Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/01/2006 10,574.34p 11,009.07p 10,574.34p 10,843.75p 461237
11/01/2006 10,635.57p 10,751.91p 10,470.25p 10,666.19p 179988
10/01/2006 10,782.52p 10,807.01p 10,623.33p 10,647.82p 328428
09/01/2006 10,819.26p 11,021.32p 10,727.42p 10,782.52p 154157
06/01/2006 10,751.91p 10,874.37p 10,580.47p 10,819.26p 324362
05/01/2006 10,764.15p 10,972.34p 10,727.42p 10,831.51p 255468
04/01/2006 10,360.04p 10,898.86p 10,341.67p 10,764.15p 311145
03/01/2006 9,937.55p 10,341.67p 9,937.55p 10,311.06p 272157
30/12/2005 9,888.57p 9,974.29p 9,717.13p 9,876.33p 36995
29/12/2005 9,778.36p 9,955.92p 9,778.36p 9,870.20p 78186
28/12/2005 9,711.01p 9,894.69p 9,515.07p 9,845.71p 138835
23/12/2005 9,796.73p 9,839.59p 9,747.74p 9,796.73p 24317
22/12/2005 9,919.19p 9,906.94p 9,766.11p 9,796.73p 80827
21/12/2005 9,833.46p 9,937.55p 9,784.48p 9,919.19p 263100
20/12/2005 9,778.36p 9,864.08p 9,704.88p 9,827.34p 44575
19/12/2005 9,643.65p 9,851.83p 9,606.92p 9,778.36p 202178
16/12/2005 9,747.74p 9,913.06p 9,631.41p 9,649.78p 206583
15/12/2005 10,041.65p 10,084.51p 9,704.88p 9,747.74p 1510356
14/12/2005 10,366.16p 10,372.29p 9,992.66p 10,041.65p 263645
13/12/2005 10,415.15p 10,482.50p 10,164.11p 10,366.16p 53632
12/12/2005 10,378.41p 10,482.50p 10,292.69p 10,415.15p 119646
09/12/2005 10,206.97p 10,304.93p 10,139.61p 10,292.69p 166214
08/12/2005 10,255.95p 10,292.69p 10,004.91p 10,206.97p 164230
07/12/2005 10,274.32p 10,347.79p 9,845.71p 10,219.21p 183325
06/12/2005 10,341.67p 10,402.90p 10,231.46p 10,274.32p 179266
05/12/2005 10,402.90p 10,402.90p 10,176.35p 10,341.67p 156025
02/12/2005 10,072.26p 10,433.52p 10,090.63p 10,402.90p 297654
01/12/2005 9,937.55p 10,164.11p 9,925.31p 10,072.26p 138249
30/11/2005 10,047.77p 10,047.77p 9,937.55p 9,937.55p 316279
29/11/2005 10,102.88p 10,188.60p 10,017.15p 10,072.26p 127343
28/11/2005 10,047.77p 10,219.21p 10,029.40p 10,139.61p 128335
25/11/2005 10,225.33p 10,274.32p 10,023.28p 10,047.77p 280918
24/11/2005 10,127.37p 10,317.18p 10,109.00p 10,225.33p 232154
23/11/2005 10,035.52p 10,133.49p 9,845.71p 10,127.37p 238588
22/11/2005 9,962.05p 10,255.95p 9,857.96p 10,035.52p 654415
21/11/2005 9,790.60p 9,998.78p 9,704.88p 9,962.05p 465434
18/11/2005 9,429.35p 9,723.25p 9,306.89p 9,674.27p 663352
17/11/2005 8,847.67p 9,484.46p 8,725.21p 9,306.89p 561182
16/11/2005 8,823.18p 8,817.05p 8,694.60p 8,755.83p 259639
15/11/2005 8,933.39p 8,939.51p 8,694.60p 8,823.18p 243351
14/11/2005 8,743.58p 8,921.14p 8,749.70p 8,872.16p 135157
11/11/2005 8,700.72p 8,866.04p 8,682.35p 8,743.58p 238051
10/11/2005 8,596.63p 8,706.84p 8,584.38p 8,676.23p 406262
09/11/2005 8,572.14p 8,700.72p 6,796.48p 8,596.63p 436022
08/11/2005 8,388.45p 8,615.00p 8,388.45p 8,559.89p 283064
07/11/2005 8,419.06p 8,437.43p 8,204.76p 8,425.19p 146693
04/11/2005 8,155.78p 8,296.60p 8,112.92p 8,210.88p 130189
03/11/2005 7,947.60p 8,180.27p 7,959.84p 8,155.78p 134644
