FRES.L - Fresnillo PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20181,107.001,127.001,105.001,123.001,123.001,124,915
Jul 19, 20181,117.501,120.001,098.501,108.501,108.502,104,809
Jul 18, 20181,130.001,135.001,108.501,122.001,122.001,397,848
Jul 17, 20181,095.001,122.001,083.501,117.501,117.50997,064
Jul 16, 20181,098.501,102.501,090.001,091.501,091.50626,859
Jul 13, 20181,115.501,115.501,094.001,097.001,097.00858,184
Jul 12, 20181,102.001,111.501,092.001,107.501,107.50940,431
Jul 11, 20181,120.001,125.501,097.001,101.001,101.001,169,493
Jul 10, 20181,141.001,145.501,117.501,134.501,134.50771,323
Jul 09, 20181,128.001,147.501,126.501,143.501,143.50829,070
Jul 06, 20181,155.001,158.501,105.501,123.501,123.501,052,330
Jul 05, 20181,135.501,150.001,112.501,149.501,149.501,548,477
Jul 04, 20181,142.501,148.501,122.001,135.001,135.00718,493
Jul 03, 20181,112.001,145.501,105.501,138.001,138.001,290,818
Jul 02, 20181,134.501,135.501,115.001,115.001,115.001,245,642
Jun 29, 20181,156.501,164.001,139.501,143.501,143.501,156,411
Jun 28, 20181,135.501,150.501,132.501,141.001,141.00919,233
Jun 27, 20181,146.001,158.501,134.501,143.001,143.001,212,076
Jun 26, 20181,145.001,154.501,131.001,146.001,146.001,157,422
Jun 25, 20181,167.501,168.501,141.501,145.501,145.50891,552
Jun 22, 20181,149.501,174.501,142.001,173.001,173.00755,326
Jun 21, 20181,152.501,158.001,137.501,141.001,141.001,312,851
Jun 20, 20181,151.501,185.001,144.501,150.001,150.001,031,894
Jun 19, 20181,151.001,159.501,136.501,140.501,140.501,226,614
Jun 18, 20181,168.001,171.501,152.501,162.501,162.50864,688
Jun 15, 20181,195.501,201.001,162.501,167.501,167.501,695,334
Jun 14, 20181,183.501,211.501,169.501,206.001,206.002,618,242
Jun 13, 20181,194.001,206.001,168.001,188.001,188.001,209,955
Jun 12, 20181,209.501,218.001,193.001,197.501,197.501,154,300
Jun 11, 20181,224.001,228.501,199.001,207.001,207.00986,062
Jun 08, 20181,295.001,295.001,204.501,216.001,216.002,779,795
Jun 07, 20181,325.001,328.001,299.001,299.001,299.001,092,674
Jun 06, 20181,323.501,333.001,302.001,308.001,308.001,095,906
Jun 05, 20181,308.001,325.001,298.001,315.501,315.50650,478
Jun 04, 20181,307.001,339.501,306.501,315.001,315.00609,693
Jun 01, 20181,335.001,339.501,306.501,308.501,308.50795,898
May 31, 20181,352.001,359.001,326.501,328.501,328.501,732,636
May 30, 20181,341.501,364.501,329.001,340.001,340.001,406,836
May 29, 20181,320.001,350.001,308.501,338.001,338.002,101,977
May 25, 20181,306.501,311.001,294.501,297.501,297.501,240,460
May 24, 20181,312.501,316.501,286.001,298.501,298.501,096,616
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...