Dow Up0.08% Nasdaq Down0.30%

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
776.50 Down 6.00(0.77%) Sep 19, 11:39AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20131,060.001,114.001,045.001,086.001,847,5001,083.09
Apr 17, 20131,139.001,139.001,051.001,074.001,594,6001,071.12
Apr 17, 201327.8106 Dividend
Apr 16, 20131,087.001,166.001,085.661,161.001,924,1001,130.15
Apr 15, 20131,253.001,254.001,044.001,080.003,464,2001,051.30
Apr 12, 20131,287.001,309.001,269.421,273.00963,9001,239.17
Apr 11, 20131,320.001,320.001,270.001,291.00934,8001,256.69
Apr 10, 20131,360.001,376.001,317.001,323.00780,0001,287.84
Apr 9, 20131,322.001,358.341,322.001,354.00665,3001,318.02
Apr 8, 20131,316.001,329.001,287.001,319.00654,4001,283.95
Apr 5, 20131,293.001,317.001,285.001,309.001,158,0001,274.21
Apr 4, 20131,300.001,313.001,281.001,287.001,248,7001,252.80
Apr 3, 20131,356.001,356.001,294.001,306.001,490,8001,271.29
Apr 2, 20131,356.001,372.001,351.001,366.00615,4001,329.70
Apr 1, 20131,356.001,356.001,356.001,356.0001,319.97
Mar 29, 20131,356.001,356.001,356.001,356.0001,319.97
Mar 28, 20131,370.001,381.001,355.001,356.00747,5001,319.97
Mar 27, 20131,407.001,412.001,366.001,376.00907,5001,339.43
Mar 26, 20131,372.001,404.001,358.001,399.00753,1001,361.82
Mar 25, 20131,397.001,401.001,366.001,371.00564,4001,334.57
Mar 22, 20131,379.001,399.001,379.001,389.00444,4001,352.09
Mar 21, 20131,408.001,416.001,373.001,386.00731,6001,349.17
Mar 20, 20131,410.001,423.001,385.651,406.00904,6001,368.64
Mar 19, 20131,431.001,435.241,384.001,406.001,229,4001,368.64
Mar 18, 20131,455.001,470.001,411.001,456.001,115,0001,417.31
Mar 15, 20131,467.001,480.001,448.001,480.001,898,6001,440.67
Mar 14, 20131,482.001,489.001,457.001,457.00975,5001,418.28
Mar 13, 20131,481.001,499.661,478.001,484.00884,1001,444.56
Mar 12, 20131,483.001,496.001,414.001,481.00901,8001,441.64
Mar 11, 20131,470.001,492.001,462.001,490.00487,0001,450.40
Mar 8, 20131,507.001,508.001,457.001,479.001,092,5001,439.70
Mar 7, 20131,525.001,540.001,502.001,502.00760,0001,462.09
Mar 6, 20131,515.001,524.001,495.001,515.00613,2001,474.74
Mar 5, 20131,496.001,522.001,488.001,507.00592,8001,466.95
Mar 4, 20131,502.001,511.791,484.501,489.00464,6001,449.43
Mar 1, 20131,545.001,550.001,506.001,513.00675,4001,472.79
Feb 28, 20131,550.001,558.001,523.001,553.00801,0001,511.73
Feb 27, 20131,516.001,552.001,505.001,550.00767,0001,508.81
Feb 26, 20131,500.001,517.001,486.001,515.00881,4001,474.74
Feb 25, 20131,491.001,517.401,489.741,503.00601,7001,463.06
Feb 22, 20131,500.001,513.001,483.001,488.001,542,1001,448.46
Feb 21, 20131,504.001,513.001,479.751,501.00723,7001,461.11
Feb 20, 20131,547.001,553.001,500.951,512.00614,7001,471.82
Feb 19, 20131,541.001,554.001,533.881,547.00529,1001,505.89
Feb 18, 20131,556.001,558.001,525.481,540.00576,7001,499.08
Feb 15, 20131,602.001,620.421,549.001,550.001,239,0001,508.81
Feb 14, 20131,682.001,692.001,655.001,655.00455,4001,611.02
Feb 13, 20131,659.001,707.001,659.001,689.00813,4001,644.12
Feb 12, 20131,655.001,659.001,641.001,657.00375,4001,612.97
Feb 11, 20131,658.001,667.001,648.001,660.00497,0001,615.89
Feb 8, 20131,677.001,685.001,655.001,660.00364,0001,615.89
Feb 7, 20131,683.001,688.121,657.001,669.00323,4001,624.65
Feb 6, 20131,676.001,705.001,675.001,684.00342,8001,639.25
Feb 5, 20131,660.001,694.391,660.001,674.00405,6001,629.52
Feb 4, 20131,704.001,708.001,658.001,663.00364,2001,618.81
Feb 1, 20131,662.001,710.001,662.001,705.00420,0001,659.69
Jan 31, 20131,674.001,682.521,657.491,658.00890,2001,613.94
Jan 30, 20131,671.001,695.561,665.001,681.00545,1001,636.33
Jan 29, 20131,662.001,672.001,656.001,666.00548,6001,621.73
Jan 28, 20131,698.001,709.001,660.001,663.00535,6001,618.81
Jan 25, 20131,695.001,702.001,675.001,698.00617,8001,652.88
Jan 24, 20131,693.001,717.001,667.001,703.00563,9001,657.74
Jan 23, 20131,707.001,730.001,685.001,702.00847,3001,656.77
Jan 22, 20131,766.001,772.001,688.751,725.001,379,4001,679.16
Jan 21, 20131,761.001,787.001,755.001,775.00612,3001,727.83
Jan 18, 20131,795.001,796.001,750.001,750.00850,2001,703.50
Jan 17, 20131,751.001,797.001,747.001,781.00651,3001,733.67
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.