Market data

Select a section

Fresnillo

(FRES)
Sector: Precious Metals and Mining
1,000.00p
-16.00p -1.57
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 1,011.00p 1,018.00p 985.00p 1,000.00p 1,568,697
15/05/2025 972.00p 1,021.00p 963.00p 1,016.00p 5,815,611
14/05/2025 1,002.00p 1,013.00p 981.50p 981.50p 809,955
13/05/2025 1,005.00p 1,022.00p 994.50p 1,010.00p 1,077,874
12/05/2025 1,075.00p 1,087.00p 998.00p 999.50p 1,536,531
09/05/2025 1,025.00p 1,071.50p 1,022.00p 1,061.00p 776,900
08/05/2025 1,044.00p 1,047.00p 1,021.66p 1,030.00p 624,676
07/05/2025 1,068.00p 1,074.00p 1,048.70p 1,054.00p 964,648
06/05/2025 1,034.00p 1,065.00p 1,026.00p 1,063.00p 2,491,790
05/05/2025 1,020.00p 1,022.00p 1,002.00p 1,015.00p 646,783
02/05/2025 1,020.00p 1,022.00p 1,002.00p 1,015.00p 646,761
01/05/2025 987.50p 1,006.00p 985.00p 995.50p 314,725
30/04/2025 1,002.00p 1,019.00p 990.00p 1,002.00p 4,583,132
29/04/2025 1,002.00p 1,022.00p 996.50p 1,012.00p 4,476,395
28/04/2025 987.50p 1,006.00p 983.07p 998.00p 574,664
25/04/2025 1,001.00p 1,009.00p 979.47p 982.50p 1,004,051
24/04/2025 993.50p 1,015.00p 989.63p 1,004.00p 1,061,864
23/04/2025 1,000.00p 1,000.00p 937.00p 985.00p 5,152,603
22/04/2025 1,050.00p 1,061.00p 1,010.00p 1,039.00p 5,028,031
21/04/2025 1,029.00p 1,047.02p 1,007.00p 1,021.00p 1,248,961
18/04/2025 1,029.00p 1,047.02p 1,007.00p 1,021.00p 1,248,961
17/04/2025 1,029.00p 1,047.02p 1,007.00p 1,021.00p 1,248,961
16/04/2025 1,067.00p 1,093.00p 1,061.00p 1,081.00p 1,152,523
15/04/2025 1,022.00p 1,059.42p 1,021.00p 1,058.00p 1,144,497
14/04/2025 999.00p 1,022.00p 985.50p 1,020.00p 1,293,847
11/04/2025 952.50p 992.27p 946.00p 991.00p 1,689,899
10/04/2025 929.50p 936.50p 896.50p 923.00p 1,220,848
09/04/2025 855.00p 899.50p 829.87p 883.00p 985,383
08/04/2025 844.50p 876.00p 834.50p 862.00p 7,324,212
07/04/2025 796.50p 861.50p 764.50p 833.50p 1,946,047
04/04/2025 910.50p 929.00p 811.00p 822.50p 4,984,176
03/04/2025 915.00p 932.50p 887.50p 920.50p 3,548,570
02/04/2025 941.00p 946.50p 922.50p 934.50p 637,101
01/04/2025 940.50p 957.01p 937.00p 953.00p 753,372
31/03/2025 942.00p 944.00p 917.50p 936.00p 692,959
28/03/2025 944.50p 960.50p 941.50p 947.50p 1,158,617
27/03/2025 945.00p 950.36p 934.50p 947.50p 630,815
26/03/2025 942.50p 955.00p 938.00p 943.50p 950,055
25/03/2025 924.50p 948.50p 921.13p 940.50p 530,728
24/03/2025 931.00p 946.00p 918.49p 927.50p 645,783
21/03/2025 926.50p 929.50p 906.00p 917.50p 1,379,426
20/03/2025 947.00p 953.00p 925.50p 936.00p 954,777
19/03/2025 944.00p 949.36p 925.50p 944.00p 937,930
18/03/2025 950.00p 960.50p 939.01p 954.00p 1,099,542
17/03/2025 912.50p 938.00p 908.00p 938.00p 1,289,091
14/03/2025 892.50p 933.50p 890.50p 916.50p 1,519,495
13/03/2025 879.00p 905.47p 861.00p 899.50p 2,700,231
12/03/2025 856.00p 894.50p 849.00p 894.50p 1,331,385
11/03/2025 823.50p 858.00p 819.50p 854.00p 1,077,479
10/03/2025 846.50p 853.94p 829.50p 838.50p 855,929
07/03/2025 844.50p 871.50p 836.50p 848.50p 841,917
06/03/2025 832.50p 844.00p 820.50p 838.50p 978,546
05/03/2025 796.00p 832.00p 790.00p 828.50p 1,447,328
04/03/2025 754.00p 791.75p 746.32p 780.00p 1,719,555
03/03/2025 740.50p 758.50p 737.50p 754.00p 678,573
28/02/2025 736.50p 744.50p 732.89p 742.50p 1,348,063
27/02/2025 750.00p 759.76p 746.05p 751.50p 632,326
26/02/2025 746.00p 758.00p 738.00p 757.00p 457,701
25/02/2025 749.00p 755.00p 736.00p 739.00p 591,224
24/02/2025 768.00p 769.00p 750.00p 758.00p 3,495,970
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

Market data

Select a section