Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:18 729 230,072 UT
16:29:54 725 1,126 AT
16:29:32 725 189 AT
16:29:31 725 300 AT
16:26:52 724 1,400 AT
16:26:52 724 929 AT
16:26:52 724 1,233 AT
16:26:46 724 626 AT
16:26:44 723.5 280 AT
16:26:44 723.5 453 AT
16:26:44 723.5 300 AT
16:26:43 723.5 300 AT
16:26:42 723.5 300 AT
16:26:41 723.5 242 AT
16:26:41 723.5 58 AT
16:26:40 723.5 300 AT
16:25:13 724 1,200 AT
16:25:06 724.5 1,200 AT
16:24:52 725.5 105 AT
16:24:52 725.5 590 AT
16:24:39 724.75 706 O
16:24:31 724.5 1,069 AT
16:24:31 724.5 389 AT
16:24:31 724.5 247 AT
16:24:31 724.5 89 AT
16:24:31 724.5 300 AT
16:24:31 724.5 119 AT
16:24:31 724.5 174 AT
16:24:18 724.5 126 AT
16:24:18 724.5 500 AT
16:23:41 725 141 AT
16:23:41 725 953 AT
16:23:41 725 300 AT
16:23:31 725 738 AT
16:23:31 725 193 AT
16:23:30 725 807 AT
16:23:05 725.875 2,500 O
16:22:53 725.5 18 AT
16:22:53 725.5 39 AT
16:22:53 725.5 186 AT
16:22:53 725.5 75 AT
16:22:53 725.5 917 AT
16:22:53 725.5 436 AT
16:22:44 725.5 464 AT
16:22:43 725.5 300 AT
16:22:43 725.5 825 AT
16:22:43 725.5 1,151 AT
16:22:22 726 1,000 AT
16:22:12 726 633 AT
16:22:11 726 867 AT
16:22:07 726 630 AT
16:22:07 725.5 506 AT
16:22:07 725.5 722 AT
16:21:57 725 1,355 AT
16:21:51 725 780 AT
16:21:51 725 120 AT
16:21:51 725 400 AT
16:21:49 725.5 1,194 AT
16:21:49 725.5 834 AT
16:21:49 725.5 15 AT
16:21:49 725.5 1,147 AT
16:21:49 725 300 AT
16:21:49 725 200 AT
16:21:46 725 200 AT
16:21:46 725 200 AT
16:21:45 725.5 838 AT
16:21:45 725.5 759 AT
16:21:45 725.5 813 AT
16:21:45 725.5 30 AT
16:21:45 725.5 270 AT
16:21:42 725 200 AT
16:21:42 725.5 300 AT
16:21:12 724.75 1,000 O
16:19:13 725 400 AT
16:19:11 725 592 AT
16:19:11 725 1,200 AT
16:18:55 725 892 AT
16:18:55 725 150 AT
16:18:55 725 400 AT
16:18:55 725 230 AT
16:18:55 725 200 AT
16:18:55 725.5 128 AT
16:18:44 725.5 151 AT
16:18:44 725.5 356 AT
16:18:44 725.5 1,181 AT
16:18:19 726 43 AT
16:18:18 726 300 AT
16:18:17 726 300 AT
16:17:58 725 1,400 AT
16:17:58 725 400 AT
16:17:58 725 100 AT
16:17:58 725 900 AT
16:17:58 725 200 AT
16:17:58 725 3,628 AT
16:17:42 726 500 AT
16:17:20 726 400 AT
16:17:17 726 10 AT
16:17:17 726 290 AT
16:17:16 726 300 AT
16:16:55 725.5 50 AT
16:16:55 725.5 153 AT
16:16:55 725.5 147 AT
16:16:53 725.5 106 AT
16:16:53 725.5 194 AT
16:16:52 725.5 300 AT
16:16:51 725.5 300 AT
16:16:50 725.5 104 AT
16:16:50 725.5 76 AT
16:16:50 725.5 120 AT
16:16:45 724.375 1,000 O
16:15:29 724.5 900 AT
16:15:02 725.5 93 AT
16:14:55 726.5 119 AT
16:14:51 726.5 300 AT
16:14:39 726 336 AT
16:13:18 726 583 AT
16:13:18 726 583 AT
16:13:18 726 829 AT
16:12:55 726.5 502 AT
16:12:55 726.5 913 AT
16:12:49 726.625 500 O
16:12:13 725.75 4 NK
16:12:10 725.375 650 O
16:11:21 725 857 AT
16:11:21 725 200 AT
16:11:21 725 126 AT
16:11:21 724.5 149 AT
16:11:18 724.5 300 AT
16:10:34 723.5 2,212 AT
