Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/09/2003 5,694.35p 5,841.30p 5,623.93p 5,672.92p 211277
29/08/2003 5,755.58p 5,789.25p 5,697.41p 5,697.41p 126469
28/08/2003 5,672.92p 5,786.19p 5,648.43p 5,758.64p 233353
27/08/2003 5,608.63p 5,694.35p 5,602.50p 5,636.18p 160187
26/08/2003 5,724.96p 5,890.28p 5,627.00p 5,639.24p 169170
22/08/2003 5,786.19p 5,847.42p 5,740.27p 5,786.19p 253663
21/08/2003 5,749.45p 5,856.61p 5,700.47p 5,786.19p 242686
20/08/2003 5,847.42p 5,847.42p 5,660.67p 5,731.09p 170544
19/08/2003 5,728.02p 5,890.28p 5,651.49p 5,868.85p 236910
18/08/2003 5,795.38p 5,893.34p 5,510.66p 5,847.42p 163611
15/08/2003 5,614.75p 5,832.11p 5,562.70p 5,792.32p 289706
14/08/2003 5,602.50p 5,761.70p 5,556.58p 5,602.50p 514020
13/08/2003 5,492.29p 5,620.87p 5,455.55p 5,584.13p 240418
12/08/2003 5,424.94p 5,495.35p 5,375.95p 5,476.98p 213919
11/08/2003 5,480.04p 5,510.66p 5,265.74p 5,391.26p 78692
08/08/2003 5,314.72p 5,480.04p 5,137.16p 5,391.26p 222208
07/08/2003 5,149.40p 6,122.95p 5,100.42p 5,265.74p 193218
06/08/2003 5,060.62p 5,186.14p 5,033.07p 5,149.40p 98769
05/08/2003 5,109.61p 5,449.43p 5,066.74p 5,075.93p 169673
04/08/2003 5,195.33p 5,238.19p 5,112.67p 5,173.90p 103387
01/08/2003 5,158.59p 5,238.19p 4,971.84p 5,204.51p 93845
31/07/2003 5,143.28p 5,755.58p 4,843.26p 5,134.10p 128854
30/07/2003 5,143.28p 5,326.97p 4,971.84p 5,143.28p 92978
29/07/2003 5,137.16p 5,357.59p 5,063.68p 5,229.00p 313277
28/07/2003 5,167.77p 5,198.39p 4,928.98p 5,103.48p 118285
25/07/2003 5,005.52p 5,290.23p 4,775.90p 5,173.90p 125716
24/07/2003 4,971.84p 5,152.47p 4,843.26p 4,974.90p 103634
23/07/2003 4,947.35p 5,026.95p 4,840.20p 4,981.02p 173307
22/07/2003 4,922.86p 4,974.90p 4,742.23p 4,925.92p 52533
21/07/2003 4,953.47p 4,974.90p 4,907.55p 4,907.55p 49937
18/07/2003 4,977.96p 5,017.76p 4,913.67p 4,913.67p 64646
17/07/2003 4,944.29p 5,045.31p 4,818.77p 4,959.59p 59635
16/07/2003 4,971.84p 5,143.28p 4,831.01p 4,944.29p 246743
15/07/2003 4,959.59p 5,161.65p 4,910.61p 5,075.93p 236240
14/07/2003 5,014.70p 5,094.30p 3,367.63p 4,959.59p 160393
11/07/2003 4,837.13p 4,928.98p 3,367.63p 4,892.24p 62732
10/07/2003 4,867.75p 5,048.38p 4,322.81p 4,883.06p 66176
09/07/2003 4,806.52p 4,993.27p 3,367.63p 4,840.20p 209489
08/07/2003 4,782.03p 4,858.56p 4,625.89p 4,824.89p 194604
07/07/2003 4,653.45p 4,821.83p 4,564.66p 4,775.90p 313418
04/07/2003 4,653.45p 4,968.78p 4,283.01p 4,641.20p 345235
03/07/2003 4,665.69p 4,965.72p 4,010.54p 4,671.81p 164472
02/07/2003 4,714.68p 4,739.17p 4,132.99p 4,677.94p 48822
01/07/2003 4,696.31p 4,898.36p 4,286.07p 4,653.45p 135481
30/06/2003 4,714.68p 4,886.12p 4,662.63p 4,665.69p 66247
27/06/2003 4,684.06p 5,207.57p 4,439.14p 4,665.69p 67082
26/06/2003 4,720.80p 4,944.29p 4,439.14p 4,647.32p 52869
