Fresnillo
(FRES)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
21/02/2025
|
773.50p
|
779.00p
|
757.00p
|
776.50p
|
4,512,360
|
|
20/02/2025
|
778.50p
|
787.00p
|
771.50p
|
787.00p
|
1,081,125
|
|
19/02/2025
|
780.50p
|
785.50p
|
758.00p
|
770.50p
|
798,201
|
|
18/02/2025
|
787.00p
|
790.50p
|
773.50p
|
784.00p
|
1,218,363
|
|
17/02/2025
|
792.00p
|
802.50p
|
784.50p
|
784.50p
|
510,052
|
|
14/02/2025
|
811.50p
|
830.00p
|
794.75p
|
798.50p
|
985,942
|
|
13/02/2025
|
817.50p
|
839.50p
|
798.00p
|
798.00p
|
1,096,463
|
|
12/02/2025
|
788.50p
|
794.39p
|
769.59p
|
791.50p
|
729,013
|
|
11/02/2025
|
789.50p
|
797.00p
|
780.50p
|
790.50p
|
897,157
|
|
10/02/2025
|
769.00p
|
810.00p
|
765.50p
|
802.00p
|
1,803,488
|
|
07/02/2025
|
765.00p
|
765.00p
|
751.00p
|
765.00p
|
786,765
|
|
06/02/2025
|
761.00p
|
769.00p
|
744.50p
|
755.00p
|
1,212,926
|
|
05/02/2025
|
716.00p
|
757.00p
|
716.00p
|
755.00p
|
1,043,618
|
|
04/02/2025
|
707.50p
|
718.50p
|
704.08p
|
709.50p
|
562,110
|
|
03/02/2025
|
683.50p
|
711.20p
|
673.50p
|
709.50p
|
664,724
|
|
31/01/2025
|
711.00p
|
711.00p
|
693.50p
|
696.00p
|
2,139,698
|
|
30/01/2025
|
677.00p
|
722.33p
|
672.50p
|
712.50p
|
750,932
|
|
29/01/2025
|
661.00p
|
679.00p
|
660.00p
|
657.00p
|
1,131,338
|
|
28/01/2025
|
668.00p
|
670.50p
|
657.00p
|
657.00p
|
407,128
|
|
27/01/2025
|
671.50p
|
684.00p
|
656.50p
|
671.50p
|
1,467,187
|
|
24/01/2025
|
687.50p
|
695.50p
|
682.00p
|
685.50p
|
565,841
|
|
23/01/2025
|
684.00p
|
684.00p
|
673.50p
|
678.50p
|
576,987
|
|
22/01/2025
|
693.00p
|
695.50p
|
667.50p
|
685.00p
|
642,862
|
|
21/01/2025
|
690.50p
|
695.00p
|
676.50p
|
693.50p
|
318,563
|
|
20/01/2025
|
668.50p
|
691.00p
|
666.00p
|
685.50p
|
636,990
|
|
17/01/2025
|
677.00p
|
682.00p
|
643.50p
|
666.00p
|
739,338
|
|
16/01/2025
|
674.50p
|
695.50p
|
671.50p
|
666.00p
|
787,426
|
|
15/01/2025
|
658.50p
|
670.27p
|
656.86p
|
666.00p
|
1,485,870
|
|
14/01/2025
|
652.50p
|
657.00p
|
642.50p
|
655.00p
|
2,339,152
|
|
13/01/2025
|
663.00p
|
666.00p
|
634.41p
|
644.50p
|
511,164
|
|
10/01/2025
|
667.00p
|
682.00p
|
657.00p
|
668.00p
|
600,651
|
|
09/01/2025
|
648.50p
|
678.50p
|
648.00p
|
669.00p
|
465,800
|
|
08/01/2025
|
657.00p
|
658.00p
|
640.50p
|
648.00p
|
555,215
|
|
07/01/2025
|
639.00p
|
657.00p
|
631.00p
|
645.00p
|
397,004
|
|
06/01/2025
|
648.50p
|
657.50p
|
625.50p
|
644.00p
|
226,575
|
|
03/01/2025
|
654.50p
|
659.00p
|
646.00p
|
649.00p
|
308,145
|
|
02/01/2025
|
624.00p
|
651.50p
|
624.00p
|
649.50p
|
406,746
|
|
01/01/2025
|
612.00p
|
625.00p
|
612.00p
|
621.50p
|
142,244
|
|
31/12/2024
|
612.00p
|
625.00p
|
612.00p
|
621.50p
|
142,244
|
|
30/12/2024
|
630.00p
|
630.00p
|
616.00p
|
616.00p
|
617,993
|
|
27/12/2024
|
639.50p
|
640.00p
|
628.00p
|
630.50p
|
315,106
|
|
26/12/2024
|
637.00p
|
641.00p
|
630.50p
|
636.50p
|
118,584
|
|
25/12/2024
|
637.00p
|
641.00p
|
630.50p
|
636.50p
|
118,584
|
|
24/12/2024
|
637.00p
