Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fresnillo Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 1,360.00 1,365.50 1,332.00 1,332.00 842,347
Oct 16, 2020 1,335.50 1,369.11 1,335.50 1,343.50 777,944
Oct 15, 2020 1,348.00 1,355.50 1,310.00 1,330.50 935,238
Oct 14, 2020 1,340.00 1,366.00 1,327.86 1,357.50 785,730
Oct 13, 2020 1,337.50 1,351.00 1,315.46 1,327.50 908,729
Oct 12, 2020 1,318.50 1,350.00 1,314.00 1,331.50 1,252,221
Oct 9, 2020 1,285.00 1,323.50 1,285.00 1,316.50 2,918,818
Oct 8, 2020 1,302.00 1,306.83 1,261.00 1,280.00 1,150,238
Oct 7, 2020 1,237.50 1,298.00 1,230.00 1,287.50 1,080,763
Oct 6, 2020 1,289.00 1,289.00 1,252.00 1,254.00 1,086,975
Oct 5, 2020 1,247.00 1,285.00 1,227.50 1,263.50 890,287
Oct 2, 2020 1,229.50 1,258.49 1,201.50 1,248.00 1,930,116
Oct 1, 2020 1,203.00 1,242.50 1,193.51 1,229.50 2,683,875
Sep 30, 2020 1,200.00 1,206.14 1,177.50 1,197.00 1,790,409
Sep 29, 2020 1,193.50 1,209.88 1,173.00 1,203.00 1,442,303
Sep 28, 2020 1,186.50 1,206.50 1,159.50 1,173.50 1,669,484
Sep 25, 2020 1,202.00 1,228.50 1,172.00 1,185.50 1,420,823
Sep 24, 2020 1,175.50 1,190.00 1,148.55 1,190.00 3,127,621
Sep 23, 2020 1,258.00 1,264.00 1,197.50 1,204.50 2,815,788
Sep 22, 2020 1,286.00 1,294.83 1,241.50 1,278.00 2,159,714
Sep 21, 2020 1,337.50 1,379.50 1,276.50 1,286.00 1,904,198
Sep 18, 2020 1,305.00 1,353.00 1,294.00 1,343.00 15,464,300
Sep 17, 2020 1,294.50 1,316.00 1,264.00 1,280.00 1,766,958
Sep 16, 2020 1,303.00 1,335.50 1,289.50 1,305.00 3,018,221
Sep 15, 2020 1,322.00 1,338.50 1,285.00 1,296.00 1,717,244
Sep 14, 2020 1,335.00 1,348.33 1,257.50 1,303.50 2,724,071
Sep 11, 2020 1,328.00 1,365.00 1,324.50 1,352.00 1,119,289
Sep 10, 2020 1,319.50 1,346.00 1,293.50 1,332.50 1,003,791
Sep 9, 2020 1,299.00 1,323.00 1,278.50 1,317.50 849,692
Sep 8, 2020 1,330.00 1,335.50 1,264.00 1,299.00 1,947,798
Sep 7, 2020 1,278.00 1,330.50 1,278.00 1,319.00 1,504,353
Sep 4, 2020 1,261.00 1,304.50 1,254.50 1,268.00 1,484,484
Sep 3, 2020 1,265.00 1,283.00 1,250.50 1,250.50 1,359,109
Sep 2, 2020 1,314.50 1,336.00 1,267.50 1,277.50 1,286,744
Sep 1, 2020 1,290.00 1,348.00 1,288.00 1,320.00 3,791,254
Aug 31, 2020 1,244.00 0.00 0.00 1,262.50 0
Aug 28, 2020 1,244.00 1,272.50 1,231.50 1,262.50 1,687,639
Aug 27, 2020 1,263.00 1,296.00 1,227.50 1,227.50 1,295,245
Aug 26, 2020 1,221.50 1,252.50 1,212.00 1,252.50 1,675,472
Aug 25, 2020 1,225.00 1,246.14 1,208.00 1,217.00 828,092
Aug 24, 2020 1,225.00 1,251.50 1,219.00 1,219.00 976,065
Aug 21, 2020 1,241.00 1,253.14 1,194.50 1,234.00 1,454,995
Aug 20, 2020 1,235.00 1,260.89 1,215.50 1,245.00 949,819
Aug 19, 2020 1,267.00 1,287.00 1,252.50 1,252.50 1,060,765
Aug 18, 2020 1,260.50 1,299.44 1,250.00 1,271.00 1,299,817
Aug 17, 2020 1,235.00 1,269.17 1,232.88 1,251.50 1,342,478
Aug 14, 2020 1,252.00 1,252.31 1,213.50 1,223.00 1,219,714
Aug 13, 2020 1,226.00 1,265.50 1,203.47 1,258.50 1,355,179
Aug 12, 2020 1,178.00 1,247.50 1,174.50 1,239.50 2,172,378
Aug 11, 2020 1,276.00 1,289.70 1,169.84 1,206.50 2,855,055
Showing 1 to 50 of 260