Lonmin (LMI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lonmin

Date Open High Low Close* Volume
14/05/2012 5,733.42p 5,733.42p 5,460.71p 5,479.96p 280970
11/05/2012 6,015.76p 6,063.89p 5,749.46p 5,778.34p 334347
10/05/2012 6,067.09p 6,134.47p 5,996.51p 6,083.14p 129881
09/05/2012 6,089.55p 6,099.18p 5,884.21p 6,035.01p 196763
08/05/2012 6,352.64p 6,398.07p 6,038.22p 6,079.93p 219872
04/05/2012 6,654.23p 6,654.23p 6,320.56p 6,320.56p 203695
03/05/2012 6,756.90p 6,811.96p 6,622.15p 6,692.73p 109017
02/05/2012 6,782.57p 6,859.57p 6,724.82p 6,756.90p 79821
01/05/2012 6,724.82p 6,814.65p 6,641.40p 6,808.24p 28278
30/04/2012 6,827.49p 6,827.49p 6,686.32p 6,686.32p 107173
27/04/2012 6,416.81p 6,788.98p 6,416.81p 6,788.98p 87521
26/04/2012 6,634.98p 6,718.40p 6,519.48p 6,609.31p 88329
25/04/2012 6,416.81p 6,654.23p 6,407.18p 6,634.98p 70334
24/04/2012 6,336.60p 6,410.39p 6,304.52p 6,381.52p 79529
23/04/2012 6,487.39p 6,557.44p 6,246.76p 6,320.56p 94525
20/04/2012 6,545.15p 6,641.40p 6,474.56p 6,577.23p 86511
19/04/2012 6,577.23p 6,602.90p 6,461.73p 6,474.56p 76343
18/04/2012 6,596.48p 6,654.23p 6,488.25p 6,538.73p 84129
17/04/2012 6,262.81p 6,616.59p 6,230.72p 6,609.31p 99475
16/04/2012 6,359.06p 6,423.23p 6,253.18p 6,304.52p 135778
13/04/2012 6,442.48p 6,532.31p 6,381.52p 6,394.35p 88436
12/04/2012 6,359.06p 6,500.23p 6,332.46p 6,461.73p 88225
11/04/2012 6,189.01p 6,375.10p 6,140.89p 6,333.39p 133606
10/04/2012 6,397.56p 6,448.89p 6,189.01p 6,201.85p 136067
05/04/2012 6,442.48p 6,564.40p 6,326.97p 6,493.81p 100231
04/04/2012 6,602.90p 6,634.98p 6,355.85p 6,407.18p 101501
03/04/2012 6,692.73p 6,750.48p 6,622.15p 6,641.40p 91624
02/04/2012 6,647.81p 6,673.48p 6,513.06p 6,673.48p 112973
30/03/2012 6,750.48p 6,827.49p 6,532.31p 6,557.98p 169733
29/03/2012 6,763.32p 6,872.40p 6,583.65p 6,679.90p 107393
28/03/2012 6,962.24p 6,968.66p 6,737.65p 6,756.90p 125642
27/03/2012 7,058.49p 7,116.24p 6,955.82p 7,007.16p 77281
26/03/2012 7,013.57p 7,058.49p 6,910.90p 6,981.49p 78628
23/03/2012 6,904.49p 6,978.49p 6,827.49p 6,949.40p 100607
22/03/2012 7,090.58p 7,122.66p 6,865.99p 6,898.07p 130275
21/03/2012 7,180.41p 7,212.49p 7,058.49p 7,148.33p 97695
20/03/2012 7,193.24p 7,231.75p 7,045.66p 7,116.24p 168637
19/03/2012 7,116.24p 7,276.66p 7,019.99p 7,238.16p 86945
16/03/2012 6,962.24p 7,154.74p 6,942.99p 7,103.41p 140661
15/03/2012 6,955.82p 7,052.07p 6,910.90p 6,981.49p 114143
14/03/2012 6,987.91p 7,116.24p 6,904.49p 6,904.49p 101046
13/03/2012 6,891.65p 7,019.99p 6,853.15p 6,955.82p 88335
12/03/2012 6,865.99p 6,872.40p 6,769.73p 6,833.90p 60914
09/03/2012 6,853.15p 6,923.74p 6,756.90p 6,878.82p 109423
08/03/2012 6,724.82p 6,864.06p 6,654.23p 6,808.24p 91465
07/03/2012 6,564.40p 6,718.40p 6,557.98p 6,686.32p 105143
06/03/2012 6,859.57p 6,872.40p 6,493.81p 6,532.31p 187133
05/03/2012 7,019.99p 7,064.91p 6,827.49p 6,853.15p 150399
02/03/2012 7,141.91p 7,141.91p 7,019.99p 7,058.49p 111818
