U.S. Markets open in 41 mins.

Fresnillo PLC (FRES.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,601.00-2.00 (-0.12%)
As of 1:33PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171,601.001,626.001,581.001,601.001,601.00248,067
May 22, 20171,595.001,631.001,585.001,603.001,603.001,104,391
May 19, 20171,576.001,628.001,571.001,598.001,598.001,329,254
May 18, 20171,597.001,618.001,565.001,581.001,581.001,835,250
May 17, 20171,577.001,620.001,566.001,606.001,606.001,415,084
May 16, 20171,515.001,566.001,481.001,563.001,563.001,472,902
May 15, 20171,527.001,556.001,493.651,519.001,519.00963,096
May 12, 20171,500.001,525.001,487.131,521.001,521.001,176,489
May 11, 20171,435.001,510.001,432.001,503.001,503.001,521,784
May 10, 20171,422.001,450.001,416.001,431.001,431.00924,257
May 09, 20171,412.001,441.001,396.001,426.001,426.001,172,726
May 08, 20171,412.001,436.001,387.001,401.001,401.001,234,884
May 05, 20171,375.001,430.001,375.001,419.001,419.001,428,281
May 04, 20171,386.001,406.001,359.001,365.001,365.001,163,212
May 03, 20171,407.001,407.001,382.501,396.001,396.001,180,175
May 02, 20171,447.001,447.001,406.001,411.001,411.001,209,400
Apr 28, 20171,435.001,470.001,435.001,452.001,452.001,237,386
Apr 27, 20171,471.001,486.001,427.001,436.001,436.001,148,229
Apr 27, 201716.6409 Dividend
Apr 26, 20171,498.001,505.001,467.001,493.001,493.001,001,323
Apr 25, 20171,508.001,527.001,491.001,503.001,503.001,127,046
Apr 24, 20171,471.001,516.001,445.831,516.001,516.001,172,771
Apr 21, 20171,510.001,529.001,488.001,498.001,498.001,029,898
Apr 20, 20171,539.001,544.001,492.001,517.001,517.00957,987
Apr 19, 20171,594.001,610.001,540.001,545.001,545.001,146,712
Apr 18, 20171,641.001,642.001,592.001,592.001,592.001,187,889
Apr 13, 20171,628.001,648.861,624.041,641.001,641.00754,695
Apr 12, 20171,649.001,660.001,614.001,616.001,616.00801,637
Apr 11, 20171,588.001,654.001,585.001,652.001,652.001,301,348
Apr 10, 20171,613.001,623.001,580.001,583.001,583.001,063,889
Apr 07, 20171,617.001,626.001,606.001,624.001,624.001,111,393
Apr 06, 20171,562.001,602.001,560.001,594.001,594.00797,023
Apr 05, 20171,600.001,610.001,571.001,574.001,574.001,216,324
Apr 04, 20171,555.001,599.001,553.001,595.001,595.001,039,042
Apr 03, 20171,542.001,561.001,511.001,552.001,552.001,123,932
Mar 31, 20171,537.001,556.001,498.821,556.001,556.001,734,263
Mar 30, 20171,533.001,555.001,513.001,555.001,555.00985,178
Mar 29, 20171,563.001,570.761,527.001,535.001,535.00871,236
Mar 28, 20171,557.001,564.001,534.001,562.001,562.00865,470
Mar 27, 20171,537.001,579.001,515.001,550.001,550.001,156,513
Mar 24, 20171,537.001,565.001,536.001,545.001,545.00848,619
Mar 23, 20171,567.001,584.001,535.001,536.001,536.001,007,609
Mar 22, 20171,545.001,588.001,533.001,569.001,569.001,468,843
Mar 21, 20171,524.001,558.001,516.001,553.001,553.001,282,235
Mar 20, 20171,512.001,528.001,432.311,528.001,528.00714,800
Mar 17, 20171,488.001,513.001,473.001,511.001,511.001,242,639
Mar 16, 20171,510.001,562.021,503.001,510.001,510.002,678,377
Mar 15, 20171,446.001,469.001,443.191,453.001,453.001,491,654
Mar 14, 20171,426.001,452.001,413.001,443.001,443.001,528,507
