Dark

FRES
FRESNILLO PLC
stock LSE

Inactive

Aug 2, 2024

573.00GBP-3.128%(-18.50)897,721

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	589.0000	603.5000	567.0000	573.0000	-3.128%	897,721	0.000%
2024-08-01	593.5000	607.5000	584.5000	591.5000	+0.595%	690,274	-3.128%
2024-07-31	571.5000	593.5000	571.0000	588.0000	+2.439%	819,378	-2.551%
2024-07-30	592.0000	592.5000	564.0000	574.0000	+0.350%	1,801,063	-0.174%
2024-07-29	580.0000	582.5000	567.5000	572.0000	-1.209%	1,022,334	+0.175%
2024-07-26	575.0000	582.5000	573.0000	579.0000	-0.515%	576,706	-1.036%
2024-07-25	586.5000	596.5000	578.0000	582.0000	-4.119%	1,577,851	-1.546%
2024-07-24	586.0000	626.0000	586.0000	607.0000	+1.167%	817,472	-5.601%
2024-07-23	603.5000	605.5000	596.5000	600.0000	-0.662%	410,640	-4.500%
2024-07-22	615.0000	620.0000	604.0000	604.0000	-1.948%	620,874	-5.132%
2024-07-19	608.0000	616.5000	589.0000	616.0000	-1.361%	757,443	-6.981%
2024-07-18	631.0000	635.0000	618.0000	624.5000	-0.873%	373,447	-8.247%
2024-07-17	625.0000	643.0000	618.5000	630.0000	+0.800%	885,154	-9.048%
2024-07-16	636.0000	636.0000	613.5000	625.0000	+0.402%	576,285	-8.320%
2024-07-15	615.5000	626.0000	614.0000	622.5000	+2.385%	519,950	-7.952%
2024-07-10	591.0000	609.0000	591.0000	608.0000	+3.843%	3,684,979	-5.757%
2024-07-09	593.5000	593.5000	581.0000	585.5000	+0.601%	4,364,436	-2.135%
2024-07-08	589.5000	591.0000	576.5000	582.0000	-1.855%	466,380	-1.546%
2024-07-05	581.0000	595.0000	580.5000	593.0000	+2.862%	784,739	-3.373%
2024-07-04	574.5000	582.0000	574.5000	576.5000	+0.436%	370,906	-0.607%
2024-07-03	557.0000	577.0000	557.0000	574.0000	+4.080%	1,261,884	-0.174%
2024-07-02	564.0000	564.0000	550.0000	551.5000	-1.956%	365,419	+3.898%
2024-07-01	559.5000	569.5000	559.5000	562.5000	+0.089%	282,277	+1.867%
2024-06-28	562.5000	569.5000	560.5000	562.0000	-0.531%	524,686	+1.957%
2024-06-27	560.0000	571.5000	555.5000	565.0000	+0.444%	375,993	+1.416%
2024-06-26	562.0000	575.5000	560.5000	562.5000	+0.536%	664,408	+1.867%
2024-06-25	567.5000	569.5000	550.5000	559.5000	-0.798%	649,496	+2.413%
2024-06-24	555.0000	567.0000	549.0000	564.0000	+1.348%	605,120	+1.596%
2024-06-21	565.0000	569.0000	553.0000	556.5000	-1.504%	1,335,932	+2.965%
2024-06-20	546.0000	571.5000	546.0000	565.0000	+4.436%	1,238,993	+1.416%
2024-06-19	544.5000	548.0000	540.0000	541.0000	-0.276%	515,054	+5.915%
2024-06-18	541.5000	547.5000	534.0000	542.5000	-0.092%	807,935	+5.622%
2024-06-17	544.5000	550.0000	538.0000	543.0000	-0.458%	463,036	+5.525%
2024-06-14	553.5000	553.5000	535.5000	545.5000	+1.206%	930,147	+5.041%
2024-06-13	551.0000	551.5000	536.0000	539.0000	-2.795%	903,051	+6.308%
2024-06-12	560.0000	570.0000	547.5000	554.5000	+0.635%	780,908	+3.336%
2024-06-11	559.0000	562.0000	550.5000	551.0000	-1.607%	3,574,415	+3.993%
2024-06-10	558.0000	565.0000	546.5000	560.0000	+0.179%	675,480	+2.321%
2024-06-07	595.0000	599.5000	556.5000	559.0000	-5.734%	4,665,618	+2.504%
2024-06-06	584.5000	593.5000	581.5000	593.0000	+2.684%	3,783,409	-3.373%
2024-06-05	578.5000	578.5000	561.0000	577.5000	+1.583%	1,365,088	-0.779%
2024-06-04	618.0000	618.0000	568.5000	568.5000	-7.786%	4,783,544	+0.792%
2024-06-03	622.0000	627.0000	611.0000	616.5000	-0.484%	3,642,242	-7.056%