01/03/2012 7,090.58p 7,161.16p 7,007.16p 7,103.41p 169096
29/02/2012 7,135.49p 7,328.00p 7,075.19p 7,077.74p 166785
28/02/2012 6,910.90p 7,129.08p 6,910.90p 7,090.58p 129053
27/02/2012 6,898.07p 6,923.74p 6,808.24p 6,904.49p 70273
24/02/2012 6,898.07p 6,994.32p 6,819.27p 6,962.24p 170944
23/02/2012 6,769.73p 6,923.74p 6,769.73p 6,833.90p 129765
22/02/2012 6,711.98p 6,814.65p 6,676.26p 6,782.57p 113082
21/02/2012 6,718.40p 6,801.82p 6,660.65p 6,673.48p 113542
20/02/2012 6,596.48p 6,763.32p 6,596.48p 6,692.73p 69852
17/02/2012 6,513.06p 6,641.40p 6,480.27p 6,525.90p 72589
16/02/2012 6,455.31p 6,500.23p 6,359.06p 6,448.89p 76976
15/02/2012 6,602.90p 6,723.02p 6,506.65p 6,519.48p 127228
14/02/2012 6,590.06p 6,673.48p 6,506.65p 6,525.90p 75789
13/02/2012 6,609.31p 6,788.98p 6,513.06p 6,641.40p 86084
10/02/2012 6,686.32p 6,686.32p 6,480.98p 6,513.06p 80295
09/02/2012 6,763.32p 6,801.82p 6,667.07p 6,718.40p 76522
08/02/2012 6,853.15p 6,923.74p 6,731.23p 6,744.07p 73990
07/02/2012 6,942.99p 6,999.65p 6,744.07p 6,795.40p 94066
06/02/2012 7,052.07p 7,058.49p 6,891.65p 6,930.16p 56730
03/02/2012 6,949.40p 7,077.74p 6,865.99p 7,077.74p 107524
02/02/2012 6,955.82p 7,116.24p 6,840.32p 6,942.99p 180651
01/02/2012 6,622.15p 6,859.57p 6,622.15p 6,801.82p 104791
31/01/2012 6,724.82p 6,962.24p 6,622.15p 6,622.15p 141472
30/01/2012 6,904.49p 6,910.90p 6,577.23p 6,654.23p 170691
27/01/2012 7,058.49p 7,109.83p 6,962.24p 7,007.16p 110086
26/01/2012 6,814.65p 7,154.74p 6,788.98p 7,116.24p 187592
25/01/2012 6,686.32p 6,731.23p 6,551.56p 6,692.73p 100478
24/01/2012 6,699.15p 6,699.15p 6,532.31p 6,634.98p 102350
23/01/2012 6,641.40p 6,756.90p 6,641.40p 6,724.82p 76006
20/01/2012 6,634.98p 6,641.40p 6,516.60p 6,622.15p 88547
19/01/2012 6,442.48p 6,634.98p 6,407.18p 6,602.90p 147136
18/01/2012 6,320.56p 6,474.56p 6,237.14p 6,455.31p 119301
17/01/2012 6,352.64p 6,391.14p 6,256.39p 6,310.93p 130229
16/01/2012 6,214.68p 6,269.22p 6,134.47p 6,221.10p 91412
13/01/2012 6,352.64p 6,378.31p 6,128.05p 6,224.31p 163318
12/01/2012 6,224.31p 6,384.73p 6,224.31p 6,320.56p 175504
11/01/2012 6,243.56p 6,349.43p 6,128.05p 6,150.51p 155354
10/01/2012 6,320.56p 6,394.35p 6,249.97p 6,256.39p 186075
09/01/2012 6,387.93p 6,455.31p 6,223.92p 6,266.02p 123346
06/01/2012 6,285.27p 6,468.14p 6,233.93p 6,368.68p 128180
05/01/2012 6,545.15p 6,545.15p 6,230.72p 6,256.39p 153091
04/01/2012 6,583.65p 6,622.15p 6,436.06p 6,506.65p 121868
03/01/2012 6,394.35p 6,602.90p 6,339.81p 6,602.90p 92406
30/12/2011 6,237.14p 6,301.31p 6,217.89p 6,288.47p 23498
29/12/2011 6,249.97p 6,275.64p 6,118.43p 6,189.01p 64545
28/12/2011 6,205.06p 6,339.81p 6,182.60p 6,243.56p 69214
23/12/2011 6,294.89p 6,301.31p 6,179.39p 6,224.31p 39031
22/12/2011 6,198.64p 6,278.85p 6,172.97p 6,240.35p 74340
21/12/2011 6,259.60p 6,310.93p 6,144.10p 6,166.55p 136289
20/12/2011 6,028.59p 6,221.10p 6,006.13p 6,211.47p 193326
19/12/2011 6,031.80p 6,169.76p 5,980.47p 6,038.22p 180347
