Fresnillo
(FRES)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
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
|