2024-05-31	628.0000	631.5000	618.0000	619.5000	-1.354%	1,019,079	-7.506%
2024-05-30	615.5000	631.0000	614.5000	628.0000	+0.319%	1,393,969	-8.758%
2024-05-29	626.5000	638.0000	617.5000	626.0000	+1.954%	5,383,564	-8.466%
2024-05-28	608.5000	622.5000	600.5000	614.0000	+3.020%	4,045,945	-6.678%
2024-05-24	604.0000	606.5000	588.5000	596.0000	-2.215%	1,081,137	-3.859%
2024-05-23	613.0000	618.5000	606.5000	609.5000	-1.773%	1,581,274	-5.989%
2024-05-22	624.5000	626.5000	612.5000	620.5000	-1.820%	1,936,584	-7.655%
2024-05-21	631.5000	635.5000	616.5000	632.0000	-1.173%	1,054,504	-9.335%
2024-05-20	631.0000	647.5000	628.0000	639.5000	+3.984%	2,240,082	-10.399%
2024-05-17	599.5000	625.5000	591.5000	615.0000	+3.361%	1,645,764	-6.829%
2024-05-16	597.0000	600.5000	590.5000	595.0000	0.000%	875,623	-3.697%
2024-05-15	584.5000	597.0000	576.5000	595.0000	+3.388%	1,024,771	-3.697%
2024-05-14	579.5000	588.0000	575.5000	575.5000	-0.433%	594,706	-0.434%
2024-05-13	570.0000	586.0000	570.0000	578.0000	+0.087%	4,150,731	-0.865%
2024-05-10	592.5000	598.0000	575.0000	577.5000	-0.431%	853,230	-0.779%
2024-05-09	574.5000	581.0000	571.0000	580.0000	+1.310%	609,004	-1.207%
2024-05-08	573.5000	575.5000	559.5000	572.5000	+0.881%	428,154	+0.087%
2024-05-07	566.0000	574.0000	559.0000	567.5000	+1.703%	1,583,780	+0.969%
2024-05-02	568.0000	572.5000	552.0000	558.0000	-0.800%	853,987	+2.688%
2024-05-01	554.5000	570.0000	554.5000	562.5000	+12,262.637%	763,016	+1.867%
2024-03-22	4.5000	4.6010	4.4090	4.5500	+1.111%	2,743,966	+12,493.407%
2024-03-21	4.6520	4.6720	4.5000	4.5000	+2.203%	3,600,246	+12,633.333%
2024-03-20	4.4280	4.4280	4.3520	4.4030	-0.249%	955,350	+12,913.854%
2024-03-19	4.5990	4.6220	4.3920	4.4140	-4.293%	3,332,284	+12,881.423%
2024-03-18	4.6830	4.7270	4.6120	4.6120	-1.390%	1,193,354	+12,324.111%
2024-03-15	4.6920	4.7640	4.6590	4.6770	+0.711%	2,561,373	+12,151.443%
2024-03-14	4.6200	4.7050	4.5990	4.6440	+0.585%	1,840,885	+12,238.501%
2024-03-13	4.6540	4.6950	4.4850	4.6170	-0.560%	2,189,821	+12,310.656%
2024-03-12	4.7370	4.7370	4.6400	4.6430	-1.171%	1,675,906	+12,241.159%
2024-03-11	4.6470	4.7360	4.5900	4.6980	+0.600%	1,727,424	+12,096.679%
2024-03-08	4.7970	4.7970	4.6130	4.6700	-2.219%	1,953,884	+12,169.807%
2024-03-07	4.8160	4.9070	4.7670	4.7760	-0.355%	1,924,090	+11,897.487%
2024-03-06	4.9670	5.0920	4.7200	4.7930	-2.917%	1,955,245	+11,854.934%
2024-03-05	4.7900	4.9730	4.7810	4.9370	+3.697%	2,184,834	+11,506.239%
2024-03-04	4.7660	4.8300	4.5380	4.7610	+2.696%	2,907,396	+11,935.287%
2024-03-01	4.6500	4.6630	4.5290	4.6360	+1.801%	3,108,465	+12,259.793%
2024-02-29	4.5560	4.6490	4.4920	4.5540	+0.841%	1,590,160	+12,482.345%
2024-02-28	4.6750	4.6850	4.5160	4.5160	-3.484%	1,293,537	+12,588.220%
2024-02-27	4.7500	4.7500	4.6530	4.6790	+0.021%	674,060	+12,146.206%
2024-02-26	4.7190	4.7380	4.6350	4.6780	-1.391%	1,324,188	+12,148.824%
2024-02-23	4.7040	4.7570	4.6450	4.7440	+0.872%	584,931	+11,978.415%
2024-02-22	4.6990	4.7870	4.6850	4.7030	+0.085%	496,109	+12,083.713%
2024-02-21	4.7500	4.7560	4.6620	4.6990	-0.655%	1,860,769	+12,094.084%
2024-02-20	4.7180	4.7860	4.6090	4.7300	-0.942%	901,629	+12,014.165%
2024-02-19	4.8860	4.8900	4.7430	4.7750	-2.051%	743,333	+11,900.000%
2024-02-16	4.7730	4.9130	4.7730	4.8750	+1.796%	620,249	+11,653.846%