16/12/2011 6,147.30p 6,288.47p 6,051.05p 6,073.51p 980919
15/12/2011 6,160.14p 6,217.89p 6,057.47p 6,112.01p 181447
14/12/2011 6,246.76p 6,294.89p 6,060.68p 6,060.68p 200612
13/12/2011 6,320.56p 6,397.56p 6,259.60p 6,323.77p 146681
12/12/2011 6,564.40p 6,564.40p 6,256.39p 6,256.39p 103537
09/12/2011 6,416.81p 6,647.81p 6,294.89p 6,557.98p 115544
08/12/2011 6,795.40p 6,853.15p 6,480.98p 6,480.98p 141267
07/12/2011 6,833.90p 6,962.24p 6,692.73p 6,756.90p 170211
06/12/2011 6,750.48p 6,910.90p 6,731.23p 6,737.65p 159609
05/12/2011 6,885.24p 7,000.74p 6,853.15p 6,904.49p 92570
02/12/2011 6,724.82p 6,930.16p 6,724.82p 6,821.07p 120493
01/12/2011 6,846.74p 6,853.15p 6,634.98p 6,654.23p 176685
30/11/2011 6,436.06p 6,923.74p 6,355.85p 6,865.99p 188541
29/11/2011 6,513.06p 6,551.56p 6,378.31p 6,532.31p 81447
28/11/2011 6,320.56p 6,500.23p 6,298.10p 6,487.39p 88810
25/11/2011 6,185.81p 6,278.85p 6,041.43p 6,230.72p 94568
24/11/2011 6,256.39p 6,291.68p 6,156.93p 6,208.26p 155083
23/11/2011 6,237.14p 6,349.43p 6,163.35p 6,179.39p 235233
22/11/2011 6,416.81p 6,487.39p 6,294.89p 6,294.89p 215576
21/11/2011 6,513.06p 6,513.06p 6,282.06p 6,282.06p 326416
18/11/2011 6,513.06p 6,615.73p 6,365.48p 6,551.56p 145216
17/11/2011 6,750.48p 6,821.07p 6,545.15p 6,551.56p 227539
16/11/2011 6,660.65p 6,878.82p 6,545.15p 6,801.82p 214249
15/11/2011 6,647.81p 6,898.07p 6,647.81p 6,699.15p 199602
14/11/2011 6,955.82p 6,994.32p 6,872.40p 6,885.24p 126739
11/11/2011 6,673.48p 6,929.94p 6,634.98p 6,891.65p 115967
10/11/2011 6,500.23p 6,744.07p 6,493.81p 6,654.23p 110136
09/11/2011 6,975.07p 6,975.07p 6,641.40p 6,686.32p 101645
08/11/2011 6,808.24p 7,026.41p 6,782.57p 6,840.32p 136208
07/11/2011 6,731.23p 6,987.91p 6,692.73p 6,872.40p 118281
04/11/2011 7,007.16p 7,064.91p 6,763.32p 6,821.07p 103341
03/11/2011 6,814.65p 7,077.74p 6,744.07p 6,923.74p 152198
02/11/2011 6,814.65p 7,071.32p 6,724.82p 6,987.91p 119428
01/11/2011 6,833.90p 6,840.32p 6,609.31p 6,718.40p 146037
31/10/2011 7,328.00p 7,379.33p 6,981.49p 6,981.49p 106995
28/10/2011 7,398.58p 7,494.83p 7,289.50p 7,482.00p 95604
27/10/2011 7,212.49p 7,459.64p 7,090.58p 7,411.42p 99561
26/10/2011 6,923.74p 7,039.24p 6,833.90p 6,936.57p 68827
25/10/2011 7,109.83p 7,231.75p 6,711.98p 6,930.16p 147883
24/10/2011 6,731.23p 7,180.41p 6,699.15p 7,135.49p 112466
21/10/2011 6,570.81p 6,641.40p 6,513.06p 6,628.56p 97708
20/10/2011 6,647.81p 6,763.32p 6,519.48p 6,551.56p 90558
19/10/2011 6,859.57p 6,872.40p 6,731.23p 6,801.82p 78698
18/10/2011 6,788.98p 6,821.07p 6,564.40p 6,724.82p 109135
17/10/2011 7,109.83p 7,276.66p 6,821.07p 6,910.90p 62121
14/10/2011 6,975.07p 7,129.08p 6,865.99p 7,039.24p 57374
13/10/2011 7,180.41p 7,321.58p 6,891.65p 6,936.57p 80181
12/10/2011 7,039.24p 7,289.50p 6,962.24p 7,244.58p 68911
11/10/2011 7,058.49p 7,090.58p 6,885.24p 7,058.49p 54191
10/10/2011 6,878.82p 7,077.74p 6,801.82p 7,077.74p 81648