02/11/2005 8,021.07p 8,039.44p 7,910.86p 7,947.60p 157178
01/11/2005 7,990.46p 8,094.55p 7,953.72p 8,014.95p 117561
31/10/2005 7,653.69p 7,990.46p 7,653.69p 7,990.46p 147022
28/10/2005 7,819.01p 7,843.51p 7,384.28p 7,653.69p 177419
27/10/2005 7,941.47p 7,965.96p 7,819.01p 7,819.01p 43847
26/10/2005 7,745.54p 7,972.09p 7,763.91p 7,965.96p 317571
25/10/2005 7,849.63p 7,892.49p 7,739.41p 7,745.54p 173076
24/10/2005 7,696.55p 7,794.52p 7,598.59p 7,751.66p 164057
21/10/2005 7,721.05p 7,782.28p 7,604.71p 7,635.32p 98511
20/10/2005 7,935.35p 7,935.35p 7,678.19p 7,721.05p 191676
19/10/2005 7,935.35p 8,070.05p 7,678.19p 7,733.29p 312782
18/10/2005 8,027.19p 8,168.02p 8,033.32p 8,057.81p 260183
17/10/2005 8,051.69p 8,131.28p 8,021.07p 8,027.19p 168922
14/10/2005 8,112.92p 8,229.25p 7,996.58p 8,051.69p 239167
13/10/2005 8,296.60p 8,296.60p 8,100.67p 8,112.92p 831435
12/10/2005 8,082.30p 8,296.60p 8,039.44p 8,272.11p 689850
11/10/2005 7,776.15p 8,131.28p 7,757.78p 8,039.44p 365522
10/10/2005 7,714.92p 7,800.64p 7,714.92p 7,776.15p 71622
07/10/2005 7,770.03p 7,819.01p 7,684.31p 7,714.92p 158356
06/10/2005 7,684.31p 7,831.26p 7,616.96p 7,819.01p 232507
05/10/2005 7,819.01p 7,923.10p 7,745.54p 7,800.64p 169140
04/10/2005 7,886.37p 7,923.10p 7,837.38p 7,892.49p 125434
03/10/2005 7,984.33p 7,984.33p 7,794.52p 7,837.38p 119517
30/09/2005 8,008.82p 8,008.82p 7,916.98p 7,929.23p 129655
29/09/2005 7,978.21p 8,559.89p 7,904.73p 7,947.60p 128126
28/09/2005 7,898.61p 7,996.58p 7,868.00p 7,978.21p 224066
27/09/2005 7,959.84p 7,959.84p 7,800.64p 7,898.61p 128227
26/09/2005 7,892.49p 7,972.09p 7,806.77p 7,959.84p 118174
23/09/2005 7,763.91p 7,825.14p 7,745.54p 7,806.77p 109031
22/09/2005 7,672.06p 7,776.15p 7,653.69p 7,763.91p 275947
21/09/2005 7,629.20p 7,727.17p 7,580.22p 7,653.69p 154576
20/09/2005 7,751.66p 7,788.40p 7,684.31p 7,702.68p 141144
19/09/2005 7,819.01p 7,874.12p 7,727.17p 7,751.66p 250480
16/09/2005 7,518.99p 7,880.24p 7,506.74p 7,819.01p 191811
15/09/2005 7,372.04p 7,543.48p 7,372.04p 7,500.62p 110552
14/09/2005 7,372.04p 7,421.02p 7,329.18p 7,402.65p 106561
13/09/2005 7,482.25p 7,482.25p 7,347.55p 7,359.79p 118572
12/09/2005 7,512.87p 7,537.36p 7,427.14p 7,457.76p 119190
09/09/2005 7,372.04p 7,586.34p 7,365.91p 7,500.62p 50023
08/09/2005 7,427.14p 7,470.00p 7,390.41p 7,396.53p 88736
07/09/2005 7,592.46p 7,641.45p 7,347.55p 7,457.76p 163347
06/09/2005 7,384.28p 7,616.96p 7,384.28p 7,616.96p 108403
05/09/2005 7,439.39p 7,457.76p 7,347.55p 7,408.78p 110318
02/09/2005 7,335.30p 7,500.62p 7,316.93p 7,457.76p 205611
01/09/2005 7,267.95p 7,347.55p 7,243.46p 7,335.30p 197792
31/08/2005 7,169.98p 7,286.32p 7,133.24p 7,243.46p 109205
30/08/2005 7,065.89p 7,206.72p 7,041.40p 7,133.24p 83330
29/08/2005 7,041.40p 7,041.40p 7,041.40p 7,041.40p 0
26/08/2005 7,133.24p 7,145.49p 7,041.40p 7,041.40p 64761
25/08/2005 7,072.01p 7,133.24p 7,016.91p 7,108.75p 71889
24/08/2005 7,176.10p 7,212.84p 7,072.01p 7,121.00p 76819