Mar 13, 20171,380.001,443.001,376.001,436.001,436.001,797,882
Mar 10, 20171,319.001,371.001,294.001,360.001,360.001,945,315
Mar 09, 20171,363.001,375.001,343.001,355.001,355.002,030,110
Mar 08, 20171,363.001,386.001,349.641,377.001,377.002,289,266
Mar 07, 20171,391.001,398.001,361.001,370.001,370.001,602,648
Mar 06, 20171,405.001,408.001,376.001,392.001,392.001,495,555
Mar 03, 20171,426.001,430.001,344.001,413.001,413.001,654,853
Mar 02, 20171,468.001,489.001,454.921,455.001,455.001,232,451
Mar 01, 20171,482.001,485.001,445.401,473.001,473.001,303,865
Feb 28, 20171,450.001,506.001,430.001,486.001,486.001,743,981
Feb 27, 20171,526.001,534.001,473.001,486.001,486.001,267,783
Feb 24, 20171,528.001,580.001,506.001,525.001,525.001,252,845
Feb 23, 20171,511.001,561.001,496.001,536.001,536.001,286,721
Feb 22, 20171,507.001,522.001,501.001,511.001,511.00891,303
Feb 21, 20171,535.001,540.001,480.001,512.001,512.001,063,045
Feb 20, 20171,535.001,537.001,514.001,530.001,530.00657,211
Feb 17, 20171,506.001,548.001,493.001,523.001,523.001,071,168
Feb 16, 20171,520.001,520.001,492.001,504.001,504.001,041,164
Feb 15, 20171,527.001,528.001,493.001,512.001,512.001,258,233
Feb 14, 20171,525.001,564.001,509.291,524.001,524.001,328,580
Feb 13, 20171,574.001,578.001,522.001,524.001,524.001,337,520
Feb 10, 20171,527.001,567.431,508.001,555.001,555.00946,792
Feb 09, 20171,577.001,580.001,523.001,529.001,529.001,694,786
Feb 08, 20171,572.001,594.001,533.001,569.001,569.001,571,413
Feb 07, 20171,500.001,572.001,495.921,566.001,566.001,296,127
Feb 06, 20171,486.001,502.001,467.001,488.001,488.00920,972
Feb 03, 20171,465.001,471.021,438.001,469.001,469.001,088,044
Feb 02, 20171,472.001,506.001,472.001,484.001,484.001,311,621
Feb 01, 20171,450.001,489.001,428.001,466.001,466.001,719,495
Jan 31, 20171,419.001,465.001,407.001,453.001,453.001,314,915
Jan 30, 20171,423.001,431.001,404.001,414.001,414.001,217,490
Jan 27, 20171,331.001,433.001,331.001,428.001,428.001,208,478
Jan 26, 20171,421.001,424.001,360.201,372.001,372.001,755,834
Jan 25, 20171,479.001,503.011,403.001,420.001,420.001,946,402
Jan 24, 20171,458.001,490.001,422.001,482.001,482.001,078,587
Jan 23, 20171,419.001,450.021,411.991,450.001,450.00930,463
Jan 20, 20171,401.001,414.001,390.001,402.001,402.00969,485
Jan 19, 20171,426.001,436.001,394.001,398.001,398.001,518,707
Jan 18, 20171,420.001,447.001,400.001,447.001,447.001,196,460
Jan 17, 20171,450.001,463.001,425.001,425.001,425.001,507,998
Jan 16, 20171,435.001,463.001,416.001,436.001,436.001,027,119
Jan 13, 20171,419.001,432.571,352.001,413.001,413.001,683,573
Jan 12, 20171,405.001,449.001,405.001,422.001,422.001,699,325
Jan 11, 20171,421.001,431.861,370.001,381.001,381.001,223,195
Jan 10, 20171,379.001,450.001,371.001,432.001,432.001,768,554
Jan 09, 20171,352.001,370.001,328.001,370.001,370.001,312,279
Jan 06, 20171,384.001,384.001,344.001,349.001,349.001,440,321
Jan 05, 20171,325.001,402.001,317.951,398.001,398.001,780,628
Jan 04, 20171,273.001,330.001,264.151,314.001,314.002,282,320
Jan 03, 20171,221.001,272.001,213.001,266.001,266.001,615,509
Dec 30, 20161,227.001,229.001,185.001,221.001,221.00698,404
*Close price adjusted for dividends and splits.
Loading more data...