2024-02-15	4.6650	4.8340	4.6500	4.7890	+2.658%	832,293	+11,864.920%
2024-02-14	4.6960	4.7280	4.6400	4.6650	-1.123%	1,037,470	+12,182.958%
2024-02-13	4.9500	4.9710	4.6900	4.7180	-4.378%	1,147,902	+12,044.977%
2024-02-12	4.7600	4.9580	4.7600	4.9340	+3.503%	879,349	+11,513.296%
2024-02-09	4.9320	4.9470	4.7490	4.7670	-3.345%	2,405,042	+11,920.138%
2024-02-08	5.0300	5.1100	4.9210	4.9320	-2.220%	778,221	+11,518.005%
2024-02-07	5.1360	5.1360	5.0140	5.0440	-1.292%	2,125,234	+11,260.032%
2024-02-06	5.0640	5.1480	4.9750	5.1100	+1.228%	778,248	+11,113.307%
2024-02-05	5.0600	5.1620	5.0100	5.0480	-0.158%	3,212,290	+11,251.030%
2024-02-02	5.1900	5.2240	5.0420	5.0560	-3.142%	1,449,733	+11,233.070%
2024-02-01	5.2660	5.2880	5.0720	5.2200	-1.806%	857,306	+10,877.011%
2024-01-31	5.3200	5.4280	5.2920	5.3160	-1.409%	1,500,063	+10,678.781%
2024-01-30	5.4520	5.4740	5.3720	5.3920	-1.713%	2,095,481	+10,526.855%
2024-01-29	5.0020	5.4960	5.0020	5.4860	+9.984%	1,713,872	+10,344.769%
2024-01-26	4.9620	5.0460	4.9310	4.9880	+0.788%	477,164	+11,387.570%
2024-01-25	5.0100	5.0240	4.8740	4.9490	+2.911%	639,644	+11,478.097%
2024-01-23	4.8770	4.8940	4.8020	4.8090	+0.649%	3,544,044	+11,815.159%
2024-01-22	4.7940	4.8480	4.7490	4.7780	+0.168%	1,168,539	+11,892.465%
2024-01-19	4.8700	4.9040	4.7670	4.7700	-1.160%	1,677,062	+11,912.579%
2024-01-18	4.8830	4.9370	4.8260	4.8260	-1.086%	720,886	+11,773.187%
2024-01-17	4.9250	4.9860	4.7750	4.8790	-2.963%	1,274,019	+11,644.210%
2024-01-16	5.2280	5.2500	5.0280	5.0280	-4.628%	1,096,691	+11,296.181%
2024-01-15	5.3220	5.3420	5.2180	5.2720	-1.162%	436,997	+10,768.741%
2024-01-12	5.2780	5.3520	5.1720	5.3340	+3.053%	699,326	+10,642.407%
2024-01-11	5.2900	5.3500	5.1760	5.1760	-1.259%	618,316	+10,970.325%
2024-01-10	5.4380	5.4380	5.2420	5.2420	-3.034%	2,256,005	+10,830.942%
2024-01-09	5.4160	5.4480	5.3640	5.4060	+0.074%	1,741,658	+10,499.334%
2024-01-08	5.5000	5.5000	5.3360	5.4020	-0.699%	392,008	+10,507.183%
2024-01-05	5.4200	5.4900	5.2840	5.4400	+0.184%	738,319	+10,433.088%
2024-01-04	5.5300	5.5460	5.4220	5.4300	-1.844%	722,585	+10,452.486%
2024-01-03	5.6500	5.6780	5.4640	5.5320	-3.117%	813,033	+10,257.918%
2024-01-02	6.0000	6.0000	5.7000	5.7100	-3.937%	759,568	+9,935.026%
2023-12-29	5.9000	5.9620	5.8460	5.9440	+0.712%	208,676	+9,539.973%
2023-12-28	5.9820	6.0580	5.9020	5.9020	-1.106%	911,887	+9,608.573%
2023-12-27	5.8600	6.0040	5.8460	5.9680	+1.947%	696,598	+9,501.206%
2023-12-22	5.7860	5.8680	5.7860	5.8540	+0.688%	173,399	+9,688.179%
2023-12-21	5.7500	5.8320	5.6920	5.8140	+0.276%	362,382	+9,755.521%
2023-12-20	5.8000	5.8680	5.7420	5.7980	+0.520%	588,366	+9,782.718%
2023-12-19	5.5600	5.7680	5.5600	5.7680	+3.928%	1,127,541	+9,834.119%
2023-12-18	5.6740	5.7020	5.2120	5.5500	-5.225%	2,575,280	+10,224.324%
2023-12-15	5.9460	5.9840	5.8260	5.8560	-0.914%	1,125,579	+9,684.836%
2023-12-14	5.8960	6.1100	5.8800	5.9100	+3.940%	1,608,615	+9,595.431%
2023-12-13	5.6940	5.7280	5.5760	5.6860	+1.391%	552,726	+9,977.383%
2023-12-12	5.8000	5.8280	5.6080	5.6080	-2.639%	724,429	+10,117.546%
2023-12-11	5.7660	5.8060	5.6740	5.7600	-0.758%	504,151	+9,847.917%
2023-12-08	5.8480	5.9200	5.7840	5.8040	-0.752%	1,152,704	+9,772.502%
2023-12-07	5.7160	5.9040	5.6860	5.8480	+0.897%	499,967	+9,698.222%
