.20p 747.60p 1409637
12/06/2020 757.00p 802.40p 750.16p 794.20p 1771549
11/06/2020 777.00p 789.80p 767.20p 776.20p 1073262
10/06/2020 765.00p 772.60p 752.21p 767.40p 989569
09/06/2020 741.00p 765.20p 736.00p 758.40p 1737804
08/06/2020 728.40p 747.20p 715.20p 730.40p 1080152
05/06/2020 756.80p 760.60p 711.80p 717.40p 1759274
04/06/2020 746.80p 778.80p 741.56p 756.80p 1316532
03/06/2020 793.00p 795.24p 746.60p 746.80p 1741010
02/06/2020 813.40p 818.20p 793.40p 793.60p 1299383
01/06/2020 803.20p 815.00p 791.80p 809.40p 1255916
28/05/2020 766.00p 788.00p 757.00p 788.00p 1486878
27/05/2020 771.00p 773.00p 748.40p 750.80p 1367584
26/05/2020 806.00p 807.80p 766.40p 771.80p 1314452
22/05/2020 779.40p 794.20p 763.00p 794.00p 1845380
21/05/2020 795.00p 803.83p 772.80p 773.00p 1442427
20/05/2020 817.60p 827.20p 799.00p 807.00p 1659616
19/05/2020 812.60p 822.80p 775.00p 812.60p 1814059
18/05/2020 759.80p 825.20p 755.00p 805.00p 3802216
15/05/2020 707.00p 741.20p 704.80p 737.60p 2244326
14/05/2020 685.00p 697.00p 671.50p 695.20p 1154553
13/05/2020 683.80p 697.40p 672.80p 693.80p 971637
12/05/2020 687.40p 696.60p 674.18p 693.80p 968833
11/05/2020 688.20p 693.00p 679.40p 686.60p 1127443
07/05/2020 676.00p 686.60p 663.20p 681.00p 1404881
06/05/2020 691.00p 697.20p 669.00p 673.60p 1333808
05/05/2020 709.80p 712.80p 685.00p 689.20p 1065951
01/05/2020 695.00p 703.60p 678.60p 702.00p 1041010
30/04/2020 731.20p 739.60p 706.40p 711.80p 1615237
29/04/2020 714.00p 731.00p 707.53p 719.40p 1866912
28/04/2020 715.80p 724.00p 699.00p 704.20p 1383744
27/04/2020 728.00p 741.56p 705.80p 718.80p 1406656
24/04/2020 744.60p 754.80p 727.60p 727.60p 1674893
23/04/2020 753.20p 779.80p 743.60p 753.60p 1854172
22/04/2020 722.20p 765.80p 720.20p 759.60p 1517012
21/04/2020 696.20p 743.40p 696.20p 720.00p 1869157
20/04/2020 705.80p 711.80p 682.00p 702.20p 1482827
16/04/2020 701.80p 737.20p 699.60p 729.00p 1282948
15/04/2020 744.80p 753.80p 687.00p 695.80p 1878440
14/04/2020 731.80p 770.60p 731.80p 749.60p 1947700
09/04/2020 645.40p 718.20p 645.40p 714.40p 1323477
08/04/2020 695.20p 701.00p 652.20p 656.40p 1342718
07/04/2020 683.00p 704.80p 680.60p 694.60p 1400748
06/04/2020 638.40p 675.80p 634.00p 663.40p 2103493
03/04/2020 668.40p 675.80p 633.80p 636.00p 1355996
02/04/2020 640.00p 681.20p 620.00p 677.80p 2196413
01/04/2020 644.40p 697.00p 636.20p 655.00p 1727332
31/03/2020 687.80p 719.80p 656.00p 666.80p 1917952
30/03/2020 715.40p 736.80p 687.80p 700.00p 1455684
27/03/2020 726.00p 752.20p 714.80p 727.60p 1241847
26/03/2020 734.20p 758.60p 721.20p 751.80p 1709003
25/03/2020 730.00p 775.80p 697.40p 765.00p 2963480
24/03/2020 635.00p 726.80p 617.06p 726.80p 2849961
23/03/2020 577.20p 631.40p 553.60p 620.00p 2519187
20/03/2020 600.00p 610.80p 544.40p 595.60p 15238793
19/03/2020 598.80p 622.00p 537.00p 566.00p 2758762
18/03/2020 575.40p 609.60p 543.60p 599.00p 2637858
17/03/2020 540.20p 602.40p 506.60p 584.80p 2785994
16/03/2020 524.80p 533.80p 456.51p 527.00p 2816687
13/03/2020 556.20p 583.00p 542.40p 543.80p 2760134
12/03/2020 601.80p 605.00p 539.60p 556.20p 2002207
11/03/2020 607.80p 640.60p 607.80p 619.00p 1438534
10/03/2020 660.60p 666.80p 615.48p 617.60p 1726116
09/03/2020 614.80p 671.60p 609.60p 657.80p 2737152
06/03/2020 666.60p 695.40p 661.20p 663.20p 1841221
05/03/2020 661.00p 676.00p 640.67p 666.00p 1657445
04/03/2020 647.60p 661.00p 630.46p 659.00p 1910931

*Close Price adjusted for both dividends and splits