FRESNILLO PLC ORD USD0.50 - Price History
Monthly price history for FRES.L (FRESNILLO PLC ORD USD0.50)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £5.95 | £5.95 |
| April 2024 | £5.58 | £5.58 |
| March 2024 | £4.67 | £4.70 |
| February 2024 | £4.52 | £4.55 |
| January 2024 | £5.28 | £5.32 |
| December 2023 | £5.90 | £5.94 |
| November 2023 | £5.79 | £5.83 |
| October 2023 | £5.50 | £5.54 |
| September 2023 | £5.47 | £5.51 |
| August 2023 | £5.71 | £5.75 |
| July 2023 | £6.12 | £6.18 |
| June 2023 | £6.04 | £6.10 |
| May 2023 | £6.42 | £6.48 |
| April 2023 | £7.05 | £7.11 |
| March 2023 | £7.26 | £7.46 |
| February 2023 | £7.42 | £7.63 |
| January 2023 | £7.99 | £8.21 |
| December 2022 | £8.77 | £9.02 |
| November 2022 | £8.73 | £8.98 |
| October 2022 | £7.09 | £7.29 |
| September 2022 | £7.48 | £7.69 |
| August 2022 | £6.70 | £6.89 |
| July 2022 | £7.14 | £7.37 |
| June 2022 | £7.42 | £7.67 |
| May 2022 | £7.49 | £7.74 |
| April 2022 | £7.51 | £7.75 |
| March 2022 | £6.89 | £7.34 |
| February 2022 | £6.75 | £7.19 |
| January 2022 | £5.87 | £6.25 |
| December 2021 | £8.38 | £8.93 |
| November 2021 | £8.52 | £9.08 |
| October 2021 | £8.10 | £8.63 |
| September 2021 | £7.34 | £7.81 |
| August 2021 | £8.02 | £8.54 |
| July 2021 | £7.59 | £8.18 |
| June 2021 | £7.15 | £7.72 |
| May 2021 | £8.32 | £8.98 |
| April 2021 | £7.64 | £8.24 |
| March 2021 | £7.81 | £8.64 |
| February 2021 | £8.22 | £9.10 |
| January 2021 | £8.92 | £9.88 |
| December 2020 | £10.21 | £11.30 |
| November 2020 | £9.51 | £10.52 |
| October 2020 | £10.50 | £11.62 |
| September 2020 | £10.82 | £11.97 |
| August 2020 | £11.41 | £12.62 |
| July 2020 | £11.12 | £12.32 |
| June 2020 | £7.59 | £8.41 |
| May 2020 | £7.09 | £7.86 |
| April 2020 | £6.42 | £7.12 |
| March 2020 | £5.92 | £6.67 |
| February 2020 | £5.36 | £6.04 |
| January 2020 | £5.88 | £6.62 |
| December 2019 | £5.68 | £6.40 |
| November 2019 | £5.13 | £5.78 |
| October 2019 | £6.30 | £7.10 |
| September 2019 | £6.07 | £6.84 |
| August 2019 | £6.57 | £7.40 |
| July 2019 | £5.32 | £6.01 |
| June 2019 | £7.70 | £8.70 |
| May 2019 | £6.79 | £7.68 |
| April 2019 | £6.62 | £7.49 |
| March 2019 | £7.53 | £8.71 |
| February 2019 | £7.44 | £8.60 |
| January 2019 | £8.69 | £10.05 |
| December 2018 | £7.44 | £8.60 |
| November 2018 | £6.52 | £7.53 |
| October 2018 | £7.34 | £8.49 |
| September 2018 | £7.10 | £8.21 |
| August 2018 | £7.76 | £8.97 |
| July 2018 | £8.89 | £10.39 |
| June 2018 | £9.78 | £11.44 |
| May 2018 | £11.37 | £13.28 |
| April 2018 | £10.91 | £12.75 |
| March 2018 | £10.60 | £12.68 |
| February 2018 | £10.19 | £12.20 |
| January 2018 | £11.23 | £13.44 |
| December 2017 | £11.94 | £14.29 |
| November 2017 | £10.79 | £12.91 |
| October 2017 | £10.88 | £13.02 |
| September 2017 | £11.74 | £14.05 |
| August 2017 | £13.50 | £16.16 |
| July 2017 | £12.75 | £15.36 |
| June 2017 | £12.33 | £14.86 |
| May 2017 | £13.08 | £15.76 |
| April 2017 | £12.05 | £14.52 |
| March 2017 | £12.72 | £15.56 |
| February 2017 | £12.15 | £14.86 |
| January 2017 | £11.88 | £14.53 |
| December 2016 | £9.98 | £12.21 |
| November 2016 | £9.81 | £12 |
| October 2016 | £13.41 | £16.40 |
| September 2016 | £14.83 | £18.14 |
| August 2016 | £13.13 | £16.06 |
| July 2016 | £15.73 | £19.31 |
| June 2016 | £13.40 | £16.44 |
| May 2016 | £8.22 | £10.09 |
| April 2016 | £9.07 | £11.13 |
| March 2016 | £7.74 | £9.52 |
| February 2016 | £8.13 | £10 |
