Dow Down1.46% Nasdaq Down1.79%

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
747.00 Down 13.00(1.71%) 11:35AM EDT
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.