2023-12-06	5.7820	5.8820	5.7340	5.7960	+1.863%	426,095	+9,786.128%
2023-12-05	5.8320	5.8900	5.6440	5.6900	-3.132%	701,323	+9,970.299%
2023-12-04	5.9680	5.9820	5.8240	5.8740	-0.944%	685,249	+9,654.852%
2023-12-01	5.8300	5.9580	5.8280	5.9300	+1.750%	597,384	+9,562.732%
2023-11-30	5.9100	5.9560	5.7980	5.8280	-1.287%	993,162	+9,731.846%
2023-11-29	5.6800	5.9340	5.6780	5.9040	+5.617%	1,479,088	+9,605.285%
2023-11-28	5.5200	5.5940	5.4120	5.5900	+1.378%	636,976	+10,150.447%
2023-11-27	5.3100	5.6120	5.3000	5.5140	+4.313%	874,053	+10,291.730%
2023-11-24	5.2940	5.2940	5.2220	5.2860	-0.113%	415,168	+10,739.955%
2023-11-23	5.3860	5.4160	5.2660	5.2920	-2.000%	416,319	+10,727.664%
2023-11-22	5.3980	5.4380	5.3740	5.4000	+0.223%	508,459	+10,511.111%
2023-11-21	5.5080	5.5100	5.3680	5.3880	-1.029%	413,774	+10,534.744%
2023-11-20	5.5160	5.5180	5.3920	5.4440	0.000%	433,350	+10,425.349%
2023-11-17	5.5040	5.5580	5.4040	5.4440	+1.378%	612,247	+10,425.349%
2023-11-16	5.4800	5.4800	5.3460	5.3700	-1.250%	609,849	+10,570.391%
2023-11-15	5.4520	5.5300	5.4380	5.4380	+1.645%	735,717	+10,436.962%
2023-11-14	5.1200	5.3900	5.1160	5.3500	+3.322%	763,670	+10,610.280%
2023-11-13	5.2060	5.2140	5.1160	5.1780	+0.232%	580,420	+10,966.049%
2023-11-10	5.3700	5.3700	5.1660	5.1660	-4.932%	556,460	+10,991.754%
2023-11-09	5.3740	5.4420	5.2600	5.4340	+0.295%	556,976	+10,444.718%
2023-11-08	5.5400	5.5620	5.3980	5.4180	-1.634%	2,158,650	+10,475.858%
2023-11-07	5.5480	5.5840	5.4960	5.5080	-1.042%	645,464	+10,303.050%
2023-11-06	5.6600	5.7260	5.5660	5.5660	-0.429%	460,702	+10,194.646%
2023-11-03	5.4980	5.6580	5.4700	5.5900	+2.418%	1,008,814	+10,150.447%
2023-11-02	5.3520	5.5960	5.3520	5.4580	+0.331%	907,212	+10,398.351%
2023-11-01	5.4520	5.5140	5.4080	5.4400	-1.770%	880,855	+10,433.088%
2023-10-31	5.5460	5.6340	5.5080	5.5380	-0.144%	1,124,532	+10,246.696%
2023-10-30	5.5700	5.6140	5.4980	5.5460	+0.910%	1,508,470	+10,231.771%
2023-10-27	5.3960	5.5540	5.3780	5.4960	+2.960%	730,299	+10,325.764%
2023-10-26	5.3180	5.4460	5.2840	5.3380	+0.338%	1,925,428	+10,634.357%
2023-10-25	5.3080	5.3780	5.1800	5.3200	+0.453%	833,873	+10,670.677%
2023-10-24	5.3500	5.3760	5.2320	5.2960	+0.723%	883,984	+10,719.486%
2023-10-23	5.3940	5.4560	5.1240	5.2580	-4.677%	844,727	+10,797.680%
2023-10-20	5.5000	5.5280	5.4160	5.5160	+0.952%	789,036	+10,287.962%
2023-10-19	5.6200	5.6200	5.4640	5.4640	-1.193%	1,301,866	+10,386.823%
2023-10-18	5.5880	5.6640	5.4900	5.5300	-0.861%	1,281,966	+10,261.664%
2023-10-17	5.5880	5.5880	5.4840	5.5780	+0.613%	540,218	+10,172.499%
2023-10-16	5.5020	5.5460	5.4240	5.5440	+0.435%	659,792	+10,235.498%
2023-10-13	5.2560	5.5700	5.2560	5.5200	+4.387%	935,053	+10,280.435%
2023-10-12	5.4580	5.5000	5.2820	5.2880	-3.186%	1,561,852	+10,735.855%
2023-10-11	5.5540	5.5540	5.4540	5.4620	-0.073%	803,824	+10,390.663%
2023-10-10	5.3320	5.4900	5.3100	5.4660	+2.977%	832,081	+10,382.986%
2023-10-09	5.2960	5.3840	5.2900	5.3080	+1.414%	589,111	+10,695.026%
2023-10-06	5.1800	5.2340	5.0740	5.2340	+2.027%	1,264,105	+10,847.650%
2023-10-05	5.1760	5.2740	5.1300	5.1300	-1.422%	935,666	+11,069.591%
2023-10-04	5.3020	5.3360	5.1720	5.2040	-3.055%	527,225	+10,910.761%
2023-10-03	5.3280	5.3880	5.2320	5.3680	+0.336%	544,419	+10,574.367%