25/06/2003 4,745.29p 5,063.68p 4,684.06p 4,782.03p 69089
24/06/2003 4,772.84p 4,772.84p 4,074.83p 4,696.31p 72579
23/06/2003 4,928.98p 5,510.66p 3,367.63p 4,782.03p 93378
20/06/2003 4,843.26p 4,925.92p 4,139.12p 4,873.87p 64616
19/06/2003 4,956.53p 5,434.12p 4,745.29p 4,892.24p 64995
18/06/2003 4,959.59p 5,112.67p 4,240.15p 4,959.59p 143079
17/06/2003 5,005.52p 5,045.31p 4,237.08p 5,002.45p 256546
16/06/2003 5,020.82p 5,180.02p 3,367.63p 4,993.27p 176406
13/06/2003 5,014.70p 5,048.38p 4,224.84p 5,017.76p 224514
12/06/2003 4,913.67p 5,109.61p 3,367.63p 5,075.93p 53460
11/06/2003 5,057.56p 5,363.71p 4,968.78p 4,968.78p 103617
10/06/2003 5,026.95p 5,173.90p 5,026.95p 5,063.68p 149925
09/06/2003 5,091.24p 5,131.04p 4,252.39p 5,082.05p 184818
06/06/2003 5,020.82p 5,192.27p 4,766.72p 5,082.05p 369777
05/06/2003 4,965.72p 5,100.42p 4,237.08p 5,005.52p 220436
04/06/2003 4,904.49p 5,143.28p 4,834.07p 4,956.53p 484962
03/06/2003 4,898.36p 4,996.33p 4,766.72p 4,898.36p 271231
02/06/2003 5,045.31p 5,143.28p 4,907.55p 4,965.72p 122083
30/05/2003 5,060.62p 5,143.28p 4,928.98p 5,082.05p 165065
29/05/2003 5,020.82p 5,118.79p 4,959.59p 5,060.62p 398185
28/05/2003 4,855.50p 5,020.82p 4,831.01p 5,020.82p 164924
27/05/2003 4,898.36p 5,180.02p 4,840.20p 4,855.50p 89508
23/05/2003 4,837.13p 4,977.96p 4,739.17p 4,922.86p 97148
22/05/2003 4,837.13p 5,180.02p 4,824.89p 4,861.63p 73518
21/05/2003 4,849.38p 5,180.02p 4,736.11p 4,855.50p 72894
20/05/2003 4,898.36p 4,941.22p 4,785.09p 4,886.12p 195478
19/05/2003 4,898.36p 5,020.82p 4,684.06p 4,879.99p 120621
16/05/2003 4,895.30p 4,974.90p 4,641.20p 4,932.04p 808277
15/05/2003 4,745.29p 4,867.75p 4,543.23p 4,818.77p 140922
14/05/2003 4,959.59p 5,140.22p 4,644.26p 4,684.06p 571121
13/05/2003 5,112.67p 5,400.45p 4,298.31p 4,996.33p 1149933
12/05/2003 4,469.76p 5,296.36p 4,469.76p 5,173.90p 1141120
09/05/2003 4,283.01p 4,512.62p 4,163.61p 4,478.94p 368296
08/05/2003 4,252.39p 4,353.42p 4,200.35p 4,267.70p 305732
07/05/2003 4,255.45p 4,322.81p 4,163.61p 4,255.45p 185711
06/05/2003 4,221.78p 4,270.76p 4,111.56p 4,249.33p 94391
02/05/2003 4,151.36p 4,273.82p 4,087.07p 4,206.47p 289393
01/05/2003 4,279.95p 4,286.07p 4,093.20p 4,102.38p 52055
30/04/2003 4,163.61p 4,255.45p 4,084.01p 4,255.45p 87747
29/04/2003 4,071.76p 4,255.45p 4,044.21p 4,120.75p 88369
28/04/2003 3,979.92p 4,279.95p 3,979.92p 4,050.33p 49167
25/04/2003 4,129.93p 4,243.21p 4,044.21p 4,102.38p 158270
24/04/2003 4,377.91p 4,454.45p 3,979.92p 4,120.75p 203788
23/04/2003 4,316.68p 4,384.04p 4,157.49p 4,347.30p 160185
22/04/2003 4,374.85p 4,423.83p 4,331.99p 4,341.18p 44906
17/04/2003 4,436.08p 4,509.56p 4,286.07p 4,442.20p 104999
16/04/2003 4,457.51p 4,503.43p 4,319.74p 4,469.76p 138583
