• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On FRES.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Fresnillo PLC (FRES.L)

    -LSE
    647.00 Up 2.00(0.31%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 13, 20131,156.001,170.001,135.001,151.00600,6001,144.84
    May 10, 20131,167.001,178.001,139.881,152.00814,0001,145.84
    May 9, 20131,164.001,185.001,153.001,171.00735,5001,164.74
    May 8, 20131,177.001,200.001,152.001,171.00795,8001,164.74
    May 7, 20131,200.001,213.001,160.001,175.001,131,6001,168.71
    May 6, 20131,202.001,202.001,202.001,202.0001,195.57
    May 3, 20131,173.001,206.001,166.001,202.00698,3001,195.57
    May 2, 20131,140.001,171.001,128.001,165.00777,2001,158.77
    May 1, 20131,166.001,187.001,138.001,147.00372,2001,140.87
    Apr 30, 20131,185.001,196.001,151.001,152.001,271,4001,145.84
    Apr 29, 20131,160.001,198.001,156.001,180.00992,0001,173.69
    Apr 26, 20131,167.001,180.001,138.001,153.001,090,9001,146.83
    Apr 25, 20131,150.001,181.221,100.001,169.002,533,6001,162.75
    Apr 24, 20131,097.001,147.001,095.001,129.001,196,1001,122.96
    Apr 23, 20131,111.001,123.501,071.001,092.001,145,4001,086.16
    Apr 22, 20131,132.001,139.001,100.001,116.001,088,7001,110.03
    Apr 19, 20131,150.001,195.381,093.001,117.001,444,0001,111.03
    Apr 18, 20131,060.001,114.001,045.001,086.001,847,5001,080.19
    Apr 17, 20131,139.001,139.001,051.001,074.001,594,6001,068.26
    Apr 17, 201327.8106 Dividend
    Apr 16, 20131,087.001,166.001,085.661,161.001,924,1001,127.13
    Apr 15, 20131,253.001,254.001,044.001,080.003,464,2001,048.49
    Apr 12, 20131,287.001,309.001,269.421,273.00963,9001,235.86
    Apr 11, 20131,320.001,320.001,270.001,291.00934,8001,253.34
    Apr 10, 20131,360.001,376.001,317.001,323.00780,0001,284.40
    Apr 9, 20131,322.001,358.341,322.001,354.00665,3001,314.50
    Apr 8, 20131,316.001,329.001,287.001,319.00654,4001,280.52
    Apr 5, 20131,293.001,317.001,285.001,309.001,158,0001,270.81
    Apr 4, 20131,300.001,313.001,281.001,287.001,248,7001,249.45
    Apr 3, 20131,356.001,356.001,294.001,306.001,490,8001,267.90
    Apr 2, 20131,356.001,372.001,351.001,366.00615,4001,326.15
    Apr 1, 20131,356.001,356.001,356.001,356.0001,316.44
    Mar 29, 20131,356.001,356.001,356.001,356.0001,316.44
    Mar 28, 20131,370.001,381.001,355.001,356.00747,5001,316.44
    Mar 27, 20131,407.001,412.001,366.001,376.00907,5001,335.86
    Mar 26, 20131,372.001,404.001,358.001,399.00753,1001,358.18
    Mar 25, 20131,397.001,401.001,366.001,371.00564,4001,331.00
    Mar 22, 20131,379.001,399.001,379.001,389.00444,4001,348.48
    Mar 21, 20131,408.001,416.001,373.001,386.00731,6001,345.56
    Mar 20, 20131,410.001,423.001,385.651,406.00904,6001,364.98
    Mar 19, 20131,431.001,435.241,384.001,406.001,229,4001,364.98
    Mar 18, 20131,455.001,470.001,411.001,456.001,115,0001,413.52
    Mar 15, 20131,467.001,480.001,448.001,480.001,898,6001,436.82
    Mar 14, 20131,482.001,489.001,457.001,457.00975,5001,414.49
    Mar 13, 20131,481.001,499.661,478.001,484.00884,1001,440.71
    Mar 12, 20131,483.001,496.001,414.001,481.00901,8001,437.79
    Mar 11, 20131,470.001,492.001,462.001,490.00487,0001,446.53
    Mar 8, 20131,507.001,508.001,457.001,479.001,092,5001,435.85
    Mar 7, 20131,525.001,540.001,502.001,502.00760,0001,458.18
    Mar 6, 20131,515.001,524.001,495.001,515.00613,2001,470.80
    Mar 5, 20131,496.001,522.001,488.001,507.00592,8001,463.03
    Mar 4, 20131,502.001,511.791,484.501,489.00464,6001,445.56
    Mar 1, 20131,545.001,550.001,506.001,513.00675,4001,468.86
    Feb 28, 20131,550.001,558.001,523.001,553.00801,0001,507.69
    Feb 27, 20131,516.001,552.001,505.001,550.00767,0001,504.78
    Feb 26, 20131,500.001,517.001,486.001,515.00881,4001,470.80
    Feb 25, 20131,491.001,517.401,489.741,503.00601,7001,459.15
    Feb 22, 20131,500.001,513.001,483.001,488.001,542,1001,444.59
    Feb 21, 20131,504.001,513.001,479.751,501.00723,7001,457.21
    Feb 20, 20131,547.001,553.001,500.951,512.00614,7001,467.89
    Feb 19, 20131,541.001,554.001,533.881,547.00529,1001,501.87
    Feb 18, 20131,556.001,558.001,525.481,540.00576,7001,495.07
    Feb 15, 20131,602.001,620.421,549.001,550.001,239,0001,504.78
    Feb 14, 20131,682.001,692.001,655.001,655.00455,4001,606.72
    Feb 13, 20131,659.001,707.001,659.001,689.00813,4001,639.72
    Feb 12, 20131,655.001,659.001,641.001,657.00375,4001,608.66
    Feb 11, 20131,658.001,667.001,648.001,660.00497,0001,611.57
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.