Fresnillo PLC (FRES) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/04/2026 | 15:30:01 | 3551.00p | 100 | £3,551.00 | Off-book | Buy | OFF |
| 15/04/2026 | 15:29:59 | 3549.50p | 4 | £141.98 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:59 | 3549.50p | 4 | £141.98 | Off-book | Buy | OTC |
| 15/04/2026 | 15:29:57 | 3550.00p | 47 | £1,668.50 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 59 | £2,093.32 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 78 | £2,767.44 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 35 | £1,241.80 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:44 | 3547.43p | 100 | £3,547.43 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:42 | 3547.00p | 399 | £14,152.53 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 29 | £1,028.63 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 137 | £4,859.39 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 147 | £5,214.09 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:41 | 3546.00p | 21 | £744.66 | Off-book | Sell | SI |
| 15/04/2026 | 15:29:39 | 3547.00p | 336 | £11,917.92 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:39 | 3547.00p | 653 | £23,161.91 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:38 | 3547.82p | 3 | £106.43 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:37 | 3548.00p | 498 | £17,669.04 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3550.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:37 | 3548.00p | 24 | £851.52 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3548.00p | 35 | £1,241.80 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3548.00p | 50 | £1,774.00 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:29 | 3549.00p | 139 | £4,933.11 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:24 | 3547.00p | 68 | £2,411.96 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 109 | £3,866.23 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 46 | £1,631.62 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 454 | £16,103.38 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:20 | 3549.00p | 140 | £4,968.60 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:13 | 3547.00p | 45 | £1,596.15 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 26 | £922.22 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3549.00p | 69 | £2,448.81 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 69 | £2,447.43 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 109 | £3,866.23 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 74 | £2,624.78 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 120 | £4,256.40 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 22 | £780.34 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 23 | £815.81 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3548.00p | 284 | £10,076.32 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3548.00p | 147 | £5,215.56 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:08 | 3547.91p | 27 | £957.94 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:06 | 3548.00p | 66 | £2,341.68 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:05 | 3547.00p | 198 | £7,023.06 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:00 | 3546.00p | 1 | £35.46 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:55 | 3547.00p | 21 | £744.87 | Off-book | Sell | SI |
| 15/04/2026 | 15:28:51 | 3550.00p | 83 | £2,946.50 | Exchange | Unknown | AT |
| 15/04/2026 | 15:28:51 | 3550.00p | 158 | £5,609.00 | Exchange | Buy | AT |
| 15/04/2026 | 15:28:51 | 3550.00p | 113 | £4,011.50 | Exchange | Unknown | AT |
| 15/04/2026 | 15:28:47 | 3547.76p | 98 | £3,476.81 | Off-book | Sell | OFF |
| 15/04/2026 | 15:28:47 | 3548.00p | 50 | £1,774.00 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:47 | 3547.00p | 24 | £851.28 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:47 | 3547.00p | 128 | £4,540.16 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/04/2026 | 15:30:01 | 3551.00p | 100 | £3,551.00 | Off-book | Buy | OFF |
| 15/04/2026 | 15:29:59 | 3549.50p | 4 | £141.98 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:59 | 3549.50p | 4 | £141.98 | Off-book | Buy | OTC |
| 15/04/2026 | 15:29:57 | 3550.00p | 47 | £1,668.50 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 59 | £2,093.32 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 78 | £2,767.44 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:46 | 3548.00p | 35 | £1,241.80 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:44 | 3547.43p | 100 | £3,547.43 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:42 | 3547.00p | 399 | £14,152.53 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 29 | £1,028.63 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 137 | £4,859.39 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:42 | 3547.00p | 147 | £5,214.09 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:41 | 3546.00p | 21 | £744.66 | Off-book | Sell | SI |
| 15/04/2026 | 15:29:39 | 3547.00p | 336 | £11,917.92 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:39 | 3547.00p | 653 | £23,161.91 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:38 | 3547.82p | 3 | £106.43 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:37 | 3548.00p | 498 | £17,669.04 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3550.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:37 | 3548.00p | 24 | £851.52 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3548.00p | 35 | £1,241.80 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:37 | 3548.00p | 50 | £1,774.00 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:29 | 3549.00p | 139 | £4,933.11 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:24 | 3547.00p | 68 | £2,411.96 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 109 | £3,866.23 | Exchange | Unknown | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 46 | £1,631.62 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:24 | 3547.00p | 454 | £16,103.38 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:20 | 3549.00p | 140 | £4,968.60 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:13 | 3547.00p | 45 | £1,596.15 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 26 | £922.22 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3549.00p | 69 | £2,448.81 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 69 | £2,447.43 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 109 | £3,866.23 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 74 | £2,624.78 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 120 | £4,256.40 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 22 | £780.34 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3547.00p | 23 | £815.81 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3548.00p | 284 | £10,076.32 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:13 | 3548.00p | 147 | £5,215.56 | Exchange | Buy | AT |
| 15/04/2026 | 15:29:08 | 3547.91p | 27 | £957.94 | Exchange | Buy | OFF |
| 15/04/2026 | 15:29:06 | 3548.00p | 66 | £2,341.68 | Off-book | Buy | SI |
| 15/04/2026 | 15:29:05 | 3547.00p | 198 | £7,023.06 | Exchange | Sell | AT |
| 15/04/2026 | 15:29:00 | 3546.00p | 1 | £35.46 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:55 | 3547.00p | 21 | £744.87 | Off-book | Sell | SI |
| 15/04/2026 | 15:28:51 | 3550.00p | 83 | £2,946.50 | Exchange | Unknown | AT |
| 15/04/2026 | 15:28:51 | 3550.00p | 158 | £5,609.00 | Exchange | Buy | AT |
| 15/04/2026 | 15:28:51 | 3550.00p | 113 | £4,011.50 | Exchange | Unknown | AT |
| 15/04/2026 | 15:28:47 | 3547.76p | 98 | £3,476.81 | Off-book | Sell | OFF |
| 15/04/2026 | 15:28:47 | 3548.00p | 50 | £1,774.00 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:47 | 3547.00p | 24 | £851.28 | Exchange | Sell | AT |
| 15/04/2026 | 15:28:47 | 3547.00p | 128 | £4,540.16 | Exchange | Sell | AT |