23/08/2005 7,212.84p 7,274.07p 7,206.72p 7,212.84p 44889
22/08/2005 7,169.98p 7,261.82p 7,169.98p 7,225.09p 62111
19/08/2005 7,059.77p 7,225.09p 7,023.03p 7,169.98p 138978
18/08/2005 7,041.40p 7,090.38p 6,974.05p 7,023.03p 65802
17/08/2005 7,169.98p 7,225.09p 7,041.40p 7,072.01p 181196
16/08/2005 7,323.05p 7,323.05p 7,169.98p 7,225.09p 170941
15/08/2005 7,200.60p 7,329.18p 7,194.47p 7,310.81p 63475
12/08/2005 7,139.37p 7,218.96p 7,114.87p 7,194.47p 223631
11/08/2005 7,139.37p 7,212.84p 7,084.26p 7,096.50p 183025
10/08/2005 7,206.72p 7,261.82p 7,169.98p 7,188.35p 182989
09/08/2005 7,084.26p 7,237.33p 7,084.26p 7,237.33p 199801
08/08/2005 7,133.24p 7,206.72p 7,108.75p 7,114.87p 88074
05/08/2005 6,992.41p 7,188.35p 6,980.17p 7,157.73p 152350
04/08/2005 7,041.40p 7,102.63p 6,992.41p 6,998.54p 129905
03/08/2005 7,053.64p 7,127.12p 7,029.15p 7,084.26p 188388
02/08/2005 6,918.94p 7,047.52p 6,900.57p 7,029.15p 104454
01/08/2005 6,998.54p 6,998.54p 6,888.32p 6,900.57p 82582
29/07/2005 6,943.43p 7,029.15p 6,900.57p 7,010.78p 127628
28/07/2005 6,771.99p 6,900.57p 6,771.99p 6,900.57p 206694
27/07/2005 6,784.23p 6,906.69p 6,753.62p 6,784.23p 232718
26/07/2005 6,741.37p 6,765.87p 6,735.25p 6,753.62p 101595
25/07/2005 6,863.83p 6,863.83p 6,741.37p 6,765.87p 76034
22/07/2005 6,747.50p 6,845.46p 6,710.76p 6,784.23p 155774
21/07/2005 6,765.87p 6,808.73p 6,698.51p 6,710.76p 440075
20/07/2005 6,710.76p 6,765.87p 6,667.90p 6,735.25p 249509
19/07/2005 6,741.37p 6,765.87p 6,637.28p 6,667.90p 159654
18/07/2005 6,759.74p 6,765.87p 6,680.14p 6,765.87p 167267
15/07/2005 6,674.02p 6,759.74p 6,612.79p 6,729.13p 184985
14/07/2005 6,735.25p 6,765.87p 6,680.14p 6,698.51p 183258
13/07/2005 6,765.87p 6,894.45p 6,716.88p 6,716.88p 105970
12/07/2005 6,698.51p 6,784.23p 6,674.02p 6,741.37p 557317
11/07/2005 6,655.65p 6,692.39p 6,618.91p 6,667.90p 57786
08/07/2005 6,576.05p 6,661.77p 6,527.07p 6,631.16p 199397
07/07/2005 6,496.45p 6,539.32p 5,951.51p 6,527.07p 147589
06/07/2005 6,527.07p 6,631.16p 6,478.09p 6,508.70p 172439
05/07/2005 6,655.65p 6,729.13p 6,606.67p 6,631.16p 333648
04/07/2005 6,588.30p 6,680.14p 6,539.32p 6,667.90p 84064
01/07/2005 6,429.10p 6,551.56p 6,429.10p 6,539.32p 73143
30/06/2005 6,478.09p 6,527.07p 6,441.35p 6,471.96p 52735
29/06/2005 6,429.10p 6,508.70p 6,429.10p 6,478.09p 43281
28/06/2005 6,386.24p 6,527.07p 6,343.38p 6,484.21p 117709
27/06/2005 6,374.00p 6,380.12p 6,325.01p 6,343.38p 44315
24/06/2005 6,490.33p 6,527.07p 6,331.14p 6,361.75p 116502
23/06/2005 6,533.19p 6,563.81p 6,490.33p 6,527.07p 75171
22/06/2005 6,502.58p 6,563.81p 6,459.72p 6,563.81p 119425
21/06/2005 6,582.18p 6,594.42p 6,435.23p 6,490.33p 120480
20/06/2005 6,496.45p 6,612.79p 6,478.09p 6,594.42p 93955
17/06/2005 6,539.32p 6,594.42p 6,478.09p 6,478.09p 200510
16/06/2005 6,441.35p 6,569.93p 6,410.73p 6,569.93p 222933
15/06/2005 6,300.52p 6,478.09p 6,300.52p 6,410.73p 207487
14/06/2005 6,398.49p 6,441.35p 6,325.01p 6,325.01p 141296
