FRES.L - Fresnillo PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2018900.00988.40896.40977.20977.203,714,192
Oct 22, 2018907.00944.00892.40895.60895.601,807,213
Oct 19, 2018903.40906.60883.60887.60887.60900,798
Oct 18, 2018893.00908.80886.60901.00901.001,719,093
Oct 17, 2018900.00904.40883.40904.40904.401,856,159
Oct 16, 2018910.20910.20885.40908.40908.401,685,447
Oct 15, 2018876.80922.40871.20912.20912.203,189,168
Oct 12, 2018849.00896.80845.60876.40876.404,379,482
Oct 11, 2018764.60849.40755.80839.00839.004,191,329
Oct 10, 2018780.60784.00760.80772.20772.201,959,495
Oct 09, 2018786.00791.00771.20779.00779.00998,077
Oct 08, 2018792.80797.80776.60778.00778.001,042,826
Oct 05, 2018814.40814.40780.80794.40794.401,522,006
Oct 04, 2018825.80832.00806.20814.40814.402,438,541
Oct 03, 2018821.60852.60821.00825.00825.002,109,759
Oct 02, 2018814.00830.40806.40820.00820.001,902,286
Oct 01, 2018812.00828.20804.00808.00808.001,582,025
Sep 28, 2018810.00828.80795.40821.40821.401,560,907
Sep 27, 2018825.20833.80805.40805.40805.402,293,988
Sep 26, 2018858.40858.40824.80829.60829.602,041,731
Sep 25, 2018851.60868.40847.00861.00861.001,517,139
Sep 24, 2018852.00866.60843.40856.20856.202,173,297
Sep 21, 2018858.00868.60842.20853.60853.604,261,216
Sep 20, 2018819.60859.40819.60847.60847.603,123,420
Sep 19, 2018803.00828.60797.40825.60825.602,575,847
Sep 18, 2018801.40816.00793.40796.40796.403,055,933
Sep 17, 2018780.00790.80769.00788.20788.201,637,658
Sep 14, 2018795.60799.60781.00785.20785.201,273,804
Sep 13, 2018800.00809.60790.60793.40793.402,550,020
Sep 12, 2018794.00804.00783.60800.20800.201,335,167
Sep 11, 2018815.00815.00781.20794.00794.001,495,537
Sep 10, 2018835.80842.60810.00812.40812.401,165,410
Sep 07, 2018863.00865.40829.00834.00834.001,982,450
Sep 06, 2018872.80879.60858.60863.00863.001,438,471
Sep 05, 2018870.00878.00855.60872.80872.801,335,532
Sep 04, 2018895.00896.80867.40870.40870.401,397,656
Sep 03, 2018906.20909.40887.20889.80889.80932,611
Aug 31, 2018914.80916.60897.20897.20897.201,384,905
Aug 30, 2018932.00942.80904.40906.20906.201,013,668
Aug 29, 2018959.00965.40931.20934.60934.601,830,411
Aug 28, 2018964.60977.80957.80957.80957.801,157,766
Aug 24, 2018927.20950.20920.00947.20947.201,042,882
Aug 23, 2018945.40945.40922.60924.20924.201,170,047
Aug 22, 2018932.20954.40920.40946.80946.801,466,149
Aug 21, 2018945.80945.80924.60930.20930.20892,462
Aug 20, 2018930.00953.40928.00930.80930.801,523,876
Aug 17, 2018910.80925.20906.60924.80924.801,113,263
Aug 16, 2018901.20929.80899.80919.60919.602,387,431
Aug 15, 2018970.40971.20890.20897.00897.002,628,102
Aug 14, 2018981.60987.00962.40972.80972.801,100,309
Aug 13, 2018981.20992.00978.80987.40987.401,058,403
Aug 10, 20181,015.001,015.00952.60989.20989.202,211,787
Aug 09, 2018986.801,027.00983.401,022.001,022.001,172,051
Aug 09, 20188.3742 Dividend
