Market data

Select a section

Fresnillo

(FRES)
Sector: Precious Metals and Mining
588.50p
25.50p 4.53
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 604.00p 613.50p 588.00p 596.00p 1,081,068
23/05/2024 613.00p 624.50p 606.50p 609.50p 1,581,292
22/05/2024 624.50p 626.50p 612.50p 620.50p 960,943
21/05/2024 631.50p 639.00p 616.50p 632.00p 1,045,523
20/05/2024 631.00p 647.50p 628.00p 639.50p 2,240,137
17/05/2024 599.50p 625.50p 590.00p 615.00p 1,645,794
16/05/2024 597.00p 601.00p 590.50p 595.00p 875,636
15/05/2024 584.50p 597.50p 575.50p 595.00p 1,024,787
14/05/2024 579.50p 588.00p 570.00p 575.50p 594,738
13/05/2024 570.00p 587.50p 569.00p 578.00p 4,150,757
10/05/2024 592.50p 603.19p 574.50p 577.50p 853,249
09/05/2024 574.50p 581.28p 570.00p 580.00p 609,019
08/05/2024 573.50p 580.00p 559.50p 572.50p 428,171
07/05/2024 566.00p 574.50p 559.00p 567.50p 1,583,777
06/05/2024 564.00p 566.00p 549.50p 549.50p 696,215
03/05/2024 564.00p 566.00p 549.50p 549.50p 696,215
02/05/2024 568.00p 572.50p 551.90p 558.00p 853,803
01/05/2024 554.50p 572.76p 549.00p 562.50p 763,033
30/04/2024 587.00p 592.50p 552.50p 558.00p 1,019,414
29/04/2024 584.00p 601.50p 581.00p 590.50p 748,435
26/04/2024 586.00p 593.64p 584.00p 584.00p 2,097,966
25/04/2024 568.50p 585.50p 562.00p 579.00p 4,210,745
24/04/2024 576.50p 581.00p 562.85p 580.50p 826,674
23/04/2024 586.00p 586.00p 567.00p 578.50p 4,433,987
22/04/2024 597.50p 602.50p 576.50p 587.00p 4,333,562
19/04/2024 610.00p 610.00p 595.00p 602.00p 563,550
18/04/2024 606.00p 611.50p 590.50p 610.00p 863,746
17/04/2024 600.50p 610.00p 599.50p 601.50p 1,255,877
16/04/2024 596.50p 599.00p 577.50p 584.50p 990,335
15/04/2024 611.00p 613.50p 593.74p 598.00p 4,044,505
12/04/2024 605.50p 623.50p 603.50p 622.50p 1,541,104
11/04/2024 578.50p 589.50p 574.92p 578.50p 760,089
10/04/2024 586.00p 592.00p 564.00p 579.00p 1,559,127
09/04/2024 564.00p 587.00p 561.00p 578.00p 9,548,551
08/04/2024 550.00p 562.50p 545.50p 556.00p 1,219,973
05/04/2024 531.50p 546.50p 529.00p 542.00p 1,014,372
04/04/2024 534.00p 545.65p 528.80p 540.50p 1,653,142
03/04/2024 514.50p 528.50p 506.00p 524.00p 2,201,722
02/04/2024 483.20p 511.50p 481.60p 505.50p 3,582,545
01/04/2024 463.60p 470.10p 461.80p 469.90p 1,948,999
29/03/2024 463.60p 470.10p 461.80p 469.90p 1,948,999
28/03/2024 463.60p 470.10p 461.80p 469.90p 1,948,999
27/03/2024 447.40p 457.05p 440.00p 457.00p 2,356,184
26/03/2024 447.70p 448.90p 442.42p 445.80p 1,434,116
25/03/2024 461.30p 461.30p 449.20p 452.00p 1,282,151
22/03/2024 450.00p 460.10p 440.90p 455.00p 1,304,183
21/03/2024 465.20p 467.30p 450.00p 450.00p 2,790,758
20/03/2024 442.80p 442.80p 435.20p 440.30p 844,585
19/03/2024 459.90p 462.20p 439.20p 441.40p 2,838,867

Market data

Select a section