Fresnillo
(FRES)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
554.00p
|
560.35p
|
549.11p
|
550.00p
|
1,869,903
|
|
20/08/2024
|
548.00p
|
555.50p
|
537.50p
|
547.50p
|
3,088,097
|
|
19/08/2024
|
535.00p
|
549.50p
|
531.50p
|
545.50p
|
761,641
|
|
16/08/2024
|
545.50p
|
547.00p
|
528.25p
|
532.00p
|
4,195,713
|
|
15/08/2024
|
543.00p
|
554.50p
|
541.50p
|
543.00p
|
518,857
|
|
14/08/2024
|
544.00p
|
556.00p
|
540.00p
|
541.50p
|
453,035
|
|
13/08/2024
|
542.50p
|
550.06p
|
534.00p
|
543.00p
|
1,745,705
|
|
12/08/2024
|
535.50p
|
542.00p
|
530.99p
|
540.00p
|
2,784,917
|
|
09/08/2024
|
539.50p
|
545.72p
|
527.00p
|
535.00p
|
304,487
|
|
08/08/2024
|
529.50p
|
536.50p
|
520.00p
|
534.50p
|
420,254
|
|
07/08/2024
|
533.50p
|
546.00p
|
524.00p
|
545.00p
|
633,440
|
|
06/08/2024
|
552.00p
|
557.00p
|
533.00p
|
533.00p
|
761,160
|
|
05/08/2024
|
567.50p
|
567.50p
|
525.50p
|
550.00p
|
1,299,359
|
|
02/08/2024
|
589.00p
|
603.50p
|
567.00p
|
573.00p
|
897,490
|
|
01/08/2024
|
593.50p
|
607.50p
|
584.50p
|
591.50p
|
690,319
|
|
31/07/2024
|
571.50p
|
593.50p
|
571.00p
|
588.00p
|
819,380
|
|
30/07/2024
|
592.00p
|
605.50p
|
564.00p
|
574.00p
|
685,067
|
|
29/07/2024
|
580.00p
|
584.50p
|
567.50p
|
572.00p
|
1,022,337
|
|
26/07/2024
|
575.00p
|
588.50p
|
566.00p
|
582.00p
|
576,711
|
|
25/07/2024
|
586.50p
|
597.00p
|
578.00p
|
582.00p
|
1,577,810
|
|
24/07/2024
|
586.00p
|
626.24p
|
586.00p
|
607.00p
|
817,467
|
|
23/07/2024
|
603.50p
|
605.50p
|
596.50p
|
600.00p
|
410,641
|
|
22/07/2024
|
615.00p
|
620.00p
|
604.00p
|
604.00p
|
620,875
|
|
19/07/2024
|
608.00p
|
616.50p
|
588.00p
|
616.00p
|
757,454
|
|
18/07/2024
|
631.00p
|
635.00p
|
617.50p
|
624.50p
|
373,435
|
|
17/07/2024
|
625.00p
|
643.00p
|
616.50p
|
630.00p
|
885,158
|
|
16/07/2024
|
636.00p
|
636.00p
|
613.50p
|
625.00p
|
576,292
|
|
15/07/2024
|
615.50p
|
626.00p
|
611.00p
|
622.50p
|
519,933
|
|
12/07/2024
|
619.00p
|
629.50p
|
613.00p
|
620.00p
|
1,728,974
|
|
11/07/2024
|
613.00p
|
634.00p
|
605.00p
|
625.00p
|
924,005
|
|
10/07/2024
|
591.00p
|
609.50p
|
587.50p
|
608.00p
|
3,684,492
|
|
09/07/2024
|
593.50p
|
594.42p
|
581.00p
|
585.50p
|
4,364,449
|
|
08/07/2024
|
589.50p
|
592.50p
|
573.00p
|
582.00p
|
466,389
|
|
05/07/2024
|
581.00p
|
595.00p
|
578.50p
|
593.00p
|
784,752
|
|
04/07/2024
|
574.50p
|
582.50p
|
574.50p
|
576.50p
|
370,921
|
|
03/07/2024
|
557.00p
|
577.00p
|
553.50p
|
574.00p
|
1,261,931
|
|
02/07/2024
|
564.00p
|
564.00p
|
550.00p
|
551.50p
|
365,427
|
|
01/07/2024
|
559.50p
|
570.13p
|
556.00p
|
562.50p
|
282,279
|
|
28/06/2024
|
562.50p
|
570.50p
|
556.00p
|
562.00p
|
524,688
|
|
27/06/2024
|
560.00p
|
571.50p
|
555.50p
|
565.00p
|
376,007
|
|
26/06/2024
|
562.00p
|
575.50p
|
560.07p
|
559.50p
|
664,407
|
|
25/06/2024
|
567.50p
|
571.00p
|
550.00p
|
559.50p
|
649,501
|
|
24/06/2024
|
555.00p
|
567.50p
|
548.98p
|
564.00p
|
605,129
|
|
21/06/2024
|
565.00p
|
569.00p
|
553.00p
|
556.50p
|
1,335,920
|
|
20/06/2024
|
546.00p
|
571.50p
|
537.50p
|
565.00p
|
1,238,997
|
|
19/06/2024
|
544.50p
|
548.00p
|
540.00p
|
541.00p
|
515,057
|
|
18/06/2024
|
541.50p
|
547.50p
|
534.00p
|
542.50p
|
807,909
|
|
17/06/2024
|
544.50p
|
550.50p
|
538.00p
|
543.00p
|
463,036
|
|
14/06/2024
|
553.50p
|
553.50p
|
535.50p
|
545.50p
|
930,149
|
|
13/06/2024
|
551.00p
|
553.00p
|
536.00p
|
539.00p
|
903,053
|
|
12/06/2024
|
560.00p
|
570.00p
|
547.49p
|
554.50p
|
780,925
|
|
11/06/2024
|
559.00p
|
562.50p
|
535.00p
|
551.00p
|
3,574,437
|
|
10/06/2024
|
558.00p
|
568.50p
|
546.50p
|
560.00p
|
675,745
|
|
07/06/2024
|
595.00p
|
600.50p
|
556.50p
|
559.00p
|
4,663,159
|
|
06/06/2024
|
584.50p
|
593.50p
|
574.00p
|
593.00p
|
3,783,423
|
|
05/06/2024
|
578.50p
|
578.50p
|
560.88p
|
577.50p
|
1,091,909
|
|
04/06/2024
|
618.00p
|
621.00p
|
568.50p
|
568.50p
|
4,783,350
|
|
03/06/2024
|
622.00p
|
627.50p
|
611.00p
|
616.50p
|
3,642,151
|
|
31/05/2024
|
628.00p
|
631.50p
|
617.69p
|
619.50p
|
1,019,085
|
|
30/05/2024
|
615.50p
|
631.00p
|
613.50p
|
628.00p
|
1,001,037
|
|
29/05/2024
|
626.50p
|
638.00p
|
610.00p
|
626.00p
|
4,957,027
|
|
28/05/2024
|
608.50p
|
622.50p
|
592.00p
|
614.00p
|
4,045,830
|
|
27/05/2024
|
604.00p
|
613.50p
|
588.00p
|
596.00p
|
1,081,068
|