U.S. Markets closed

Fresnillo PLC (FRES.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1,564.00+24.00 (+1.56%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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
Jul 28, 20171,524.001,548.761,496.001,516.001,507.991,522,183
Jul 27, 20171,561.001,568.001,534.001,538.001,529.871,701,536
Jul 26, 20171,534.001,560.001,505.001,537.001,528.881,358,355
Jul 25, 20171,493.001,528.001,491.001,528.001,519.92890,011
Jul 24, 20171,511.001,516.001,481.001,489.001,481.13996,614
Jul 21, 20171,526.001,542.001,514.001,519.001,510.97569,528
Jul 20, 20171,513.001,541.001,506.001,531.001,522.91730,715
Jul 19, 20171,531.001,536.001,501.001,514.001,506.00869,390
Jul 18, 20171,507.001,533.001,500.001,526.001,517.93614,844
Jul 17, 20171,487.001,525.001,483.001,512.001,504.01791,531
Jul 14, 20171,449.001,507.001,431.841,481.001,473.171,188,007
Jul 13, 20171,474.001,495.001,454.001,458.001,450.29915,727
Jul 12, 20171,460.001,485.001,453.001,477.001,469.191,057,326
Jul 11, 20171,429.001,451.001,402.721,447.001,439.35968,216
Jul 10, 20171,415.001,436.001,376.981,430.001,422.441,265,288
Jul 07, 20171,435.001,443.001,409.001,420.001,412.491,186,948
Jul 06, 20171,473.001,485.001,436.001,436.001,428.41688,045
Jul 05, 20171,480.001,487.091,439.001,472.001,464.221,354,299
Jul 04, 20171,459.001,504.001,452.001,483.001,475.16782,336
Jul 03, 20171,473.001,492.001,448.951,466.001,458.251,224,204
Jun 30, 20171,493.001,517.751,465.001,486.001,478.14171,644
Jun 29, 20171,557.001,593.001,498.721,503.001,495.051,641,235
Jun 28, 20171,554.001,579.001,541.101,555.001,546.7875,726
Jun 27, 20171,553.001,587.011,555.001,569.191,560.8930,409
Jun 26, 20171,610.001,610.001,550.001,570.451,562.1574,718
Jun 23, 20171,560.001,614.001,557.001,605.001,596.52150,279
Jun 22, 20171,558.001,585.001,546.001,560.001,551.7585,033
Jun 21, 20171,522.001,743.001,518.001,548.001,539.82163,289
Jun 20, 20171,534.001,544.201,515.001,524.001,515.9453,809
Jun 19, 20171,562.001,548.001,521.001,536.001,527.88965,312
Jun 16, 20171,555.001,595.001,533.001,547.001,538.822,640,732
Jun 15, 20171,652.001,673.001,558.001,558.001,549.761,821,560
Jun 14, 20171,653.001,712.001,650.701,680.001,671.121,263,127
Jun 13, 20171,647.001,661.001,637.001,641.001,632.331,140,487
Jun 12, 20171,717.001,743.001,638.001,641.001,632.331,225,594
Jun 09, 20171,690.001,746.001,690.001,725.001,715.881,792,599
Jun 08, 20171,683.001,691.001,650.001,665.001,656.20989,450
Jun 07, 20171,666.001,695.001,660.321,680.001,671.121,069,263
Jun 06, 20171,632.001,676.601,612.001,674.001,665.15953,273
Jun 05, 20171,647.001,651.001,619.001,622.001,613.43763,110
Jun 02, 20171,584.001,652.001,568.001,651.001,642.271,292,446
Jun 01, 20171,585.001,601.001,574.791,591.001,582.591,030,528
May 31, 20171,577.001,590.001,564.001,576.001,567.673,120,420
May 30, 20171,581.001,585.001,545.001,585.001,576.62931,847
May 26, 20171,577.001,599.001,576.721,581.001,572.64766,048
May 25, 20171,593.001,598.811,559.001,576.001,567.67709,997
May 24, 20171,572.001,577.001,546.001,575.001,566.67855,709
May 23, 20171,601.001,626.001,581.001,582.001,573.64738,326
May 22, 20171,595.001,631.001,585.001,603.001,594.531,104,391
May 19, 20171,576.001,628.001,571.001,598.001,589.551,329,254
May 18, 20171,597.001,618.001,565.001,581.001,572.641,835,250
May 17, 20171,577.001,620.001,566.001,606.001,597.511,415,084
May 16, 20171,515.001,566.001,481.001,563.001,554.741,472,902
May 15, 20171,527.001,556.001,493.651,519.001,510.97963,096
May 12, 20171,500.001,525.001,487.131,521.001,512.961,176,489
May 11, 20171,435.001,510.001,432.001,503.001,495.051,521,784
May 10, 20171,422.001,450.001,416.001,431.001,423.44924,257
May 09, 20171,412.001,441.001,396.001,426.001,418.461,172,726
May 08, 20171,412.001,436.001,387.001,401.001,393.591,234,884
May 05, 20171,375.001,430.001,375.001,419.001,411.501,428,281
May 04, 20171,386.001,406.001,359.001,365.001,357.781,163,212
May 03, 20171,407.001,407.001,382.501,396.001,388.621,180,175
May 02, 20171,447.001,447.001,406.001,411.001,403.541,209,400
Apr 28, 20171,435.001,470.001,435.001,452.001,444.321,237,386
Apr 27, 20171,471.001,486.001,427.001,436.001,428.411,148,229
Apr 27, 201716.6409 Dividend
Apr 26, 20171,498.001,505.001,467.001,493.001,468.551,001,323
Apr 25, 20171,508.001,527.001,491.001,503.001,478.391,127,046
Apr 24, 20171,471.001,516.001,445.831,516.001,491.181,172,771
Apr 21, 20171,510.001,529.001,488.001,498.001,473.471,029,898
Apr 20, 20171,539.001,544.001,492.001,517.001,492.16957,987
Apr 19, 20171,594.001,610.001,540.001,545.001,519.701,146,712
Apr 18, 20171,641.001,642.001,592.001,592.001,565.931,187,889
Apr 13, 20171,628.001,648.861,624.041,641.001,614.13754,695
Apr 12, 20171,649.001,660.001,614.001,616.001,589.54801,637
Apr 11, 20171,588.001,654.001,585.001,652.001,624.951,301,348
Apr 10, 20171,613.001,623.001,580.001,583.001,557.081,063,889
Apr 07, 20171,617.001,626.001,606.001,624.001,597.411,111,393
Apr 06, 20171,562.001,602.001,560.001,594.001,567.90797,023
Apr 05, 20171,600.001,610.001,571.001,574.001,548.231,216,324
Apr 04, 20171,555.001,599.001,553.001,595.001,568.881,039,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...