|
641.00p
|
630.50p
|
636.50p
|
118,584
|
|
23/12/2024
|
641.50p
|
647.50p
|
630.57p
|
637.00p
|
251,444
|
|
20/12/2024
|
629.00p
|
641.00p
|
623.50p
|
638.50p
|
982,695
|
|
19/12/2024
|
634.50p
|
641.00p
|
627.42p
|
631.50p
|
464,338
|
|
18/12/2024
|
652.00p
|
655.00p
|
643.50p
|
648.50p
|
397,393
|
|
17/12/2024
|
655.00p
|
656.00p
|
642.71p
|
650.00p
|
1,244,639
|
|
16/12/2024
|
664.50p
|
673.00p
|
656.00p
|
656.50p
|
359,979
|
|
13/12/2024
|
680.50p
|
683.50p
|
664.50p
|
665.50p
|
637,001
|
|
12/12/2024
|
699.00p
|
705.50p
|
670.00p
|
679.50p
|
924,985
|
|
11/12/2024
|
679.50p
|
703.00p
|
672.50p
|
699.00p
|
536,048
|
|
10/12/2024
|
678.00p
|
683.00p
|
672.50p
|
681.00p
|
1,508,111
|
|
09/12/2024
|
661.00p
|
686.00p
|
658.50p
|
686.00p
|
706,992
|
|
06/12/2024
|
660.00p
|
667.20p
|
652.00p
|
655.50p
|
349,148
|
|
05/12/2024
|
667.00p
|
673.24p
|
662.50p
|
663.50p
|
361,302
|
|
04/12/2024
|
661.50p
|
673.00p
|
661.50p
|
669.00p
|
1,358,456
|
|
03/12/2024
|
649.50p
|
668.50p
|
646.50p
|
666.00p
|
657,329
|
|
02/12/2024
|
639.50p
|
653.00p
|
620.50p
|
647.50p
|
339,912
|
|
29/11/2024
|
640.00p
|
651.50p
|
638.50p
|
646.00p
|
381,848
|
|
28/11/2024
|
629.00p
|
638.00p
|
629.00p
|
638.00p
|
245,378
|
|
27/11/2024
|
643.00p
|
651.50p
|
630.00p
|
635.00p
|
337,534
|
|
26/11/2024
|
635.50p
|
643.00p
|
626.50p
|
638.50p
|
477,052
|
|
25/11/2024
|
648.50p
|
649.50p
|
624.50p
|
647.50p
|
1,518,149
|
|
22/11/2024
|
655.50p
|
659.00p
|
651.00p
|
647.50p
|
464,575
|
|
21/11/2024
|
660.50p
|
662.50p
|
644.21p
|
647.50p
|
526,838
|
|
20/11/2024
|
663.50p
|
664.50p
|
654.00p
|
654.50p
|
591,846
|
|
19/11/2024
|
665.00p
|
669.50p
|
658.00p
|
665.00p
|
422,200
|
|
18/11/2024
|
650.00p
|
660.00p
|
648.95p
|
660.00p
|
856,412
|
|
15/11/2024
|
628.00p
|
648.00p
|
625.00p
|
629.00p
|
3,185,161
|
|
14/11/2024
|
619.50p
|
632.00p
|
609.50p
|
629.00p
|
1,052,463
|
|
13/11/2024
|
624.50p
|
649.50p
|
624.00p
|
633.50p
|
907,446
|
|
12/11/2024
|
656.00p
|
659.50p
|
619.00p
|
623.00p
|
2,268,522
|
|
11/11/2024
|
707.50p
|
721.00p
|
676.00p
|
676.00p
|
1,116,898
|
|
08/11/2024
|
704.00p
|
714.50p
|
695.00p
|
700.00p
|
409,292
|
|
07/11/2024
|
696.00p
|
718.00p
|
690.50p
|
711.00p
|
3,499,595
|
|
06/11/2024
|
721.50p
|
727.00p
|
682.07p
|
699.00p
|
1,312,194
|
|
05/11/2024
|
722.00p
|
732.90p
|
722.00p
|
727.50p
|
1,883,145
|
|
04/11/2024
|
728.00p
|
737.00p
|
721.00p
|
721.50p
|
572,204
|
|
01/11/2024
|
739.50p
|
745.50p
|
733.50p
|
735.50p
|
630,030
|
|
31/10/2024
|
750.00p
|
762.50p
|
727.00p
|
739.50p
|
1,976,521
|
|
30/10/2024
|
774.00p
|
779.61p
|
756.50p
|
759.50p
|
818,002
|
|
29/10/2024
|
751.00p
|
778.50p
|
750.00p
|
778.50p
|
689,989
|
|
28/10/2024
|
757.50p
|
759.50p
|
747.50p
|
753.00p
|
524,094
|
|
25/10/2024
|
760.50p
|
767.50p
|
749.00p
|
758.50p
|
1,198,946
|
|
24/10/2024
|
761.50p
|
782.00p
|
757.50p
|
763.50p
|
1,338,309
|
|
23/10/2024
|
764.50p
|
781.50p
|
757.00p
|