Aug 08, 2018993.201,002.50987.20997.60989.23780,025
Aug 07, 2018997.801,012.00994.20994.20985.85920,454
Aug 06, 20181,015.501,015.50968.40980.60972.371,752,121
Aug 03, 20181,003.501,019.00985.401,014.501,005.981,153,312
Aug 02, 20181,015.501,018.50978.40993.00984.661,555,944
Aug 01, 20181,034.001,037.001,006.501,024.501,015.901,989,685
Jul 31, 20181,022.001,048.00997.201,039.001,030.281,609,955
Jul 30, 20181,003.001,008.00992.00996.80988.431,275,582
Jul 27, 20181,006.501,017.50998.001,010.501,002.021,181,912
Jul 26, 20181,030.001,040.00997.001,003.00994.581,901,826
Jul 25, 20181,101.001,101.001,003.001,025.001,016.403,822,302
Jul 24, 20181,093.001,115.501,092.001,106.001,096.721,422,056
Jul 23, 20181,113.501,118.001,087.001,089.501,080.35935,387
Jul 20, 20181,107.001,127.001,105.001,123.001,113.571,124,915
Jul 19, 20181,117.501,120.001,098.501,108.501,099.192,104,809
Jul 18, 20181,130.001,135.001,108.501,122.001,112.581,397,848
Jul 17, 20181,095.001,122.001,083.501,117.501,108.12997,064
Jul 16, 20181,098.501,102.501,090.001,091.501,082.34626,859
Jul 13, 20181,115.501,115.501,094.001,097.001,087.79858,184
Jul 12, 20181,102.001,111.501,092.001,107.501,098.20940,431
Jul 11, 20181,120.001,125.501,097.001,101.001,091.761,169,493
Jul 10, 20181,141.001,145.501,117.501,134.501,124.98771,323
Jul 09, 20181,128.001,147.501,126.501,143.501,133.90829,070
Jul 06, 20181,155.001,158.501,105.501,123.501,114.071,052,330
Jul 05, 20181,135.501,150.001,112.501,149.501,139.851,548,477
Jul 04, 20181,142.501,148.501,122.001,135.001,125.47718,493
Jul 03, 20181,112.001,145.501,105.501,138.001,128.451,290,818
Jul 02, 20181,134.501,135.501,115.001,115.001,105.641,245,642
Jun 29, 20181,156.501,164.001,139.501,143.501,133.901,156,411
Jun 28, 20181,135.501,150.501,132.501,141.001,131.42919,233
Jun 27, 20181,146.001,158.501,134.501,143.001,133.411,212,076
Jun 26, 20181,145.001,154.501,131.001,146.001,136.381,157,422
Jun 25, 20181,167.501,168.501,141.501,145.501,135.88891,552
Jun 22, 20181,149.501,174.501,142.001,173.001,163.15755,326
Jun 21, 20181,152.501,158.001,137.501,141.001,131.421,312,851
Jun 20, 20181,151.501,185.001,144.501,150.001,140.351,031,894
Jun 19, 20181,151.001,159.501,136.501,140.501,130.931,226,614
Jun 18, 20181,168.001,171.501,152.501,162.501,152.74864,688
Jun 15, 20181,195.501,201.001,162.501,167.501,157.701,695,334
Jun 14, 20181,183.501,211.501,169.501,206.001,195.882,618,242
Jun 13, 20181,194.001,206.001,168.001,188.001,178.031,209,955
Jun 12, 20181,209.501,218.001,193.001,197.501,187.451,154,300
Jun 11, 20181,224.001,228.501,199.001,207.001,196.87986,062
Jun 08, 20181,295.001,295.001,204.501,216.001,205.792,779,795
Jun 07, 20181,325.001,328.001,299.001,299.001,288.101,092,674
Jun 06, 20181,323.501,333.001,302.001,308.001,297.021,095,906
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...