07/10/2011 6,846.74p 6,994.32p 6,711.98p 6,821.07p 91299
06/10/2011 6,525.90p 6,827.49p 6,493.81p 6,821.07p 116948
05/10/2011 6,429.64p 6,500.23p 6,275.64p 6,474.56p 99832
04/10/2011 6,455.31p 6,474.56p 6,083.14p 6,253.18p 186994
03/10/2011 6,609.31p 6,679.90p 6,474.56p 6,602.90p 120088
30/09/2011 6,846.74p 6,878.82p 6,609.31p 6,744.07p 106513
29/09/2011 7,007.16p 7,058.49p 6,833.90p 6,853.15p 104618
28/09/2011 7,161.16p 7,244.58p 7,026.41p 7,045.66p 83738
27/09/2011 7,071.32p 7,321.58p 7,039.24p 7,283.08p 85667
26/09/2011 6,744.07p 6,942.99p 6,660.65p 6,846.74p 107953
23/09/2011 6,987.91p 7,019.99p 6,654.23p 6,910.90p 191706
22/09/2011 7,199.66p 7,443.50p 6,872.40p 6,898.07p 169871
21/09/2011 7,597.50p 7,687.34p 7,430.67p 7,443.50p 115213
20/09/2011 7,443.50p 7,674.50p 7,398.58p 7,610.34p 116771
19/09/2011 7,559.00p 7,584.67p 7,443.50p 7,482.00p 120062
16/09/2011 7,886.26p 7,944.01p 7,642.42p 7,687.34p 130662
15/09/2011 7,546.17p 7,905.51p 7,411.42p 7,802.84p 133262
14/09/2011 7,520.50p 7,700.17p 7,360.08p 7,449.92p 119023
13/09/2011 7,713.01p 7,713.01p 7,366.50p 7,571.84p 119901
12/09/2011 7,713.01p 7,713.01p 7,366.50p 7,488.42p 39626
09/09/2011 7,905.51p 7,982.51p 7,623.17p 7,700.17p 154153
08/09/2011 8,117.26p 8,149.35p 7,841.34p 7,956.84p 191135
07/09/2011 7,988.93p 8,117.26p 7,886.26p 8,085.18p 144907
06/09/2011 7,706.59p 7,847.76p 7,552.59p 7,757.92p 135592
05/09/2011 7,873.43p 7,899.09p 7,648.84p 7,745.09p 116801
02/09/2011 8,142.93p 8,219.93p 7,988.93p 8,053.10p 101736
01/09/2011 8,470.19p 8,476.61p 8,155.77p 8,277.68p 144317
31/08/2011 8,175.02p 8,521.52p 8,136.52p 8,425.27p 133658
30/08/2011 7,764.34p 8,181.43p 7,539.75p 8,181.43p 190210
26/08/2011 7,462.75p 7,552.59p 7,276.66p 7,539.75p 106896
25/08/2011 7,629.59p 7,706.59p 7,430.67p 7,475.58p 90828
24/08/2011 7,443.50p 7,629.59p 7,289.50p 7,488.42p 82172
23/08/2011 7,392.17p 7,546.17p 7,238.16p 7,347.25p 106093
22/08/2011 7,090.58p 7,449.92p 7,090.58p 7,276.66p 115860
19/08/2011 7,199.66p 7,334.41p 6,904.49p 7,173.99p 187213
18/08/2011 7,655.25p 7,719.42p 7,154.74p 7,231.75p 145119
17/08/2011 7,578.25p 7,808.29p 7,514.08p 7,719.42p 132405
16/08/2011 7,629.59p 7,693.76p 7,507.67p 7,661.67p 138941
15/08/2011 7,610.34p 7,732.26p 7,529.32p 7,700.17p 121198
12/08/2011 7,385.75p 7,533.34p 7,037.63p 7,482.00p 173158
11/08/2011 7,456.33p 7,456.33p 7,039.24p 7,398.58p 245798
10/08/2011 7,372.91p 7,526.92p 7,161.16p 7,167.58p 313103
09/08/2011 7,122.66p 7,405.00p 6,718.40p 7,302.33p 209813
08/08/2011 7,193.24p 7,501.11p 6,968.66p 7,077.74p 292918
05/08/2011 7,443.50p 7,764.34p 7,231.75p 7,334.41p 260302
04/08/2011 8,021.01p 8,136.52p 7,623.17p 7,636.00p 305487
03/08/2011 7,597.50p 8,046.68p 7,514.08p 7,924.76p 322533
02/08/2011 7,918.34p 7,969.68p 7,732.26p 7,738.67p 211477
01/08/2011 8,284.10p 8,348.27p 7,937.59p 7,956.84p 120936
29/07/2011 8,123.68p 8,226.35p 8,021.01p 8,149.35p 187884

*Close Price adjusted for both dividends and splits