FRES.L - Fresnillo PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171,309.001,345.001,295.001,336.001,336.001,588,336
Dec 14, 20171,305.001,315.001,294.001,305.001,305.00810,558
Dec 13, 20171,290.001,304.001,270.001,301.001,301.00869,910
Dec 12, 20171,302.001,310.001,274.001,287.001,287.001,288,048
Dec 11, 20171,304.001,340.001,303.001,306.001,306.001,267,475
Dec 08, 20171,285.001,306.001,277.001,306.001,306.001,021,397
Dec 07, 20171,249.001,284.001,231.001,279.001,279.001,080,515
Dec 06, 20171,258.001,275.001,251.001,262.391,262.39750,840
Dec 05, 20171,282.001,295.001,260.001,260.001,260.00969,224
Dec 04, 20171,304.001,304.001,270.001,273.001,273.00988,434
Dec 01, 20171,286.001,310.001,286.001,308.001,308.00838,212
Nov 30, 20171,296.001,320.001,281.001,291.001,291.001,824,423
Nov 29, 20171,380.001,380.001,296.001,303.001,303.001,096,916
Nov 28, 20171,336.001,360.001,328.001,352.001,352.00734,822
Nov 27, 20171,364.001,385.001,334.001,337.001,337.00890,078
Nov 24, 20171,352.001,367.001,338.001,365.001,365.00529,880
Nov 23, 20171,360.001,360.001,332.001,350.001,350.00499,663
Nov 22, 20171,295.001,354.001,295.001,349.001,349.001,088,480
Nov 21, 20171,279.001,293.001,270.001,293.001,293.00909,888
Nov 20, 20171,293.001,300.001,282.001,284.001,284.00625,593
Nov 17, 20171,298.001,301.001,278.001,296.001,296.001,203,938
Nov 16, 20171,333.001,333.001,287.001,295.001,295.001,223,117
Nov 15, 20171,309.001,343.001,298.001,325.001,325.001,319,674
Nov 14, 20171,290.001,308.001,282.811,283.001,283.00738,613
Nov 13, 20171,311.001,319.621,292.001,294.001,294.00726,773
Nov 10, 20171,332.001,332.001,294.961,298.001,298.00642,496
Nov 09, 20171,310.001,333.001,303.001,323.001,323.001,107,125
Nov 08, 20171,288.001,319.001,288.001,312.001,312.00680,424
Nov 07, 20171,306.001,315.001,290.001,292.001,292.00604,246
Nov 06, 20171,292.001,310.001,290.001,306.001,306.00615,229
Nov 03, 20171,318.001,333.001,288.001,290.001,290.00988,032
Nov 02, 20171,309.001,325.001,292.001,307.001,307.001,246,028
Nov 01, 20171,313.001,330.001,310.001,322.001,322.00940,806
Oct 31, 20171,318.001,338.001,302.001,302.001,302.00608,247
Oct 30, 20171,295.001,338.001,291.001,337.001,337.00877,213
Oct 27, 20171,323.001,342.001,288.001,302.001,302.001,962,747
Oct 26, 20171,354.001,359.001,328.001,328.001,328.00687,756
Oct 25, 20171,358.001,378.001,337.001,346.001,346.001,396,815
Oct 24, 20171,386.001,397.001,367.001,378.001,378.00956,886
Oct 23, 20171,361.001,391.101,330.001,385.001,385.00690,185
Oct 20, 20171,400.001,427.001,365.001,367.001,367.001,396,890
Oct 19, 20171,402.001,422.001,393.001,418.001,418.00904,043
Oct 18, 20171,416.001,427.001,399.701,401.001,401.00597,145
Oct 17, 20171,424.001,436.001,413.001,413.001,413.00710,851
Oct 16, 20171,477.001,480.001,435.001,435.001,435.00697,096
Oct 13, 20171,457.001,484.001,432.001,467.001,467.00698,031
Oct 12, 20171,455.001,469.001,455.001,465.001,465.00596,105
Oct 11, 20171,432.001,458.001,428.001,444.001,444.00890,746
Oct 10, 20171,428.001,456.001,426.001,439.001,439.00876,826
Oct 09, 20171,420.001,446.001,420.001,428.001,428.00581,039
