FRES.L - Fresnillo PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 20181,315.501,339.001,298.501,305.001,305.001,365,247
May 22, 20181,272.001,325.501,266.501,315.501,315.502,039,765
May 21, 20181,272.501,284.001,264.001,270.001,270.00962,139
May 18, 20181,265.501,283.001,259.501,274.501,274.501,103,021
May 17, 20181,266.501,278.001,256.501,271.501,271.50886,766
May 16, 20181,238.501,270.501,238.501,260.001,260.001,064,019
May 15, 20181,281.001,287.001,237.001,243.001,243.001,458,464
May 14, 20181,294.001,302.501,286.501,286.501,286.50772,431
May 11, 20181,298.501,317.501,285.501,297.001,297.001,076,158
May 10, 20181,304.001,305.001,270.001,294.501,294.50985,267
May 09, 20181,280.001,303.501,271.501,299.501,299.50937,921
May 08, 20181,313.501,329.001,271.001,277.001,277.001,178,663
May 04, 20181,305.501,325.501,301.001,309.001,309.001,685,752
May 03, 20181,280.001,303.001,278.501,296.501,296.50958,073
May 02, 20181,250.001,292.501,250.001,280.001,280.001,335,916
May 01, 20181,275.001,275.001,237.501,245.001,245.001,698,052
Apr 30, 20181,286.501,303.501,274.001,275.001,275.001,036,141
Apr 27, 20181,256.501,283.001,245.501,281.501,281.501,023,705
Apr 26, 20181,254.501,267.001,237.501,251.001,251.001,005,846
Apr 26, 201821.6309 Dividend
Apr 25, 20181,269.001,296.001,256.001,277.001,255.371,318,192
Apr 24, 20181,270.001,284.001,267.501,277.501,255.861,162,209
Apr 23, 20181,297.001,306.001,266.001,272.501,250.951,015,800
Apr 20, 20181,309.501,311.501,291.501,298.001,276.01622,790
Apr 19, 20181,329.501,332.501,295.501,301.501,279.451,017,884
Apr 18, 20181,260.001,325.001,257.001,317.501,295.181,555,262
Apr 17, 20181,257.001,272.501,251.001,254.001,232.761,018,135
Apr 16, 20181,284.001,284.001,251.501,254.001,232.76985,931
Apr 13, 20181,268.501,292.001,259.001,284.001,262.251,237,519
Apr 12, 20181,280.001,281.001,252.501,266.501,245.051,266,581
Apr 11, 20181,237.501,291.001,237.501,285.501,263.731,380,279
Apr 10, 20181,232.001,243.501,214.001,240.501,219.491,115,961
Apr 09, 20181,256.001,261.501,202.001,221.501,200.81918,564
Apr 06, 20181,253.501,258.501,233.501,242.001,220.96855,245
Apr 05, 20181,255.001,272.501,247.001,258.501,237.181,357,716
Apr 04, 20181,245.501,278.001,239.001,254.001,232.761,657,815
Apr 03, 20181,283.501,283.501,233.001,240.501,219.491,308,744
Mar 29, 20181,237.001,282.001,223.001,268.501,247.011,369,785
Mar 28, 20181,240.001,245.001,223.001,232.501,211.621,684,279
Mar 27, 20181,279.501,284.001,248.501,251.001,229.811,247,926
Mar 26, 20181,237.501,289.001,232.501,263.001,241.611,748,415
Mar 23, 20181,160.001,215.501,160.001,208.001,187.541,338,371
Mar 22, 20181,182.001,192.501,150.501,159.501,139.86796,808
Mar 21, 20181,172.001,195.001,159.001,184.001,163.941,142,445
Mar 20, 20181,185.001,194.001,165.501,166.001,146.25946,472
Mar 19, 20181,196.001,199.001,175.501,187.501,167.39824,117
Mar 16, 20181,188.001,208.001,186.501,203.501,183.111,716,568
Mar 15, 20181,214.501,217.501,184.001,192.501,172.301,163,762
Mar 14, 20181,232.001,236.501,205.501,216.001,195.40986,235
Mar 13, 20181,230.001,237.001,213.501,227.501,206.71970,324