2023-10-02	5.5100	5.5240	5.3240	5.3500	-2.939%	1,824,853	+10,610.280%
2023-09-29	5.5220	5.6000	5.5100	5.5120	+0.768%	1,037,019	+10,295.501%
2023-09-28	5.4580	5.5140	5.4120	5.4700	-0.401%	757,149	+10,375.320%
2023-09-27	5.5600	5.6200	5.4660	5.4920	-2.382%	859,331	+10,333.358%
2023-09-26	5.7000	5.7240	5.6180	5.6260	-1.643%	676,443	+10,084.856%
2023-09-25	5.7840	5.7840	5.6400	5.7200	-1.481%	1,881,362	+9,917.483%
2023-09-22	5.7600	5.8420	5.7440	5.8060	+0.069%	1,334,345	+9,769.101%
2023-09-21	5.8580	5.8780	5.7400	5.8020	-2.059%	2,636,738	+9,775.905%
2023-09-20	5.7320	5.9240	5.7320	5.9240	+2.208%	1,148,027	+9,572.519%
2023-09-19	5.8200	5.9040	5.7900	5.7960	+0.104%	676,620	+9,786.128%
2023-09-18	5.9000	5.9360	5.7820	5.7900	-1.631%	801,685	+9,796.373%
2023-09-15	5.8660	5.9760	5.7220	5.8860	+1.308%	10,999,569	+9,634.964%
2023-09-14	5.7540	5.8540	5.7460	5.8100	+1.220%	1,813,259	+9,762.306%
2023-09-13	5.8000	5.9100	5.7320	5.7400	-1.069%	2,132,345	+9,882.578%
2023-09-12	5.8000	5.9580	5.8000	5.8020	+0.034%	1,422,151	+9,775.905%
2023-09-11	5.5600	5.9360	5.5600	5.8000	+4.618%	1,577,542	+9,779.310%
2023-09-08	5.5980	5.5980	5.4740	5.5440	+0.435%	640,165	+10,235.498%
2023-09-07	5.5100	5.5540	5.4320	5.5200	-0.933%	875,975	+10,280.435%
2023-09-06	5.5920	5.5940	5.5280	5.5720	-0.995%	482,180	+10,183.561%
2023-09-05	5.5320	5.6820	5.5120	5.6280	+0.036%	696,068	+10,081.237%
2023-09-04	5.7020	5.7200	5.5960	5.6260	-1.160%	598,172	+10,084.856%
2023-09-01	5.7380	5.7940	5.6820	5.6920	-1.078%	950,588	+9,966.760%
2023-08-31	5.8280	5.8660	5.7320	5.7540	-1.337%	853,524	+9,858.290%
2023-08-30	5.8480	5.8920	5.7940	5.8320	+2.208%	1,598,998	+9,725.103%
2023-08-29	5.6220	5.7340	5.5540	5.7060	+3.859%	1,322,001	+9,942.061%
2023-08-25	5.5740	5.6380	5.4940	5.4940	-0.651%	680,510	+10,329.560%
2023-08-23	5.3920	5.5620	5.3920	5.5300	+2.788%	904,884	+10,261.664%
2023-08-22	5.1720	5.3980	5.1340	5.3800	+5.490%	930,242	+10,550.558%
2023-08-21	5.0620	5.1000	5.0380	5.1000	+0.157%	1,964,169	+11,135.294%
2023-08-18	5.0980	5.1040	4.9930	5.0920	-0.702%	730,175	+11,152.946%
2023-08-17	5.1380	5.1580	5.0500	5.1280	-2.510%	819,575	+11,073.947%
2023-08-15	5.3220	5.3680	5.2000	5.2600	+0.114%	1,645,463	+10,793.536%
2023-08-14	5.4720	5.4720	5.2080	5.2540	-2.812%	997,569	+10,805.976%
2023-08-11	5.3840	5.4800	5.3540	5.4060	+0.185%	913,344	+10,499.334%
2023-08-10	5.5780	5.5800	5.3480	5.3960	-1.784%	991,417	+10,518.977%
2023-08-09	5.5340	5.5440	5.4600	5.4940	+0.956%	827,115	+10,329.560%
2023-08-08	5.5800	5.6420	5.4420	5.4420	-3.374%	623,504	+10,429.217%
2023-08-07	5.5600	5.6700	5.5220	5.6320	+0.860%	1,769,235	+10,074.006%
2023-08-04	5.5640	5.6060	5.4600	5.5840	+0.036%	1,058,551	+10,161.461%
2023-08-03	5.6460	5.7360	5.5500	5.5820	-4.089%	1,709,938	+10,165.138%
2023-08-02	5.8520	5.9060	5.7660	5.8200	-1.523%	1,445,738	+9,745.361%
2023-08-01	5.7900	6.0380	5.6340	5.9100	-2.540%	2,466,501	+9,595.431%
2023-07-28	6.0740	6.1200	6.0360	6.0640	-1.270%	6,538,950	+9,349.208%
2023-07-27	6.2300	6.2660	6.1280	6.1420	-1.413%	548,861	+9,229.209%
2023-07-26	6.2520	6.3160	6.1580	6.2300	-1.424%	673,370	+9,097.432%
2023-07-25	6.2400	6.3720	6.2400	6.3200	+1.347%	458,493	+8,966.456%
2023-07-24	6.3860	6.3860	6.2060	6.2360	-0.383%	332,743	+9,088.582%