Oct 06, 20171,425.001,437.001,412.001,424.001,424.00926,149
Oct 05, 20171,424.001,444.001,424.001,435.001,435.00715,611
Oct 04, 20171,430.001,439.001,407.001,428.001,428.00971,616
Oct 03, 20171,411.001,429.001,410.001,427.001,427.00525,477
Oct 02, 20171,392.001,423.001,392.001,414.001,414.001,967,514
Sep 29, 20171,398.001,426.001,396.001,405.001,405.001,049,912
Sep 28, 20171,387.001,402.051,371.001,402.001,402.001,091,701
Sep 27, 20171,418.001,425.401,396.001,399.001,399.00748,894
Sep 26, 20171,445.001,450.001,417.001,422.001,422.00728,582
Sep 25, 20171,429.001,441.001,405.001,437.001,437.001,596,374
Sep 22, 20171,421.001,444.931,401.001,437.001,437.00857,995
Sep 21, 20171,414.001,415.001,383.001,410.001,410.001,417,917
Sep 20, 20171,444.001,448.001,422.001,442.001,442.00659,485
Sep 19, 20171,429.001,440.001,410.001,437.001,437.001,333,236
Sep 18, 20171,444.001,447.001,415.001,426.001,426.00770,021
Sep 15, 20171,486.001,490.001,440.861,441.001,441.001,802,941
Sep 14, 20171,510.001,512.001,477.001,478.001,478.001,258,773
Sep 13, 20171,569.001,569.001,513.001,513.001,513.001,374,654
Sep 12, 20171,600.001,610.001,564.001,570.001,570.001,416,932
Sep 11, 20171,599.001,615.001,584.001,607.001,607.00758,748
Sep 08, 20171,662.001,673.001,616.001,621.001,621.00909,592
Sep 07, 20171,592.001,673.001,584.001,672.001,672.00723,688
Sep 06, 20171,620.001,627.001,602.781,608.001,608.00872,506
Sep 05, 20171,657.001,666.001,623.511,628.001,628.00803,044
Sep 04, 20171,645.001,673.001,640.001,664.001,664.00803,908
Sep 01, 20171,625.001,655.001,609.001,617.001,617.00793,842
Aug 31, 20171,621.001,641.001,600.001,616.001,616.00857,584
Aug 30, 20171,611.001,630.001,603.001,620.001,620.00709,206
Aug 29, 20171,580.001,646.001,580.001,621.001,621.001,246,900
Aug 25, 20171,583.001,590.001,559.001,580.001,580.00615,800
Aug 24, 20171,573.001,591.001,550.001,589.001,589.00742,536
Aug 23, 20171,530.001,579.001,524.001,564.001,564.00632,979
Aug 22, 20171,516.001,546.001,511.001,540.001,540.00734,012
Aug 21, 20171,534.001,537.001,514.001,515.001,515.00654,138
Aug 18, 20171,569.001,588.001,533.001,533.001,533.001,270,316
Aug 17, 20171,525.001,576.001,525.001,566.001,566.001,220,087
Aug 16, 20171,513.001,517.001,491.501,508.001,508.00608,801
Aug 15, 20171,540.001,540.001,493.001,501.001,501.001,114,573
Aug 14, 20171,560.001,562.001,527.001,547.001,547.00797,189
Aug 11, 20171,536.001,562.001,514.001,551.001,551.00943,148
Aug 10, 20171,540.001,560.001,521.001,553.001,553.00989,215
Aug 10, 20178.162 Dividend
Aug 09, 20171,473.001,553.001,473.001,544.001,535.841,624,064
Aug 08, 20171,475.001,500.001,462.001,472.001,464.22688,143
Aug 07, 20171,466.001,481.001,458.001,477.001,469.19577,479
Aug 04, 20171,516.001,517.321,447.721,457.001,449.301,282,500
Aug 03, 20171,505.001,529.001,496.001,509.001,501.021,104,085
Aug 02, 20171,493.001,519.001,479.001,514.001,506.00955,979
Aug 01, 20171,550.001,555.001,484.001,496.001,488.091,480,777
Jul 31, 20171,534.001,542.001,519.001,536.001,527.881,270,006
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...