U.S. Markets closed

Fresnillo PLC (FRES.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,519.00-12.00 (-0.78%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171,526.001,542.001,514.001,519.001,519.00569,528
Jul 20, 20171,513.001,541.001,506.001,531.001,531.00730,715
Jul 19, 20171,531.001,536.001,501.001,514.001,514.00869,390
Jul 18, 20171,507.001,533.001,500.001,526.001,526.00614,844
Jul 17, 20171,487.001,525.001,483.001,512.001,512.00791,531
Jul 14, 20171,449.001,507.001,431.841,481.001,481.001,188,007
Jul 13, 20171,474.001,495.001,454.001,458.001,458.00915,727
Jul 12, 20171,460.001,485.001,453.001,477.001,477.001,057,326
Jul 11, 20171,429.001,451.001,402.721,447.001,447.00968,216
Jul 10, 20171,415.001,436.001,376.981,430.001,430.001,265,288
Jul 07, 20171,435.001,443.001,409.001,420.001,420.001,186,948
Jul 06, 20171,473.001,485.001,436.001,436.001,436.00688,045
Jul 05, 20171,480.001,487.091,439.001,472.001,472.001,354,299
Jul 04, 20171,459.001,504.001,452.001,483.001,483.00782,336
Jul 03, 20171,473.001,492.001,448.951,466.001,466.001,224,204
Jun 30, 20171,493.001,517.751,465.001,486.001,486.00171,644
Jun 29, 20171,557.001,593.001,498.721,503.001,503.001,641,235
Jun 28, 20171,554.001,579.001,541.101,555.001,555.0075,726
Jun 27, 20171,553.001,587.011,555.001,569.191,569.1930,409
Jun 26, 20171,610.001,610.001,550.001,570.451,570.4574,718
Jun 23, 20171,560.001,614.001,557.001,605.001,605.00150,279
Jun 22, 20171,558.001,585.001,546.001,560.001,560.0085,033
Jun 21, 20171,522.001,743.001,518.001,548.001,548.00163,289
Jun 20, 20171,534.001,544.201,515.001,524.001,524.0053,809
Jun 19, 20171,562.001,548.001,521.001,536.001,536.00965,312
Jun 16, 20171,555.001,595.001,533.001,547.001,547.002,640,732
Jun 15, 20171,652.001,673.001,558.001,558.001,558.001,821,560
Jun 14, 20171,653.001,712.001,650.701,680.001,680.001,263,127
Jun 13, 20171,647.001,661.001,637.001,641.001,641.001,140,487
Jun 12, 20171,717.001,743.001,638.001,641.001,641.001,225,594
Jun 09, 20171,690.001,746.001,690.001,725.001,725.001,792,599
Jun 08, 20171,683.001,691.001,650.001,665.001,665.00989,450
Jun 07, 20171,666.001,695.001,660.321,680.001,680.001,069,263
Jun 06, 20171,632.001,676.601,612.001,674.001,674.00953,273
Jun 05, 20171,647.001,651.001,619.001,622.001,622.00763,110
Jun 02, 20171,584.001,652.001,568.001,651.001,651.001,292,446
Jun 01, 20171,585.001,601.001,574.791,591.001,591.001,030,528
May 31, 20171,577.001,590.001,564.001,576.001,576.003,120,420
May 30, 20171,581.001,585.001,545.001,585.001,585.00931,847
May 26, 20171,577.001,599.001,576.721,581.001,581.00766,048
May 25, 20171,593.001,598.811,559.001,576.001,576.00709,997
May 24, 20171,572.001,577.001,546.001,575.001,575.00855,709
May 23, 20171,601.001,626.001,581.001,582.001,582.00738,326
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, 20171,498.001,505.001,467.001,493.001,476.361,001,323
Apr 25, 20171,508.001,527.001,491.001,503.001,486.251,127,046
Apr 24, 20171,471.001,516.001,445.831,516.001,499.101,172,771
Apr 21, 20171,510.001,529.001,488.001,498.001,481.301,029,898
Apr 20, 20171,539.001,544.001,492.001,517.001,500.09957,987
Apr 19, 20171,594.001,610.001,540.001,545.001,527.781,146,712
Apr 18, 20171,641.001,642.001,592.001,592.001,574.261,187,889
Apr 13, 20171,628.001,648.861,624.041,641.001,622.71754,695
Apr 12, 20171,649.001,660.001,614.001,616.001,597.99801,637
Apr 11, 20171,588.001,654.001,585.001,652.001,633.591,301,348
Apr 10, 20171,613.001,623.001,580.001,583.001,565.361,063,889
Apr 07, 20171,617.001,626.001,606.001,624.001,605.901,111,393
Apr 06, 20171,562.001,602.001,560.001,594.001,576.23797,023
Apr 05, 20171,600.001,610.001,571.001,574.001,556.461,216,324
Apr 04, 20171,555.001,599.001,553.001,595.001,577.221,039,042
Apr 03, 20171,542.001,561.001,511.001,552.001,534.701,123,932
Mar 31, 20171,537.001,556.001,498.821,556.001,538.661,734,263
Mar 30, 20171,533.001,555.001,513.001,555.001,537.67985,178
Mar 29, 20171,563.001,570.761,527.001,535.001,517.89871,236
Mar 28, 20171,557.001,564.001,534.001,562.001,544.59865,470
Mar 27, 20171,537.001,579.001,515.001,550.001,532.721,156,513
Mar 24, 20171,537.001,565.001,536.001,545.001,527.78848,619
Mar 23, 20171,567.001,584.001,535.001,536.001,518.881,007,609
Mar 22, 20171,545.001,588.001,533.001,569.001,551.511,468,843
Mar 21, 20171,524.001,558.001,516.001,553.001,535.691,282,235
Mar 20, 20171,512.001,528.001,432.311,528.001,510.97714,800
Mar 17, 20171,488.001,513.001,473.001,511.001,494.161,242,639
Mar 16, 20171,510.001,562.021,503.001,510.001,493.172,678,377
Mar 15, 20171,446.001,469.001,443.191,453.001,436.801,491,654
Mar 14, 20171,426.001,452.001,413.001,443.001,426.921,528,507
Mar 13, 20171,380.001,443.001,376.001,436.001,419.991,797,882
Mar 10, 20171,319.001,371.001,294.001,360.001,344.841,945,315
Mar 09, 20171,363.001,375.001,343.001,355.001,339.902,030,110
Mar 08, 20171,363.001,386.001,349.641,377.001,361.652,289,266
Mar 07, 20171,391.001,398.001,361.001,370.001,354.731,602,648
Mar 06, 20171,405.001,408.001,376.001,392.001,376.481,495,555
Mar 03, 20171,426.001,430.001,344.001,413.001,397.251,654,853
Mar 02, 20171,468.001,489.001,454.921,455.001,438.781,232,451
Mar 01, 20171,482.001,485.001,445.401,473.001,456.581,303,865
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...