Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Fresnillo PLC (FRESl)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
825.29 +4.20    +0.51%
22/06 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 407,093
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 815.40 - 832.80
Type:  Equity
Market:  Euro Zone
ISIN:  GB00B2QPKJ12 
Fresnillo 825.29 +4.20 +0.51%

FRESl Historical Data

 
Assess FRES share price history. View the open price, closing price, historical highs, lows, changes and % change of the Fresnillo stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
24/05/2021 - 23/06/2021
 
Download Data
Date Price Open High Low Vol. Change %
Jun 22, 2021 825.29 830.80 832.80 815.40 407.09K 0.34%
Jun 21, 2021 822.51 814.00 827.20 814.00 303.82K -0.65%
Jun 18, 2021 827.91 817.20 834.80 815.80 350.24K 2.26%
Jun 17, 2021 809.62 820.00 833.20 800.80 486.21K -2.92%
Jun 16, 2021 833.99 840.00 845.40 824.00 308.24K -2.06%
Jun 15, 2021 851.50 856.40 858.20 838.00 313.16K -0.51%
Jun 14, 2021 855.88 850.00 861.80 840.60 370.44K -0.56%
Jun 11, 2021 860.72 865.20 877.00 850.80 349.38K 1.29%
Jun 10, 2021 849.80 850.80 857.80 838.80 334.66K -0.60%
Jun 09, 2021 854.90 860.00 862.40 849.20 350.11K -1.26%
Jun 08, 2021 865.80 868.80 873.40 854.80 206.01K 0.57%
Jun 07, 2021 860.91 864.00 870.00 855.00 270.33K 0.59%
Jun 04, 2021 855.85 868.80 877.80 849.00 544.61K -3.28%
Jun 03, 2021 884.86 904.40 904.80 863.40 372.26K -3.07%
Jun 02, 2021 912.85 913.80 915.40 903.80 478.10K -0.88%
Jun 01, 2021 921.00 908.00 929.60 897.60 680.37K 1.75%
May 28, 2021 905.15 910.30 913.30 895.40 352.58K 1.74%
May 27, 2021 889.66 886.80 913.00 876.00 790.55K 2.10%
May 26, 2021 871.35 881.40 886.80 858.40 1.27M 0.04%
May 25, 2021 871.00 865.90 878.70 854.00 770.12K 0.23%
May 24, 2021 868.98 880.80 880.80 853.80 976.04K -1.73%
Highest: 929.60 Lowest: 800.80 Difference: 128.80 Average: 861.88 Change %: -6.67
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