13/06/2005 6,331.14p 6,453.59p 6,331.14p 6,441.35p 118423
10/06/2005 6,367.87p 6,441.35p 6,337.26p 6,422.98p 142492
09/06/2005 6,386.24p 6,410.73p 6,331.14p 6,337.26p 130052
08/06/2005 6,355.63p 6,441.35p 6,361.75p 6,398.49p 102467
07/06/2005 6,343.38p 6,416.86p 6,318.89p 6,398.49p 109146
06/06/2005 6,410.73p 6,447.47p 6,361.75p 6,361.75p 96133
03/06/2005 6,392.36p 6,453.59p 6,367.87p 6,386.24p 180985
02/06/2005 6,263.78p 6,453.59p 6,263.78p 6,429.10p 334352
01/06/2005 6,294.40p 6,300.52p 6,251.54p 6,276.03p 234023
31/05/2005 6,135.20p 6,361.75p 6,110.71p 6,282.15p 277841
27/05/2005 6,178.06p 6,178.06p 6,086.22p 6,110.71p 138168
26/05/2005 6,000.50p 6,196.43p 5,994.37p 6,178.06p 239934
25/05/2005 6,086.22p 6,104.59p 5,969.88p 6,006.62p 318906
24/05/2005 6,214.80p 6,227.05p 6,073.97p 6,092.34p 213278
23/05/2005 6,092.34p 6,184.18p 6,067.85p 6,184.18p 84683
20/05/2005 6,000.50p 6,116.83p 5,976.00p 6,086.22p 253421
19/05/2005 6,000.50p 6,006.62p 5,939.27p 5,976.00p 184654
18/05/2005 5,976.00p 6,000.50p 5,939.27p 5,976.00p 272926
17/05/2005 5,841.30p 5,939.27p 5,841.30p 5,939.27p 153838
16/05/2005 5,712.72p 5,865.79p 5,645.36p 5,847.42p 154243
13/05/2005 5,755.58p 5,804.56p 5,694.35p 5,724.96p 129108
12/05/2005 5,847.42p 5,927.02p 5,786.19p 5,804.56p 158864
11/05/2005 5,859.67p 5,988.25p 5,786.19p 5,816.81p 80163
10/05/2005 5,957.63p 5,988.25p 5,859.67p 5,878.04p 226241
09/05/2005 5,939.27p 6,000.50p 5,878.04p 5,908.65p 241013
06/05/2005 6,000.50p 6,037.23p 5,920.90p 5,957.63p 207436
05/05/2005 5,829.05p 6,037.23p 5,798.44p 6,037.23p 195114
04/05/2005 5,786.19p 6,000.50p 5,718.84p 5,798.44p 277493
03/05/2005 5,590.26p 5,749.45p 5,590.26p 5,718.84p 168433
29/04/2005 5,584.13p 5,694.35p 5,584.13p 5,620.87p 106177
28/04/2005 5,755.58p 5,755.58p 5,547.40p 5,627.00p 208512
27/04/2005 5,675.98p 5,780.07p 5,669.86p 5,682.10p 163258
26/04/2005 5,822.93p 5,829.05p 5,724.96p 5,755.58p 62077
25/04/2005 5,804.56p 5,853.54p 5,755.58p 5,786.19p 63139
22/04/2005 5,841.30p 5,847.42p 5,816.81p 5,847.42p 78533
21/04/2005 5,767.82p 5,786.19p 5,712.72p 5,773.95p 71728
20/04/2005 5,914.77p 5,920.90p 5,773.95p 5,786.19p 66016
19/04/2005 5,810.68p 5,859.67p 5,780.07p 5,853.54p 77691
18/04/2005 5,816.81p 5,871.91p 5,675.98p 5,780.07p 177633
15/04/2005 5,963.76p 5,969.88p 5,835.18p 5,927.02p 251478
14/04/2005 5,969.88p 6,153.57p 5,969.88p 6,031.11p 177863
13/04/2005 6,055.60p 6,086.22p 6,018.86p 6,037.23p 116129
12/04/2005 6,061.72p 6,147.45p 6,043.36p 6,055.60p 50008
11/04/2005 6,043.36p 6,171.94p 6,067.85p 6,080.09p 53120
08/04/2005 6,061.72p 6,141.32p 6,031.11p 6,098.46p 86806
07/04/2005 6,000.50p 6,098.46p 6,000.50p 6,061.72p 194005
06/04/2005 6,037.23p 6,073.97p 6,000.50p 6,049.48p 58639
05/04/2005 6,055.60p 6,080.09p 6,000.50p 6,006.62p 57536
04/04/2005 6,012.74p 6,061.72p 6,006.62p 6,049.48p 57062
01/04/2005 6,043.36p 6,104.59p 6,012.74p 6,055.60p 158131

*Close Price adjusted for both dividends and splits