2023-07-21	6.2940	6.3200	6.1620	6.2600	+0.128%	500,105	+9,053.355%
2023-07-20	6.3940	6.4300	6.2500	6.2520	-0.636%	571,618	+9,065.067%
2023-07-19	6.2400	6.3760	6.2140	6.2920	+0.095%	3,275,872	+9,006.802%
2023-07-18	6.1800	6.2880	6.1540	6.2860	+1.715%	700,713	+9,015.495%
2023-07-17	6.1960	6.2480	6.1660	6.1800	-1.655%	494,286	+9,171.845%
2023-07-14	6.3300	6.3500	6.2380	6.2840	-1.164%	580,547	+9,018.396%
2023-07-13	6.3780	6.3880	6.3040	6.3580	+0.411%	1,866,494	+8,912.268%
2023-07-12	6.1480	6.3440	6.0700	6.3320	+3.262%	694,756	+8,949.274%
2023-07-11	6.1120	6.1380	6.0720	6.1320	+1.658%	481,401	+9,244.423%
2023-07-10	5.9820	6.0560	5.9520	6.0320	-0.462%	550,191	+9,399.337%
2023-07-07	5.9920	6.1000	5.9460	6.0600	+1.067%	868,599	+9,355.446%
2023-07-06	6.1500	6.1740	5.9760	5.9960	-3.601%	1,115,433	+9,456.371%
2023-07-05	6.2360	6.2580	6.1860	6.2200	-0.671%	617,057	+9,112.219%
2023-07-04	6.2700	6.3000	6.1940	6.2620	+0.128%	1,796,597	+9,050.431%
2023-07-03	6.1360	6.2860	6.0800	6.2540	+2.491%	577,580	+9,062.136%
2023-06-30	5.9900	6.1900	5.9780	6.1020	+2.143%	1,262,543	+9,290.364%
2023-06-29	6.0660	6.0660	5.8960	5.9740	-0.599%	1,022,462	+9,491.563%
2023-06-28	6.0800	6.0980	5.9780	6.0100	-0.956%	1,155,094	+9,434.110%
2023-06-27	6.1400	6.1920	5.9800	6.0680	-0.785%	1,184,894	+9,342.980%
2023-06-26	6.1100	6.1340	6.0380	6.1160	+0.328%	1,273,438	+9,268.869%
2023-06-23	6.1920	6.2180	6.0940	6.0960	+0.066%	543,266	+9,299.606%
2023-06-22	6.2000	6.2260	6.0500	6.0920	-2.434%	1,080,191	+9,305.778%
2023-06-21	6.4060	6.4400	6.2300	6.2440	-3.224%	1,007,470	+9,076.810%
2023-06-20	6.5200	6.5620	6.4480	6.4520	-1.406%	525,287	+8,780.967%
2023-06-19	6.6820	6.6900	6.5440	6.5440	-2.182%	1,129,558	+8,656.112%
2023-06-16	6.6000	6.7180	6.5880	6.6900	+0.210%	1,104,635	+8,465.022%
2023-06-15	6.6440	6.6800	6.5400	6.6760	+0.060%	966,435	+8,482.984%
2023-06-14	6.5500	6.7280	6.5380	6.6720	+1.030%	1,175,865	+8,488.129%
2023-06-13	6.5140	6.7060	6.5040	6.6040	+1.819%	913,511	+8,576.560%
2023-06-12	6.7440	6.7460	6.4800	6.4860	-4.223%	867,879	+8,734.413%
2023-06-09	6.7240	6.8860	6.6980	6.7720	+0.059%	657,066	+8,361.311%
2023-06-08	6.7300	6.8160	6.6800	6.7680	0.000%	633,782	+8,366.312%
2023-06-07	6.8780	6.8780	6.7040	6.7680	-0.792%	562,953	+8,366.312%
2023-06-06	6.7920	6.8220	6.7440	6.8220	+0.176%	323,732	+8,299.296%
2023-06-05	6.8800	6.8800	6.7520	6.8100	-1.561%	535,828	+8,314.097%
2023-06-02	6.8420	6.9740	6.8240	6.9180	+2.156%	684,197	+8,182.741%
2023-06-01	6.5060	6.7800	6.5040	6.7720	+4.506%	1,288,407	+8,361.311%
2023-05-31	6.4520	6.5300	6.3880	6.4800	-0.093%	1,605,459	+8,742.593%
2023-05-30	6.5920	6.6140	6.4440	6.4860	-1.128%	1,558,740	+8,734.413%
2023-05-26	6.5520	6.6380	6.5420	6.5600	+0.521%	467,236	+8,634.756%
2023-05-25	6.5700	6.6220	6.5240	6.5260	-1.301%	454,665	+8,680.264%
2023-05-24	6.5200	6.6580	6.4780	6.6120	+0.793%	833,521	+8,566.062%
2023-05-23	6.6180	6.6180	6.5320	6.5600	-0.516%	512,427	+8,634.756%
2023-05-22	6.6680	6.6680	6.5560	6.5940	-0.812%	897,499	+8,589.718%
2023-05-19	6.5900	6.6780	6.5900	6.6480	+0.788%	879,073	+8,519.134%
2023-05-18	6.6500	6.6980	6.5460	6.5960	-0.633%	549,105	+8,587.083%
2023-05-17	6.7300	6.7400	6.6080	6.6380	-1.367%	748,443	+8,532.118%
2023-05-16	6.7820	6.8180	6.7300	6.7300	-1.059%	536,732	+8,414.116%