FRES Comments

Write your thoughts about Fresnillo Plc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Ashy Patel
Ashy Patel May 10, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Will she hit £10 soon? Looking good.
Reply
3 0
Report
Oc Masai
Oc Masai May 07, 2021 11:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
100% Very bullish. Awesome. Thanks you management services ms Tezcan
Reply
2 0
Report
Calvin Nhobbes
Spiff May 05, 2021 10:45
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
835p with Silver @ $26.50... Go figure!
Reply
2 0
Report
Calvin Nhobbes
Spiff Apr 30, 2021 10:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Production update was uninspiring, and I suspect some big boys got miffed and sold out. Price fall appears overdone though... we can only but hold. No point selling at this price
Reply
3 0
Report
Craig Stocks
Craig Stocks Apr 30, 2021 10:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lets be hopeful on Q2 prod update then, holders and new buyers are bullish long here i hope, future EV commods etc 👍
Reply
1 0
Report
Craig Stocks
Craig Stocks Apr 30, 2021 10:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
👀 Has fres bottommed out? 👀
Reply
0 0
Report
Calvin Nhobbes
Spiff Apr 30, 2021 10:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
As a holder... I'm biased... but this really should be sitting at the 950s even with lack-lustre updates, and be awaiting a return to the 1100s. This stock has been unjustly battered (but yes - I am blinded by my position... arhhh!)
Reply
1 0
Report
Ashy Patel
Ashy Patel Apr 29, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What the heck is going on here???
Reply
1 0
Report
Pedro Gonzalez
Pedro Gonzalez Apr 15, 2021 23:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
928p with Silver @ $25.9
Reply
3 0
Report
Jonny Tr
Jonny Tr Mar 18, 2021 8:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
would you like a Fresca?
Reply
1 0
Report
Pedro Gonzalez
Pedro Gonzalez Feb 05, 2021 8:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
added more at 985
Reply
0 0
Report
Pedro Gonzalez
Pedro Gonzalez Feb 05, 2021 8:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
too early or maybe just wrong 959 now 🤔
Reply
0 0
Report
Pedro Gonzalez
Pedro Gonzalez Feb 05, 2021 8:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
890 ouch
Reply
0 0
Report
Pedro Gonzalez
Pedro Gonzalez Feb 03, 2021 2:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
DEVELOPING: U.S. Mint unable to meet surging demand for gold and silver bullion coins - Reuters
Reply
3 0
Report
Pedro Gonzalez
Pedro Gonzalez Jan 31, 2021 12:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
short squeeze
Reply
2 2
Report
Pedro Gonzalez
Pedro Gonzalez Jan 31, 2021 12:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Worlds biggest silver miner. I'm in @980
Reply
0 0
Report
Rad Rad
Rad Rad Jan 31, 2021 12:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
quite the opposite
Reply
2 2
Report
Cameron Upton
Cameron Upton Aug 11, 2020 14:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy at 1100
Reply
8 4
Report
Kirti Shah
Kirti Shah Aug 07, 2020 13:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This wll go above 1700!
Reply
4 7
Report
Peter Cowen
Peter Cowen Aug 05, 2020 8:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1300p buy
Reply
0 2
Report
Peter Cowen
Peter Cowen Jun 06, 2020 0:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
717.4p buy
Reply
1 1
Report
Henry Thomas
Henry Thomas May 22, 2020 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They'll go up today gold & silver are recovering
Reply
0 0
Report
Peter Cowen
Peter Cowen May 21, 2020 16:05
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
looking to pick these up buying on weakness. currently 774p might get nearer to low 700s?
Reply
0 0
Report
Henry Thomas
Henry Thomas May 18, 2020 15:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They should double Ebitda at half year based on the commodity prices plus they benefit from pesos devaluation, should really be at £12-18
Reply
1 0
Report
Peter Cowen
Peter Cowen May 18, 2020 15:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
thanks Henry, I'm accumulating Silver via physical ETF and thinking some Fresnillo as well.
Reply
0 0
Report
Hugh Jones
Hugh Jones Apr 02, 2020 11:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nice price today @ 641. Will easily make over £7 again soon.
Reply
2 0
Report
Henry Thomas
Henry Thomas Mar 27, 2020 14:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Heading to its peak, gold & silver will climb, oil at lows will help costs. Ebitda should be back at peak levels massive growth year on year. Revenue already 20% plus.
Reply
0 0
Report
Roberto Toyos
Roberto Toyos Mar 27, 2020 14:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
https://www.forbes.com/sites/simonconstable/2020/03/26/low-oil-prices-could-help-boost-crushed-gold-miners/amp/
Reply
0 0
Report
Hugh Jones
Hugh Jones Jan 09, 2020 12:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Gold & silver never go out of fashion. S.P. will come back up before you know it. The 10 year graph tells the story.
Reply
5 0
Report
Hugh Jones
Hugh Jones Dec 27, 2019 10:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Well over £6, heading up for £7 soon.
Reply
9 4
Report
SGTR SGTR
SGTR Dec 23, 2019 8:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We heading down below 585
Reply
0 2
Report
Dave Balfour
Dave Balfour Dec 18, 2019 9:23
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
jlJust needs to clear 600 then up we go
Reply
2 0
Report
Hugh Jones
Hugh Jones Nov 26, 2019 13:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
And we're heading North again, phew! This is a share for gamblers rather than investors.573 & rising fast.
Reply
2 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email