FRES.L - Fresnillo PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,309.501,311.501,291.501,298.001,298.00482,095
Apr 19, 20181,329.501,332.501,295.501,301.501,301.501,017,884
Apr 18, 20181,260.001,325.001,257.001,317.501,317.501,555,262
Apr 17, 20181,257.001,272.501,251.001,254.001,254.001,018,135
Apr 16, 20181,284.001,284.001,251.501,254.001,254.00985,931
Apr 13, 20181,268.501,292.001,259.001,284.001,284.001,237,519
Apr 12, 20181,280.001,281.001,252.501,266.501,266.501,266,581
Apr 11, 20181,237.501,291.001,237.501,285.501,285.501,380,279
Apr 10, 20181,232.001,243.501,214.001,240.501,240.501,115,961
Apr 09, 20181,256.001,261.501,202.001,221.501,221.50918,564
Apr 06, 20181,253.501,258.501,233.501,242.001,242.00855,245
Apr 05, 20181,255.001,272.501,247.001,258.501,258.501,357,716
Apr 04, 20181,245.501,278.001,239.001,254.001,254.001,657,815
Apr 03, 20181,283.501,283.501,233.001,240.501,240.501,308,744
Mar 29, 20181,237.001,282.001,223.001,268.501,268.501,369,785
Mar 28, 20181,240.001,245.001,223.001,232.501,232.501,684,279
Mar 27, 20181,279.501,284.001,248.501,251.001,251.001,247,926
Mar 26, 20181,237.501,289.001,232.501,263.001,263.001,748,415
Mar 23, 20181,160.001,215.501,160.001,208.001,208.001,338,371
Mar 22, 20181,182.001,192.501,150.501,159.501,159.50796,808
Mar 21, 20181,172.001,195.001,159.001,184.001,184.001,142,445
Mar 20, 20181,185.001,194.001,165.501,166.001,166.00946,472
Mar 19, 20181,196.001,199.001,175.501,187.501,187.50824,117
Mar 16, 20181,188.001,208.001,186.501,203.501,203.501,716,568
Mar 15, 20181,214.501,217.501,184.001,192.501,192.501,163,762
Mar 14, 20181,232.001,236.501,205.501,216.001,216.00986,235
Mar 13, 20181,230.001,237.001,213.501,227.501,227.50970,324
Mar 12, 20181,236.001,236.001,210.001,229.001,229.001,015,003
Mar 09, 20181,208.501,239.501,206.001,238.501,238.50848,956
Mar 08, 20181,207.001,213.001,192.501,209.001,209.00844,210
Mar 07, 20181,225.501,228.001,197.501,208.501,208.501,228,073
Mar 06, 20181,213.001,232.501,203.001,229.501,229.501,727,240
Mar 05, 20181,204.001,208.001,192.001,207.501,207.501,280,557
Mar 02, 20181,190.501,216.001,183.001,197.501,197.501,639,683
Mar 01, 20181,219.501,223.001,174.001,189.501,189.501,623,525
Feb 28, 20181,265.001,277.501,219.501,219.501,219.502,177,323
Feb 27, 20181,313.501,319.001,262.501,273.001,273.001,712,132
Feb 26, 20181,327.501,343.001,324.001,332.001,332.00762,075
Feb 23, 20181,322.001,323.001,309.001,311.001,311.00711,037
Feb 22, 20181,318.501,332.001,308.501,326.001,326.001,283,134
Feb 21, 20181,350.501,352.501,309.501,332.001,332.001,054,176
Feb 20, 20181,357.501,367.501,338.001,340.501,340.501,302,172
Feb 19, 20181,392.501,392.501,357.501,361.001,361.001,050,932
Feb 16, 20181,400.001,432.001,391.001,400.001,400.002,005,008
Feb 15, 20181,340.001,392.501,322.001,391.001,391.002,944,764
Feb 14, 20181,283.001,333.001,262.001,329.501,329.501,482,131
Feb 13, 20181,268.001,278.001,255.001,271.001,271.001,347,293
Feb 12, 20181,249.501,266.501,240.501,265.501,265.501,119,188
Feb 09, 20181,231.001,253.501,227.501,238.001,238.001,463,674
Feb 08, 20181,226.501,243.501,213.001,232.001,232.001,636,784
Feb 07, 20181,288.501,293.001,219.501,249.501,249.502,441,994
Feb 06, 20181,277.501,316.501,275.001,285.001,285.001,988,750
Feb 05, 20181,330.001,345.001,312.001,313.001,313.002,014,122
Feb 02, 20181,353.001,367.501,334.501,335.001,335.001,196,596
Feb 01, 20181,346.001,361.001,329.001,349.001,349.001,262,684
Jan 31, 20181,354.001,354.501,338.501,344.001,344.001,090,425
Jan 30, 20181,350.001,368.501,345.001,345.001,345.001,065,622
Jan 29, 20181,361.001,378.501,351.001,363.001,363.001,110,280
Jan 26, 20181,361.501,373.001,353.001,368.501,368.501,937,708
Jan 25, 20181,387.001,396.501,360.501,370.501,370.501,297,173
Jan 24, 20181,343.501,388.001,338.501,384.501,384.501,628,977
Jan 23, 20181,397.001,397.501,332.501,335.001,335.001,948,573
Jan 22, 20181,395.501,405.501,390.501,393.501,393.50748,863
Jan 19, 20181,364.001,405.001,364.001,403.501,403.50814,557
Jan 18, 20181,380.501,394.501,362.001,375.001,375.00918,766
Jan 17, 20181,383.001,394.501,377.001,390.001,390.001,293,482
Jan 16, 20181,428.001,428.001,370.501,378.501,378.501,201,700
Jan 15, 20181,450.001,461.001,425.001,428.001,428.00669,086
Jan 12, 20181,434.501,441.001,413.501,436.501,436.501,227,726
Jan 11, 20181,414.001,436.001,414.001,420.001,420.00789,095
Jan 10, 20181,410.001,430.001,394.501,417.501,417.501,056,369
Jan 09, 20181,404.501,425.001,395.001,406.001,406.001,267,133
Jan 08, 20181,393.501,407.501,385.001,407.501,407.501,102,132
Jan 05, 20181,399.501,406.001,387.501,394.501,394.50864,709
Jan 04, 20181,400.501,407.501,378.501,400.501,400.501,029,493
Jan 03, 20181,433.001,433.001,398.001,400.001,400.00905,311
Jan 02, 20181,439.001,447.001,416.501,435.001,435.001,038,481
Dec 29, 20171,387.001,429.001,387.001,429.001,429.00388,629
Dec 28, 20171,396.001,405.001,380.001,390.001,390.00578,579
Dec 27, 20171,355.001,404.001,353.001,397.001,397.00844,738
Dec 22, 20171,340.001,357.001,335.001,350.001,350.00227,825
Dec 21, 20171,350.001,360.001,334.001,357.001,357.00865,254
Dec 20, 20171,330.001,346.001,325.001,345.001,345.00542,664
Dec 19, 20171,370.001,370.001,322.001,326.001,326.00775,190
Dec 18, 20171,340.001,367.001,338.001,363.001,363.00981,625
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, 20171,258.001,275.001,251.001,263.001,263.00757,216
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...