2023-05-15	6.8000	6.8620	6.7500	6.8020	-0.147%	1,266,750	+8,323.993%
2023-05-12	6.8780	6.9360	6.7680	6.8120	-1.333%	1,519,611	+8,311.627%
2023-05-11	7.1040	7.1420	6.8180	6.9040	-3.061%	1,702,571	+8,199.537%
2023-05-10	7.2700	7.3180	7.1220	7.1220	-0.669%	831,206	+7,945.493%
2023-05-09	7.3680	7.3680	7.1440	7.1700	-1.781%	2,277,013	+7,891.632%
2023-05-05	7.2840	7.3920	7.0760	7.3000	+1.333%	1,624,837	+7,749.315%
2023-05-04	7.1800	7.2220	7.1160	7.2040	+0.896%	988,954	+7,853.914%
2023-05-03	7.0660	7.1460	6.9940	7.1400	+1.913%	992,291	+7,925.210%
2023-05-02	7.1000	7.1180	6.9400	7.0060	-1.518%	1,023,401	+8,078.704%
2023-04-28	7.2100	7.2100	7.0740	7.1140	-1.277%	1,838,312	+7,954.540%
2023-04-27	7.2800	7.2820	7.0880	7.2060	-1.906%	1,297,301	+7,851.707%
2023-04-26	7.3000	7.4320	7.3000	7.3460	+0.218%	666,474	+7,700.163%
2023-04-25	7.4900	7.4900	7.3300	7.3300	-2.110%	726,466	+7,717.190%
2023-04-24	7.5600	7.5880	7.4100	7.4880	-1.603%	696,814	+7,552.244%
2023-04-21	7.7500	7.7600	7.5720	7.6100	-3.181%	978,869	+7,429.566%
2023-04-20	7.8860	7.9500	7.7680	7.8600	-0.657%	704,845	+7,190.076%
2023-04-19	7.9300	7.9300	7.6680	7.9120	-1.223%	901,664	+7,142.164%
2023-04-18	7.8880	8.1360	7.8880	8.0100	+3.195%	2,153,621	+7,053.558%
2023-04-17	7.9100	7.9460	7.6840	7.7620	-1.222%	1,155,797	+7,282.118%
2023-04-14	8.0300	8.0640	7.8180	7.8580	-1.504%	1,047,915	+7,191.932%
2023-04-13	7.8800	8.0920	7.8560	7.9780	+1.605%	1,690,177	+7,082.251%
2023-04-12	8.0260	8.1560	7.7540	7.8520	-2.629%	1,252,662	+7,197.504%
2023-04-11	7.9800	8.0640	7.8920	8.0640	+2.361%	769,229	+7,005.655%
2023-04-06	7.6920	7.9640	7.6920	7.8780	+1.941%	851,992	+7,173.420%
2023-04-05	7.7500	7.9040	7.6900	7.7280	+0.312%	1,270,365	+7,314.596%
2023-04-04	7.5220	7.8640	7.4180	7.7040	+2.857%	1,229,088	+7,337.695%
2023-04-03	7.4740	7.5400	7.3680	7.4900	+0.402%	656,621	+7,550.200%
2023-03-31	7.4700	7.5580	7.4080	7.4600	-0.294%	1,197,370	+7,580.965%
2023-03-30	7.3500	7.4880	7.3340	7.4820	+2.690%	1,162,397	+7,558.380%
2023-03-29	7.1900	7.2960	7.1540	7.2860	+1.335%	693,500	+7,764.397%
2023-03-28	7.1360	7.2120	7.1080	7.1900	-0.333%	473,898	+7,869.402%
2023-03-27	7.3580	7.3580	7.1820	7.2140	-1.529%	1,180,582	+7,842.889%
2023-03-24	7.3240	7.3500	7.1280	7.3260	-0.327%	659,683	+7,721.458%
2023-03-23	7.3180	7.3980	7.2720	7.3500	+1.100%	663,086	+7,695.918%
2023-03-22	7.1240	7.3180	7.0700	7.2700	+1.707%	519,735	+7,781.706%
2023-03-21	7.4980	7.4980	7.1320	7.1480	-3.925%	1,073,154	+7,916.228%
2023-03-20	7.2420	7.4560	7.2420	7.4400	+4.789%	1,677,871	+7,601.613%
2023-03-17	7.0260	7.2040	6.9580	7.1000	+1.748%	2,058,530	+7,970.423%
2023-03-16	7.3540	7.3700	6.9280	6.9780	-5.396%	1,883,263	+8,111.522%
2023-03-15	7.3280	7.6460	7.2360	7.3760	+0.136%	1,126,120	+7,668.438%
2023-03-14	7.5500	7.5500	7.3080	7.3660	-1.445%	815,925	+7,678.985%
2023-03-13	7.4260	7.5560	7.2480	7.4740	+3.489%	1,603,407	+7,566.577%
2023-03-10	7.1580	7.3420	7.0360	7.2220	+1.347%	1,010,601	+7,834.090%
2023-03-09	7.1520	7.2320	7.0420	7.1260	-0.140%	635,773	+7,940.977%
2023-03-08	7.0620	7.2420	7.0120	7.1360	+0.734%	1,053,373	+7,929.709%
2023-03-07	7.6240	7.6280	7.0480	7.0840	-6.839%	1,187,608	+7,988.650%
2023-03-06	7.7840	7.7880	7.5780	7.6040	-1.934%	572,487	+7,435.508%
