FRES.UK - Fresnillo Plc

czw, 19 cze 2025, 20:17 CEST, NY 14:17, Londyn 19:17, Tokio 3:17, ^SPX -0.03%

Symbol np: ^SPX

Historical data: Fresnillo Plc (FRES.UK)

19 Jun, 17:35 1426.00 -21.00 (-1.45%)

More On FRES.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FRES.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
40	30 Apr 2015	706.501	710.811	681.552	689.702	-2.38%	-16.84	2,698,375
	30 Apr 2015	Dividend 0.26%, more...
39	29 Apr 2015	712.271	723.291	705.601	706.541	-0.54%	-3.83	1,908,821
38	28 Apr 2015	693.142	713.251	688.372	710.371	+2.13%	+14.81	2,629,921
37	27 Apr 2015	693.142	700.802	679.292	695.562	+0.56%	+3.85	1,927,312
36	24 Apr 2015	696.972	707.501	688.842	691.712	-0.55%	-3.85	2,221,112
35	23 Apr 2015	670.223	696.972	656.353	695.562	+3.48%	+23.42	2,540,530
34	22 Apr 2015	681.202	687.412	665.443	672.143	-0.84%	-5.72	1,359,028
33	21 Apr 2015	686.942	691.252	674.993	677.862	-0.98%	-6.68	1,454,747
32	20 Apr 2015	700.352	700.802	681.672	684.542	-1.72%	-11.95	1,210,790
31	17 Apr 2015	707.011	709.881	692.672	696.492	-2.02%	-14.36	1,880,965
30	16 Apr 2015	709.881	731.9	708.471	710.851	+0.74%	+5.25	1,921,504
29	15 Apr 2015	694.602	715.141	692.202	705.601	+2.15%	+14.83	1,514,971
28	14 Apr 2015	674.993	693.632	674.053	690.772	+1.84%	+12.45	1,594,213
27	13 Apr 2015	673.083	694.602	672.603	678.322	+0.85%	+5.72	1,495,111
26	10 Apr 2015	662.103	674.053	655.893	672.603	+1.81%	+11.94	1,912,455
25	9 Apr 2015	653.973	666.403	648.244	660.663	+0.73%	+4.77	1,521,910
24	8 Apr 2015	675.473	682.142	653.483	655.893	-2.69%	-18.16	1,770,964
23	7 Apr 2015	666.873	684.052	666.873	674.053	+1.95%	+12.90	1,707,334
22	2 Apr 2015	670.223	678.322	656.843	661.153	-1.21%	-8.11	1,523,383
21	1 Apr 2015	654.933	673.083	649.654	669.263	+2.57%	+16.74	2,543,016
20	31 Mar 2015	669.263	672.603	652.524	652.524	-2.57%	-17.22	2,586,617
19	30 Mar 2015	674.523	679.772	662.593	669.743	+0.07%	+0.48	1,761,713
18	27 Mar 2015	675.953	681.202	658.753	669.263	-1.48%	-10.03	1,705,712
17	26 Mar 2015	703.691	716.111	674.523	679.292	-0.07%	-0.48	2,142,372
16	25 Mar 2015	678.802	687.882	674.053	679.772	+0.42%	+2.86	1,311,208
15	24 Mar 2015	677.862	688.842	672.603	676.913	-0.21%	-1.41	2,335,278
14	23 Mar 2015	675.953	679.292	665.923	678.322	+0.42%	+2.85	1,169,504
13	20 Mar 2015	647.264	681.202	640.094	675.473	+4.05%	+26.30	2,783,960
12	19 Mar 2015	631.974	656.353	631.974	649.174	+5.44%	+33.48	3,054,237
11	18 Mar 2015	627.175	633.414	602.786	615.695	-2.28%	-14.37	1,946,204
10	17 Mar 2015	618.585	635.794	614.275	630.064	+1.62%	+10.05	1,594,848
9	16 Mar 2015	625.275	625.275	615.695	620.015	+0.31%	+1.92	1,334,371
8	13 Mar 2015	625.275	635.324	607.585	618.095	-1.07%	-6.71	1,985,593
7	12 Mar 2015	635.794	648.244	620.955	624.805	+0.54%	+3.36	2,303,019
6	11 Mar 2015	627.175	631.004	610.925	621.445	-1.07%	-6.71	2,312,195
5	10 Mar 2015	650.624	653.483	626.695	628.155	-4.23%	-27.74	3,483,323
4	9 Mar 2015	666.403	682.142	652.524	655.893	-1.79%	-11.93	1,955,581
3	6 Mar 2015	700.352	700.802	665.923	667.823	-5.16%	-36.35	1,999,871
2	5 Mar 2015	685.022	710.371	677.862	704.171	+1.66%	+11.50	1,811,309
1	4 Mar 2015	734.76	737.15	685.022	692.672			2,859,518

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FRES.UK

On the ticker field set "d:fres.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.