| January 2016 | £5.87 | £7.22 |
| December 2015 | £5.76 | £7.08 |
| November 2015 | £5.81 | £7.15 |
| October 2015 | £5.94 | £7.30 |
| September 2015 | £4.81 | £5.92 |
| August 2015 | £5.05 | £6.20 |
| July 2015 | £5.25 | £6.47 |
| June 2015 | £5.63 | £6.94 |
| May 2015 | £6.16 | £7.60 |
| April 2015 | £5.84 | £7.20 |
| March 2015 | £5.52 | £6.82 |
| February 2015 | £6.63 | £8.21 |
| January 2015 | £7.27 | £8.99 |
| December 2014 | £6.19 | £7.66 |
| November 2014 | £5.75 | £7.12 |
| October 2014 | £5.64 | £6.98 |
| September 2014 | £6.14 | £7.60 |
| August 2014 | £7.77 | £9.62 |
| July 2014 | £7.50 | £9.31 |
| June 2014 | £7.03 | £8.72 |
| May 2014 | £6.49 | £8.06 |
| April 2014 | £6.86 | £8.52 |
| March 2014 | £6.76 | £8.44 |
| February 2014 | £7.63 | £9.52 |
| January 2014 | £6.17 | £7.70 |
| December 2013 | £5.98 | £7.46 |
| November 2013 | £6.68 | £8.33 |
| October 2013 | £7.82 | £9.76 |
| September 2013 | £7.70 | £9.73 |
| August 2013 | £10.31 | £13.03 |
| July 2013 | £8.12 | £10.29 |
| June 2013 | £6.96 | £8.82 |
| May 2013 | £9.10 | £11.53 |
| April 2013 | £9.09 | £11.52 |
| March 2013 | £10.44 | £13.56 |
| February 2013 | £11.96 | £15.53 |
| January 2013 | £12.77 | £16.58 |
| December 2012 | £14.22 | £18.47 |
| November 2012 | £15.31 | £19.88 |
| October 2012 | £14.77 | £19.19 |
| September 2012 | £14.27 | £18.53 |
| August 2012 | £12.02 | £15.61 |
| July 2012 | £11.14 | £14.56 |
| June 2012 | £11.15 | £14.57 |
| May 2012 | £10.31 | £13.48 |
| April 2012 | £11.93 | £15.60 |
| March 2012 | £12.03 | £15.98 |
| February 2012 | £14.32 | £19.02 |
| January 2012 | £13.07 | £17.36 |
| December 2011 | £11.50 | £15.27 |
| November 2011 | £12.70 | £17.14 |
| October 2011 | £12.58 | £16.98 |
| September 2011 | £11.75 | £15.86 |
| August 2011 | £15.56 | £21 |
| July 2011 | £12.95 | £17.60 |
| June 2011 | £10.32 | £14.02 |
| May 2011 | £10.73 | £14.58 |
| April 2011 | £12.08 | £16.41 |
| March 2011 | £11.21 | £15.43 |
| February 2011 | £11.58 | £15.94 |
| January 2011 | £9.41 | £12.96 |
| December 2010 | £12.11 | £16.68 |
| November 2010 | £10.25 | £14.11 |
| October 2010 | £9.08 | £12.50 |
| September 2010 | £9.02 | £12.42 |
| August 2010 | £7.92 | £10.90 |
| July 2010 | £7.45 | £10.31 |
| June 2010 | £7.07 | £9.80 |
| May 2010 | £6.53 | £9.04 |
| April 2010 | £5.79 | £8.02 |
| March 2010 | £6.12 | £8.48 |
| February 2010 | £5.42 | £7.50 |
| January 2010 | £4.85 | £6.72 |
| December 2009 | £5.72 | £7.92 |
| November 2009 | £6.09 | £8.43 |
| October 2009 | £5.36 | £7.42 |
| September 2009 | £5.58 | £7.72 |
| August 2009 | £4.50 | £6.24 |
| July 2009 | £4.49 | £6.24 |
| June 2009 | £3.74 | £5.20 |
| May 2009 | £4.83 | £6.72 |
| April 2009 | £3.81 | £5.35 |
| March 2009 | £3.25 | £4.58 |
| February 2009 | £2.49 | £3.50 |
| January 2009 | £2.52 | £3.54 |
| December 2008 | £1.64 | £2.30 |
| November 2008 | £1.10 | £1.54 |
| October 2008 | £0.87 | £1.22 |
| September 2008 | £2.28 | £3.20 |
| August 2008 | £2.88 | £4.05 |
| July 2008 | £2.79 | £3.95 |
| June 2008 | £3.45 | £4.89 |
| May 2008 | £3.84 | £5.44 |
FRES.L
Price: £5.95
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 3360.00%
Payout Ratio Range:
Dividend Per Share: 8.40 GBp
Earnings Per Share: 0.25 GBp
P/E Ratio: 22.28
Exchange: LSE
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Market Capitalization: 4.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 19.53%
DGR5: -4.13%
DGR10: 30.00%