2023-03-03	7.6560	7.8100	7.6560	7.7540	+1.016%	510,052	+7,289.734%
2023-03-02	7.7220	7.8100	7.6260	7.6760	-1.362%	563,624	+7,364.825%
2023-03-01	7.6980	7.8400	7.6980	7.7820	+1.939%	1,216,502	+7,263.146%
2023-02-28	7.6340	7.6840	7.5520	7.6340	-0.052%	486,206	+7,405.895%
2023-02-27	7.7260	7.7540	7.5600	7.6380	-0.650%	388,895	+7,401.964%
2023-02-24	7.7500	7.8080	7.6740	7.6880	-0.902%	524,513	+7,353.174%
2023-02-23	7.7880	7.8900	7.7580	7.7580	-0.462%	706,053	+7,285.924%
2023-02-22	7.8700	7.8700	7.6840	7.7940	-1.715%	523,264	+7,251.809%
2023-02-21	8.0740	8.1060	7.8900	7.9300	-1.905%	400,091	+7,125.725%
2023-02-20	8.1460	8.1460	7.9840	8.0840	+0.647%	352,576	+6,988.075%
2023-02-17	7.9720	8.0560	7.9520	8.0320	+0.250%	897,340	+7,033.964%
2023-02-16	7.8660	8.0780	7.8660	8.0120	+1.546%	1,010,593	+7,051.772%
2023-02-15	7.9380	7.9380	7.7460	7.8900	-0.580%	616,860	+7,162.357%
2023-02-14	7.9460	8.0560	7.9000	7.9360	-0.101%	519,347	+7,120.262%
2023-02-13	7.9260	7.9680	7.8520	7.9440	+0.481%	413,711	+7,112.991%
2023-02-10	7.9540	8.0500	7.8900	7.9060	-1.372%	1,494,427	+7,147.660%
2023-02-09	8.2020	8.2720	8.0160	8.0160	-2.292%	1,772,899	+7,048.204%
2023-02-08	8.3160	8.3260	8.2040	8.2040	-1.085%	1,310,651	+6,884.398%
2023-02-07	8.2420	8.4020	8.2420	8.2940	+0.242%	1,270,954	+6,808.609%
2023-02-06	8.1560	8.2740	8.1060	8.2740	+1.298%	1,807,223	+6,825.308%
2023-02-03	8.0580	8.2560	8.0120	8.1680	+0.939%	2,707,015	+6,915.181%
2023-02-02	8.1500	8.2740	7.9960	8.0920	-0.099%	1,095,474	+6,981.068%
2023-02-01	8.2220	8.2220	7.8600	8.1000	-1.388%	989,406	+6,974.074%
2023-01-31	8.2820	8.3000	8.0880	8.2140	-1.793%	1,298,544	+6,875.895%
2023-01-30	8.5160	8.5160	8.2720	8.3640	-2.654%	873,088	+6,750.789%
2023-01-27	8.6760	8.7220	8.5560	8.5920	-1.128%	1,138,553	+6,568.994%
2023-01-26	8.5900	8.7360	8.5200	8.6900	+1.023%	1,057,221	+6,493.786%
2023-01-25	8.7780	8.7780	8.4580	8.6020	-2.094%	1,190,820	+6,561.242%
2023-01-24	8.8100	8.9640	8.7340	8.7860	+0.826%	963,608	+6,421.739%
2023-01-23	9.0020	9.0900	8.6580	8.7140	-4.911%	2,652,398	+6,475.625%
2023-01-20	9.2180	9.4360	9.1640	9.1640	-0.239%	813,159	+6,152.728%
2023-01-19	9.0780	9.2360	8.8680	9.1860	-2.463%	1,133,062	+6,137.753%
2023-01-18	9.3800	9.5820	9.2600	9.4180	+0.405%	677,990	+5,984.094%
2023-01-17	9.5460	9.5520	9.3280	9.3800	-1.718%	723,256	+6,008.742%
2023-01-16	9.5080	9.6380	9.4400	9.5440	+0.569%	445,142	+5,903.772%
2023-01-13	9.7240	9.7240	9.2880	9.4900	-1.963%	824,279	+5,937.935%
2023-01-12	9.5920	9.8100	9.3980	9.6800	+3.242%	1,524,830	+5,819.421%
2023-01-11	9.5040	9.6480	9.3760	9.3760	-0.404%	2,024,793	+6,011.348%
2023-01-10	9.2200	9.4560	9.1840	9.4140	+1.030%	954,281	+5,986.679%
2023-01-09	9.4200	9.6180	9.2660	9.3180	-3.440%	1,329,644	+6,049.388%
2023-01-06	9.5420	9.7300	9.4000	9.6500	+1.987%	965,128	+5,837.824%
2023-01-05	9.7120	9.9680	9.4240	9.4620	-2.191%	3,064,660	+5,955.802%
2023-01-04	9.0980	9.8900	9.0980	9.6740	+7.298%	2,699,318	+5,823.093%
2023-01-03	9.0420	9.1240	8.9380	9.0160	-0.022%	593,663	+6,255.368%
2022-12-30	8.7900	9.0180	8.7820	9.0180	+1.852%	349,423	+6,253.959%

.dark-mode .h8z882{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8z882{ color: #333333; background-color: white; border: 2px solid #333333; }FRESFRESNILLO PLCstock LSE

FRES
FRESNILLO PLC
stock LSE