Fresnillo plc (FRES) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:35:15 | 3,014.00p | 408 | £12,297.12 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:59 | 2,983.00p | 56 | £1,670.48 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 34 | £1,014.22 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,986.00p | 41 | £1,224.26 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 166 | £4,951.78 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 33 | £984.39 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 24 | £715.92 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,986.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:55 | 2,984.00p | 40 | £1,193.60 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:55 | 2,984.00p | 33 | £984.72 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:55 | 2,984.00p | 24 | £716.16 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:50 | 2,986.00p | 53 | £1,582.58 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 54 | £1,611.90 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 24 | £716.40 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 33 | £985.05 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 57 | £1,702.02 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 72 | £2,149.92 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 24 | £716.64 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,987.00p | 32 | £955.84 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 24 | £717.12 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 33 | £986.04 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,989.00p | 18 | £538.02 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 13 | £388.44 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:01 | 2,990.00p | 43 | £1,285.70 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:00 | 2,988.00p | 41 | £1,225.08 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:00 | 2,988.00p | 24 | £717.12 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 55 | £1,643.95 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 24 | £717.36 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 33 | £986.37 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 61 | £1,823.29 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:17 | 2,989.00p | 50 | £1,494.50 | Off-book | Sell | SI |
| 11/09/2026 | 15:27:39 | 2,989.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:25 | 2,988.00p | 89 | £2,659.32 | Exchange | Buy | AT |
| 11/09/2026 | 15:27:18 | 2,988.00p | 1 | £29.88 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:12 | 2,989.00p | 72 | £2,152.08 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 45 | £1,345.05 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 57 | £1,703.73 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 45 | £1,345.05 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,988.00p | 120 | £3,585.60 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:01 | 2,986.86p | 11 | £328.55 | Exchange | Sell | OFF |
| 11/09/2026 | 15:26:52 | 2,988.00p | 90 | £2,689.20 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 51 | £1,523.88 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 76 | £2,270.88 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 6 | £179.28 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 120 | £3,585.60 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 120 | £3,585.60 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 24 | £717.12 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 180 | £5,378.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 57 | £1,703.16 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 7 | £209.16 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:35:15 | 3,014.00p | 408 | £12,297.12 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:59 | 2,983.00p | 56 | £1,670.48 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 34 | £1,014.22 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,986.00p | 41 | £1,224.26 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 166 | £4,951.78 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 33 | £984.39 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,983.00p | 24 | £715.92 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:59 | 2,986.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:55 | 2,984.00p | 40 | £1,193.60 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:55 | 2,984.00p | 33 | £984.72 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:55 | 2,984.00p | 24 | £716.16 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:50 | 2,986.00p | 53 | £1,582.58 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 54 | £1,611.90 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 24 | £716.40 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 2,985.00p | 33 | £985.05 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 57 | £1,702.02 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 72 | £2,149.92 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,986.00p | 24 | £716.64 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:24 | 2,987.00p | 32 | £955.84 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 24 | £717.12 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 33 | £986.04 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:06 | 2,989.00p | 18 | £538.02 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:06 | 2,988.00p | 13 | £388.44 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:01 | 2,990.00p | 43 | £1,285.70 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:00 | 2,988.00p | 41 | £1,225.08 | Exchange | Sell | AT |
| 11/09/2026 | 15:29:00 | 2,988.00p | 24 | £717.12 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 55 | £1,643.95 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 24 | £717.36 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 33 | £986.37 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:44 | 2,989.00p | 61 | £1,823.29 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:17 | 2,989.00p | 50 | £1,494.50 | Off-book | Sell | SI |
| 11/09/2026 | 15:27:39 | 2,989.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:25 | 2,988.00p | 89 | £2,659.32 | Exchange | Buy | AT |
| 11/09/2026 | 15:27:18 | 2,988.00p | 1 | £29.88 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:12 | 2,989.00p | 72 | £2,152.08 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 45 | £1,345.05 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 57 | £1,703.73 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,989.00p | 45 | £1,345.05 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:12 | 2,988.00p | 120 | £3,585.60 | Exchange | Sell | AT |
| 11/09/2026 | 15:27:01 | 2,986.86p | 11 | £328.55 | Exchange | Sell | OFF |
| 11/09/2026 | 15:26:52 | 2,988.00p | 90 | £2,689.20 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 51 | £1,523.88 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 76 | £2,270.88 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 6 | £179.28 | Exchange | Sell | AT |
| 11/09/2026 | 15:26:51 | 2,988.00p | 120 | £3,585.60 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 120 | £3,585.60 | Exchange | Unknown | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 24 | £717.12 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 180 | £5,378.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 57 | £1,703.16 | Exchange | Buy | AT |
| 11/09/2026 | 15:26:50 | 2,988.00p | 7 | £209.16 | Exchange | Buy | AT |
