790.28p+0.28 (+0.04%)22 Sep 2021, 14:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fresnillo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021792.80p798.00p783.20p790.00p613,473
Sep 20, 2021796.60p806.52p785.60p788.20p1,061,129
Sep 17, 2021822.00p837.20p802.00p806.40p1,191,168
Sep 16, 2021847.00p851.80p816.00p816.40p1,038,492
Sep 15, 2021848.00p849.80p834.17p848.00p882,812
Sep 14, 2021839.20p852.60p836.80p841.00p710,925
Sep 13, 2021837.20p843.20p828.40p843.20p11,928
Sep 10, 2021850.00p851.20p834.80p835.60p452,068
Sep 9, 2021835.60p855.20p835.17p844.60p656,532
Sep 8, 2021842.60p850.80p838.40p849.80p755,113
Sep 7, 2021851.60p861.44p847.20p848.40p955,066
Sep 6, 2021869.80p870.80p850.00p858.00p633,151
Sep 3, 2021843.60p867.20p834.40p862.40p1,122,266
Sep 2, 2021841.80p850.60p831.40p833.20p1,078,865
Sep 1, 2021854.60p856.40p833.86p844.00p1,416,171
Aug 31, 2021852.00p862.80p847.80p854.00p2,512,300
Aug 27, 2021844.60p852.23p838.80p845.80p1,120,947
Aug 26, 2021833.20p838.00p822.20p836.40p373,021
Aug 25, 2021840.60p842.05p827.80p836.00p661,919
Aug 24, 2021848.00p850.20p840.20p845.40p574,194
Aug 23, 2021837.00p846.60p829.60p846.20p901,624
Aug 20, 2021835.20p841.00p826.60p835.40p934,214
Aug 19, 2021821.40p842.00p812.60p835.80p1,238,183
Aug 18, 2021835.00p835.00p823.49p831.00p1,057,017
Aug 17, 2021807.00p842.00p804.80p826.60p1,192,483
Aug 16, 2021794.60p815.40p790.20p812.20p858,238
Aug 13, 2021798.00p801.60p777.40p797.60p611,623
Aug 12, 2021787.00p800.80p781.00p791.80p1,273,548
Aug 11, 2021775.20p794.80p771.42p791.60p750,796
Aug 10, 2021788.00p789.80p767.80p772.20p1,270,493
Aug 9, 2021788.20p803.60p778.60p783.20p740,848
Aug 6, 2021811.20p822.40p785.00p793.80p2,314,906
Aug 5, 2021809.20p817.40p804.20p815.40p866,269
Aug 4, 2021829.20p833.60p807.80p811.40p1,054,967
Aug 3, 2021819.00p849.00p819.00p838.40p1,335,163
Aug 2, 2021817.80p824.80p800.13p822.80p888,180
Jul 30, 2021819.40p827.80p816.80p818.20p1,096,545
Jul 29, 2021823.80p833.40p815.20p820.60p990,092
Jul 28, 2021761.80p810.40p753.80p806.40p1,378,345
Jul 27, 2021754.20p760.60p742.60p754.00p890,796
Jul 26, 2021745.60p762.80p742.80p759.00p543,069
Jul 23, 2021766.20p766.20p743.45p745.20p915,935
Jul 22, 2021762.00p768.80p754.58p758.00p542,609
Jul 21, 2021766.80p774.83p753.00p762.60p1,180,887
Jul 20, 2021799.40p800.20p766.20p769.00p1,318,686
Jul 19, 2021811.00p811.00p777.43p792.80p1,015,336
Jul 16, 2021821.80p822.20p794.77p794.80p691,869
Jul 15, 2021814.60p824.60p809.60p817.20p809,600
Jul 14, 2021811.40p822.80p801.80p816.00p697,892
Jul 13, 2021793.40p815.40p791.00p815.00p1,203,384
Showing 1 to 50 of 253