745.20p-12.80 (-1.69%)23 Jul 2021, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fresnillo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 22, 2021822.40p832.92p815.80p827.60p819,284
Jun 21, 2021821.40p827.00p813.60p821.80p996,472
Jun 18, 2021812.00p835.00p812.00p823.40p1,976,505
Jun 17, 2021820.00p820.60p800.60p805.20p2,022,227
Jun 16, 2021842.40p846.80p824.00p833.20p1,196,718
Jun 15, 2021870.60p870.60p838.00p838.00p1,117,234
Jun 14, 2021858.00p862.00p840.20p861.80p1,957,496
Jun 11, 2021865.00p877.99p850.80p860.60p2,108,446
Jun 10, 2021853.20p858.20p838.80p850.00p1,112,099
Jun 9, 2021862.20p863.64p849.20p856.00p1,260,224
Jun 8, 2021864.20p873.40p854.60p865.80p1,304,468
Jun 7, 2021871.60p876.60p854.60p863.80p1,543,844
Jun 4, 2021867.60p878.00p849.00p875.40p1,682,307
Jun 3, 2021910.00p910.00p863.00p865.60p2,013,637
Jun 2, 2021913.60p916.80p903.80p910.00p1,742,162
Jun 1, 2021912.00p931.32p901.48p915.00p2,312,832
May 28, 2021911.20p914.60p895.40p897.60p2,681,169
May 27, 2021882.00p913.00p876.00p913.00p14,793,251
May 26, 2021880.00p887.20p857.60p878.40p3,698,802
May 25, 2021867.60p879.05p854.00p869.00p3,320,004
May 24, 2021883.60p888.60p853.60p867.60p2,126,248
May 21, 2021876.20p897.86p868.00p882.00p2,801,754
May 20, 2021890.40p898.58p857.80p879.00p3,544,927
May 19, 2021885.80p904.00p852.80p890.40p3,027,302
May 18, 2021930.00p945.00p890.40p894.80p2,944,243
May 17, 2021893.20p915.80p869.80p915.80p2,791,193
May 14, 2021886.80p894.60p871.60p885.20p1,166,682
May 13, 2021893.60p897.20p868.40p869.00p1,294,593
May 12, 2021906.80p916.23p892.00p896.80p1,506,878
May 11, 2021906.20p927.14p894.00p903.00p1,173,407
May 10, 2021931.00p942.40p916.20p920.20p1,997,250
May 7, 2021912.80p926.40p896.00p911.00p2,224,418
May 6, 2021861.20p907.00p858.20p906.20p2,161,875
May 5, 2021847.80p859.60p839.00p853.00p1,156,023
May 4, 2021837.80p866.80p835.40p851.40p1,685,156
Apr 30, 2021829.00p841.33p820.20p823.60p1,780,816
Apr 29, 2021853.40p868.40p825.20p830.40p1,939,617
Apr 28, 2021876.80p876.80p847.40p850.20p2,339,909
Apr 27, 2021903.00p918.00p884.00p886.60p1,294,838
Apr 26, 2021896.00p916.60p888.20p906.80p1,207,677
Apr 23, 2021909.20p919.60p886.80p893.40p1,467,287
Apr 22, 2021949.80p949.80p876.60p908.60p1,864,082
Apr 21, 2021930.00p938.40p910.80p929.20p1,373,417
Apr 20, 2021921.80p938.60p919.60p923.00p1,296,929
Apr 19, 2021926.40p965.20p915.60p919.60p1,696,193
Apr 16, 2021928.00p932.51p911.33p925.80p2,136,278
Apr 15, 2021909.60p932.60p898.00p927.80p1,956,656
Apr 14, 2021910.00p913.57p896.00p901.00p1,025,451
Apr 13, 2021890.00p907.80p875.10p907.60p1,556,505
Apr 12, 2021893.00p902.60p879.00p886.80p1,996,167
Showing 1 to 50 of 254