763.50p
|
1,742,644
|
|
22/10/2024
|
750.00p
|
775.71p
|
750.00p
|
769.00p
|
1,302,415
|
|
21/10/2024
|
732.50p
|
760.00p
|
722.50p
|
747.50p
|
4,250,239
|
|
18/10/2024
|
686.00p
|
706.50p
|
685.50p
|
703.00p
|
1,026,952
|
|
17/10/2024
|
669.00p
|
687.50p
|
663.50p
|
684.50p
|
647,009
|
|
16/10/2024
|
663.50p
|
678.50p
|
662.00p
|
669.00p
|
627,759
|
|
15/10/2024
|
661.00p
|
661.00p
|
647.00p
|
654.50p
|
488,766
|
|
14/10/2024
|
663.00p
|
663.00p
|
646.30p
|
656.50p
|
543,654
|
|
11/10/2024
|
657.50p
|
667.00p
|
656.00p
|
663.50p
|
848,878
|
|
10/10/2024
|
632.00p
|
654.00p
|
627.00p
|
654.00p
|
913,568
|
|
09/10/2024
|
622.50p
|
639.00p
|
622.00p
|
632.00p
|
632,005
|
|
08/10/2024
|
624.50p
|
625.00p
|
605.00p
|
619.00p
|
1,000,213
|
|
07/10/2024
|
638.00p
|
638.50p
|
618.50p
|
624.50p
|
2,364,015
|
|
04/10/2024
|
631.50p
|
643.00p
|
627.50p
|
636.00p
|
898,756
|
|
03/10/2024
|
633.00p
|
638.00p
|
629.00p
|
629.00p
|
526,780
|
|
02/10/2024
|
620.00p
|
635.00p
|
615.50p
|
632.00p
|
540,928
|
|
01/10/2024
|
612.00p
|
631.00p
|
612.00p
|
622.00p
|
590,040
|
|
30/09/2024
|
620.00p
|
624.50p
|
606.34p
|
611.50p
|
706,313
|
|
27/09/2024
|
637.50p
|
640.50p
|
615.50p
|
621.00p
|
885,399
|
|
26/09/2024
|
627.00p
|
642.00p
|
624.00p
|
636.50p
|
1,400,760
|
|
25/09/2024
|
595.00p
|
623.00p
|
595.00p
|
619.50p
|
1,054,051
|
|
24/09/2024
|
602.00p
|
609.50p
|
596.00p
|
599.00p
|
3,105,253
|
|
23/09/2024
|
581.00p
|
598.40p
|
578.00p
|
595.50p
|
1,008,242
|
|
20/09/2024
|
592.00p
|
595.00p
|
585.00p
|
586.50p
|
1,313,094
|
|
19/09/2024
|
570.50p
|
589.00p
|
570.50p
|
588.50p
|
917,643
|
|
18/09/2024
|
573.00p
|
573.00p
|
561.50p
|
563.00p
|
397,828
|
|
17/09/2024
|
582.50p
|
585.50p
|
569.00p
|
569.00p
|
444,765
|
|
16/09/2024
|
566.50p
|
584.00p
|
565.00p
|
574.00p
|
669,565
|
|
13/09/2024
|
549.50p
|
578.50p
|
545.75p
|
537.50p
|
1,349,893
|
|
12/09/2024
|
528.50p
|
540.00p
|
522.28p
|
518.50p
|
2,841,541
|
|
11/09/2024
|
521.00p
|
529.00p
|
512.00p
|
514.00p
|
486,772
|
|
10/09/2024
|
508.00p
|
520.51p
|
506.50p
|
514.00p
|
484,957
|
|
09/09/2024
|
512.00p
|
513.50p
|
503.00p
|
504.50p
|
324,902
|
|
06/09/2024
|
514.50p
|
517.62p
|
504.82p
|
508.50p
|
506,859
|
|
05/09/2024
|
502.00p
|
518.20p
|
502.00p
|
513.00p
|
503,638
|
|
04/09/2024
|
507.50p
|
514.30p
|
503.00p
|
508.50p
|
772,517
|
|
03/09/2024
|
540.00p
|
546.50p
|
511.50p
|
511.50p
|
884,907
|
|
02/09/2024
|
541.00p
|
548.44p
|
531.50p
|
541.50p
|
1,930,257
|
|
30/08/2024
|
559.50p
|
559.50p
|
536.00p
|
541.50p
|
1,178,053
|
|
29/08/2024
|
553.50p
|
555.50p
|
545.00p
|
554.50p
|
1,140,053
|
|
28/08/2024
|
555.00p
|
555.00p
|
538.50p
|
546.50p
|
1,092,869
|
|
27/08/2024
|
554.50p
|
557.00p
|
542.50p
|
554.50p
|
526,975
|
|
26/08/2024
|
547.50p
|
553.67p
|
537.00p
|
544.00p
|
445,259
|
|
23/08/2024
|
547.50p
|
553.67p
|
537.00p
|
544.00p
|
445,259
|
|
22/08/2024
|
547.50p
|
553.67p
|
537.00p
|
544.00p
|
445,259
|