• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    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
    700.00 Down 10.50(1.48%) Mar 27, 12:35PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 23, 2008505.00514.00495.25498.250434.05
    Jun 20, 2008509.00509.50499.75508.000442.54
    Jun 19, 2008500.00510.00489.75509.000443.41
    Jun 18, 2008510.00522.50504.50510.000444.28
    Jun 17, 2008511.00532.50512.50515.500449.08
    Jun 16, 2008505.00520.00503.50520.00673,200453.00
    Jun 13, 2008505.00509.50484.27509.503,751,800443.85
    Jun 12, 2008500.00509.00500.00505.00469,700439.93
    Jun 11, 2008517.00526.12490.95502.50701,800437.75
    Jun 10, 2008530.00531.23516.80522.00753,000454.74
    Jun 9, 2008556.00556.00530.00535.00767,800466.06
    Jun 6, 2008556.00556.03547.00555.001,038,600483.49
    Jun 5, 2008554.00555.00547.00550.502,824,900479.57
    Jun 4, 2008555.00560.00542.50555.001,451,900483.49
    Jun 3, 2008547.50555.00540.00549.002,610,900478.26
    Jun 2, 2008540.00545.00533.00544.001,845,300473.90
    May 30, 2008549.50549.50528.05544.002,287,400473.90
    May 29, 2008559.00559.00544.00550.00741,900479.13
    May 28, 2008560.00560.00548.80552.00818,000480.87
    May 27, 2008560.00560.00553.00557.00550,000485.23
    May 26, 2008560.00560.00560.00560.000487.84
    May 23, 2008560.00564.50553.50560.00882,500487.84
    May 22, 2008569.00569.00557.00565.001,057,100492.20
    May 21, 2008550.00575.00543.17565.509,423,300492.63
    May 20, 2008541.00555.00540.00553.003,751,200481.74
    May 19, 2008541.00550.00537.50544.001,030,600473.90
    May 16, 2008537.00551.00536.00545.001,504,700474.77
    May 15, 2008535.00540.00535.00539.001,059,200469.55
    May 14, 2008540.00555.00530.00537.502,370,200468.24
    May 13, 2008535.00549.50527.00538.002,326,600468.68
    May 12, 2008525.00534.50518.00530.001,369,800461.71
    May 9, 2008530.00555.00520.00520.0018,290,300453.00
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.