• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    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
    715.50 Up 8.00(1.13%) Dec 18
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 16, 20131,761.001,784.001,756.821,762.00663,3001,715.18
    Jan 15, 20131,742.001,771.001,740.981,766.00566,5001,719.07
    Jan 14, 20131,743.001,756.001,733.001,749.00389,2001,702.52
    Jan 11, 20131,748.001,766.001,737.901,743.00778,7001,696.68
    Jan 10, 20131,768.001,768.001,745.001,750.00432,2001,703.50
    Jan 9, 20131,746.001,777.691,743.001,770.00762,7001,722.96
    Jan 8, 20131,775.001,777.001,738.001,742.00598,3001,695.71
    Jan 7, 20131,802.001,802.001,762.001,775.00665,7001,727.83
    Jan 4, 20131,838.001,839.001,766.001,810.001,041,1001,761.90
    Jan 3, 20131,900.001,916.001,880.001,885.00254,6001,834.91
    Jan 2, 20131,854.001,918.001,854.001,900.00437,4001,849.51
    Jan 1, 20131,847.001,847.001,847.001,847.0001,797.92
    Dec 31, 20121,849.001,860.001,836.001,847.00143,6001,797.92
    Dec 28, 20121,878.001,904.001,856.001,859.00209,0001,809.60
    Dec 27, 20121,885.001,922.001,872.001,884.00252,4001,833.93
    Dec 25, 20121,895.001,895.001,895.001,895.0001,844.64
    Dec 24, 20121,877.001,904.001,851.001,895.00139,3001,844.64
    Dec 21, 20121,870.001,879.001,827.001,872.00765,2001,822.25
    Dec 20, 20121,899.001,913.001,874.001,878.00542,0001,828.09
    Dec 19, 20121,935.001,940.001,907.001,911.00610,4001,860.22
    Dec 18, 20121,944.001,971.001,938.001,942.00411,2001,890.39
    Dec 17, 20121,949.001,950.251,930.001,940.00331,6001,888.45
    Dec 14, 20121,939.001,955.001,925.001,950.00352,1001,898.18
    Dec 13, 20121,970.001,974.001,930.001,937.00481,1001,885.53
    Dec 12, 20121,952.001,966.001,937.001,964.00496,9001,911.81
    Dec 11, 20121,952.001,969.001,935.001,952.00556,2001,900.13
    Dec 10, 20121,960.001,974.001,946.001,961.00325,1001,908.89
    Dec 7, 20121,965.001,986.001,951.001,969.00364,0001,916.68
    Dec 6, 20121,963.001,989.001,953.001,967.00434,5001,914.73
    Dec 5, 20121,982.001,992.001,946.001,957.00486,3001,905.00
    Dec 4, 20121,982.001,984.221,930.001,958.00800,9001,905.97
    Dec 3, 20121,985.002,032.001,983.001,989.00352,0001,936.14
    Nov 30, 20121,991.002,014.001,982.001,988.00499,8001,935.17
    Nov 29, 20121,965.002,005.001,964.001,993.00454,0001,940.04
    Nov 28, 20121,970.001,976.051,935.001,955.00586,3001,903.05
    Nov 27, 20121,981.002,033.001,976.001,980.00674,9001,927.38
    Nov 26, 20121,975.001,979.001,933.001,979.00312,4001,926.41
    Nov 23, 20121,958.001,983.001,952.001,976.00221,6001,923.49
    Nov 22, 20121,980.001,986.231,947.001,965.00356,7001,912.78
    Nov 21, 20121,962.001,971.001,943.001,967.00385,0001,914.73
    Nov 20, 20121,942.001,984.001,938.001,980.00464,9001,927.38
    Nov 19, 20121,904.001,948.001,904.001,946.00338,8001,894.29
    Nov 16, 20121,941.001,958.001,876.001,877.00731,1001,827.12
    Nov 15, 20121,905.001,966.001,895.551,948.00574,9001,896.23
    Nov 14, 20121,934.001,958.241,929.001,935.00549,6001,883.58
    Nov 13, 20121,924.001,951.001,905.001,936.00680,3001,884.55
    Nov 12, 20121,928.001,953.001,922.001,936.00388,3001,884.55
    Nov 9, 20121,908.001,937.001,895.001,929.00734,9001,877.74
    Nov 8, 20121,944.001,948.001,903.661,910.00520,5001,859.24
    Nov 7, 20121,942.001,953.001,913.001,924.00820,7001,872.87
    Nov 6, 20121,904.001,934.001,904.001,926.00345,7001,874.82
    Nov 5, 20121,900.001,918.001,879.001,909.00511,2001,858.27
    Nov 2, 20121,935.001,964.001,911.001,920.00650,5001,868.98
    Nov 1, 20121,914.001,948.001,901.001,941.00445,0001,889.42
    Oct 31, 20121,880.001,932.001,879.001,919.00718,1001,868.00
    Oct 30, 20121,883.001,907.001,871.001,891.00259,3001,840.75
    Oct 29, 20121,904.001,912.001,875.001,887.00398,3001,836.86
    Oct 26, 20121,913.001,921.001,873.001,912.00622,1001,861.19
    Oct 25, 20121,899.001,965.001,889.001,930.00774,5001,878.71
    Oct 24, 20121,873.001,898.001,841.001,889.00704,4001,838.80
    Oct 23, 20121,924.001,924.001,854.001,869.00704,3001,819.33
    Oct 22, 20121,887.001,931.001,881.191,916.00443,7001,865.08
    Oct 19, 20121,914.001,933.001,886.001,892.001,083,7001,841.72
    Oct 18, 20121,972.001,990.001,916.001,918.00852,0001,867.03
    Oct 17, 20121,940.001,976.431,930.001,964.001,022,9001,911.81
    Oct 16, 20121,933.001,951.001,919.001,938.00702,1001,886.50
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.