Mar 12, 20181,236.001,236.001,210.001,229.001,208.181,015,003
Mar 09, 20181,208.501,239.501,206.001,238.501,217.52848,956
Mar 08, 20181,207.001,213.001,192.501,209.001,188.52844,210
Mar 07, 20181,225.501,228.001,197.501,208.501,188.031,228,073
Mar 06, 20181,213.001,232.501,203.001,229.501,208.671,727,240
Mar 05, 20181,204.001,208.001,192.001,207.501,187.051,280,557
Mar 02, 20181,190.501,216.001,183.001,197.501,177.221,639,683
Mar 01, 20181,219.501,223.001,174.001,189.501,169.351,623,525
Feb 28, 20181,265.001,277.501,219.501,219.501,198.842,177,323
Feb 27, 20181,313.501,319.001,262.501,273.001,251.441,712,132
Feb 26, 20181,327.501,343.001,324.001,332.001,309.44762,075
Feb 23, 20181,322.001,323.001,309.001,311.001,288.79711,037
Feb 22, 20181,318.501,332.001,308.501,326.001,303.541,283,134
Feb 21, 20181,350.501,352.501,309.501,332.001,309.441,054,176
Feb 20, 20181,357.501,367.501,338.001,340.501,317.791,302,172
Feb 19, 20181,392.501,392.501,357.501,361.001,337.951,050,932
Feb 16, 20181,400.001,432.001,391.001,400.001,376.292,005,008
Feb 15, 20181,340.001,392.501,322.001,391.001,367.442,944,764
Feb 14, 20181,283.001,333.001,262.001,329.501,306.981,482,131
Feb 13, 20181,268.001,278.001,255.001,271.001,249.471,347,293
Feb 12, 20181,249.501,266.501,240.501,265.501,244.061,119,188
Feb 09, 20181,231.001,253.501,227.501,238.001,217.031,463,674
Feb 08, 20181,226.501,243.501,213.001,232.001,211.131,636,784
Feb 07, 20181,288.501,293.001,219.501,249.501,228.332,441,994
Feb 06, 20181,277.501,316.501,275.001,285.001,263.231,988,750
Feb 05, 20181,330.001,345.001,312.001,313.001,290.762,014,122
Feb 02, 20181,353.001,367.501,334.501,335.001,312.391,196,596
Feb 01, 20181,346.001,361.001,329.001,349.001,326.151,262,684
Jan 31, 20181,354.001,354.501,338.501,344.001,321.231,090,425
Jan 30, 20181,350.001,368.501,345.001,345.001,322.221,065,622
Jan 29, 20181,361.001,378.501,351.001,363.001,339.911,110,280
Jan 26, 20181,361.501,373.001,353.001,368.501,345.321,937,708
Jan 25, 20181,387.001,396.501,360.501,370.501,347.291,297,173
Jan 24, 20181,343.501,388.001,338.501,384.501,361.051,628,977
Jan 23, 20181,397.001,397.501,332.501,335.001,312.391,948,573
Jan 22, 20181,395.501,405.501,390.501,393.501,369.90748,863
Jan 19, 20181,364.001,405.001,364.001,403.501,379.73814,557
Jan 18, 20181,380.501,394.501,362.001,375.001,351.71918,766
Jan 17, 20181,383.001,394.501,377.001,390.001,366.451,293,482
Jan 16, 20181,428.001,428.001,370.501,378.501,355.151,201,700
Jan 15, 20181,450.001,461.001,425.001,428.001,403.81669,086
Jan 12, 20181,434.501,441.001,413.501,436.501,412.171,227,726
Jan 11, 20181,414.001,436.001,414.001,420.001,395.95789,095
Jan 10, 20181,410.001,430.001,394.501,417.501,393.491,056,369
Jan 09, 20181,404.501,425.001,395.001,406.001,382.181,267,133
Jan 08, 20181,393.501,407.501,385.001,407.501,383.661,102,132
Jan 05, 20181,399.501,406.001,387.501,394.501,370.88864,709
Jan 04, 20181,400.501,407.501,378.501,400.501,376.781,029,493
Jan 03, 20181,433.001,433.001,398.001,400.001,376.29905,311
Jan 02, 20181,439.001,447.001,416.501,435.001,410.691,038,481
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...