16:10:34 723.5 700 AT
16:10:34 723.5 1,000 AT
16:10:34 723.5 821 AT
16:10:08 723.5 840 AT
16:10:08 723 392 AT
16:10:08 723 200 AT
16:09:38 724 1,026 AT
16:09:38 724 916 AT
16:09:38 724 545 AT
16:09:38 724 2,596 AT
16:09:38 724 1,287 AT
16:09:38 723.5 1,062 AT
16:09:38 723.5 92 AT
16:09:38 723.5 300 AT
16:09:38 723.5 200 AT
16:09:27 723 1 AT
16:08:54 725 6,609 AT
16:08:52 725 300 AT
16:08:52 725 470 AT
16:08:52 725 120 AT
16:08:30 726 100 AT
16:08:08 727 1,000 AT
16:07:57 728 64 AT
16:07:57 728 275 AT
16:06:51 728.25 218 O
16:06:34 729 449 AT
16:06:33 729 300 AT
16:06:31 729 151 AT
16:06:24 729 300 AT
16:06:07 729.5 295 AT
16:06:07 729.5 39 AT
16:06:07 729.5 1,455 AT
16:06:06 729.5 301 AT
16:06:01 729.625 2,059 O
16:05:35 729.5 59 AT
16:05:35 729.5 92 AT
16:04:54 729.5 42 AT
16:04:54 729.5 100 AT
16:04:41 730 500 AT
16:04:39 730 500 AT
16:04:38 730 500 AT
16:04:37 730 500 AT
16:04:33 730 43 AT
16:04:33 730 457 AT
16:04:32 730 300 AT
16:04:32 730 500 AT
16:04:20 729.5 850 AT
16:04:20 729.5 1,257 AT
16:04:20 729.5 120 AT
16:03:40 729.5 133 AT
16:03:40 729.5 24 AT
16:03:40 729.5 343 AT
16:02:07 729.5 353 AT
16:02:07 729.5 500 AT
16:02:00 728.75 2,000 O
16:01:46 729 297 AT
16:01:46 729 400 AT
16:01:46 729 500 AT
16:01:46 729 710 AT
16:01:33 729 490 AT
16:01:26 729 892 AT
16:01:26 729 911 AT
16:01:26 729 503 AT
16:00:58 728.5 900 AT
16:00:40 728 188 AT
16:00:39 728 100 AT
16:00:39 728 300 AT
16:00:37 728.5 235 AT
16:00:37 728.5 294 AT
16:00:16 729.5 100 AT
16:00:16 729.5 122 AT
16:00:16 729.5 100 AT
16:00:09 730 359 AT
15:59:25 730.5 65 AT
15:59:25 730.5 800 AT
15:59:16 730 286 AT
15:59:16 730 100 AT
15:59:16 730 200 AT
15:58:46 729.5 394 AT
15:58:46 729.5 193 AT
15:58:41 730 300 AT
15:58:41 730.5 331 AT
15:58:34 730.5 333 AT
15:58:33 732.125 300 O
15:58:29 731.5 300 AT
15:58:29 733.55 2,000 O
15:58:28 731.5 300 AT
15:58:28 732 97 AT
15:58:28 732 200 AT
15:58:28 732 27 AT
15:58:28 732 393 AT
15:58:28 732 1,226 AT
15:58:16 732 585 AT
15:58:15 732.5 18 AT
15:58:15 732.5 100 AT
15:57:46 732.5 31 AT
15:57:46 732.5 118 AT
15:57:46 732.5 151 AT
15:57:45 732.5 191 AT
15:57:45 732.5 109 AT
15:57:44 732.5 300 AT
15:57:43 733 315 AT
15:57:43 733 937 AT
15:57:43 733 96 AT
15:57:43 733 104 AT
15:57:43 733 300 AT
15:57:37 733 496 AT
15:57:36 733 40 AT
15:56:35 733 284 AT
15:56:35 733 569 AT
15:56:23 732.5 65 AT
15:56:23 732.5 79 AT
15:55:39 732.5 574 AT
15:55:39 732.5 409 AT
15:55:39 732.5 92 AT
15:55:39 732.5 111 AT
15:54:21 734.645 1,000 O
15:54:13 732.5 300 AT
15:54:13 732.5 51 AT
15:54:13 732.5 235 AT

FRESNILLO PLCFRES

72924.00(3.40%)
Bid / Ask 729 - 729.5
Open 705
Prev close 705
Volume 1,132,251
Day range 704.5 - 737
52w range 310.75 - 935.00
as of 16:35:18

Advertisement

Share price: FRESNILLO PLC | FRES | ,FRES.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.