15/04/2003 4,393.22p 4,632.02p 4,286.07p 4,436.08p 92664
14/04/2003 4,341.18p 4,442.20p 4,286.07p 4,396.28p 77363
11/04/2003 4,396.28p 4,457.51p 4,289.13p 4,356.48p 85505
10/04/2003 4,411.59p 4,681.00p 4,356.48p 4,362.61p 160826
09/04/2003 4,500.37p 4,598.34p 4,374.85p 4,475.88p 129567
08/04/2003 4,500.37p 5,155.53p 4,402.40p 4,497.31p 217236
07/04/2003 4,249.33p 4,616.71p 4,221.78p 4,543.23p 153386
04/04/2003 4,390.16p 4,454.45p 4,185.04p 4,249.33p 91132
03/04/2003 4,335.05p 4,463.63p 4,191.16p 4,405.47p 95293
02/04/2003 4,212.59p 4,331.99p 4,157.49p 4,286.07p 275777
01/04/2003 4,114.63p 4,246.27p 4,090.13p 4,166.67p 147913
31/03/2003 4,105.44p 4,234.02p 4,105.44p 4,136.06p 153108
28/03/2003 4,353.42p 4,396.28p 4,157.49p 4,194.22p 360487
27/03/2003 4,380.97p 4,451.39p 4,331.99p 4,356.48p 167569
26/03/2003 4,500.37p 4,653.45p 4,374.85p 4,423.83p 196774
25/03/2003 4,530.99p 4,592.22p 4,423.83p 4,469.76p 134146
24/03/2003 4,573.85p 4,598.34p 4,331.99p 4,469.76p 178861
21/03/2003 4,653.45p 4,824.89p 4,466.70p 4,653.45p 418848
20/03/2003 4,757.54p 4,824.89p 4,573.85p 4,653.45p 184282
19/03/2003 4,772.84p 4,898.36p 4,592.22p 4,745.29p 204080
18/03/2003 4,772.84p 4,818.77p 4,439.14p 4,757.54p 138061
17/03/2003 4,687.12p 4,766.72p 4,503.43p 4,726.92p 166599
14/03/2003 4,733.04p 4,941.22p 4,638.14p 4,687.12p 146079
13/03/2003 4,512.62p 4,769.78p 4,460.57p 4,708.55p 131003
12/03/2003 4,589.15p 4,628.95p 4,408.53p 4,530.99p 137092
11/03/2003 4,745.29p 4,806.52p 4,579.97p 4,586.09p 188799
10/03/2003 4,754.47p 4,898.36p 4,619.77p 4,726.92p 85744
07/03/2003 5,014.70p 5,158.59p 4,693.24p 4,726.92p 276875
06/03/2003 5,020.82p 5,418.82p 4,928.98p 4,962.65p 180348
05/03/2003 4,990.21p 5,176.96p 4,928.98p 5,051.44p 349430
04/03/2003 5,042.25p 5,418.82p 4,990.21p 5,020.82p 373801
03/03/2003 5,066.74p 5,287.17p 5,020.82p 5,063.68p 486134
28/02/2003 5,030.01p 5,103.48p 5,026.95p 5,054.50p 143772
27/02/2003 5,112.67p 5,127.97p 4,944.29p 5,057.56p 81717
26/02/2003 5,262.68p 5,262.68p 4,898.36p 5,143.28p 170854
25/02/2003 5,314.72p 5,333.09p 5,173.90p 5,241.25p 235221
24/02/2003 5,277.99p 5,379.02p 5,204.51p 5,326.97p 132316
21/02/2003 5,088.18p 5,281.05p 5,048.38p 5,281.05p 140187
20/02/2003 5,259.62p 5,323.91p 4,977.96p 5,091.24p 234437
19/02/2003 5,192.27p 5,308.60p 5,045.31p 5,308.60p 72730
18/02/2003 5,143.28p 5,281.05p 5,020.82p 5,192.27p 139502
17/02/2003 4,959.59p 5,388.20p 4,959.59p 5,146.34p 115532
14/02/2003 5,051.44p 5,143.28p 4,932.04p 4,971.84p 124724
13/02/2003 5,051.44p 5,085.11p 4,974.90p 5,008.58p 362770
12/02/2003 5,045.31p 5,342.28p 4,751.41p 5,051.44p 149693
11/02/2003 4,895.30p 5,189.20p 4,867.75p 5,057.56p 225844
10/02/2003 5,005.52p 5,146.34p 4,837.13p 4,996.33p 85519
07/02/2003 4,984.09p 5,173.90p 4,876.93p 5,005.52p 115320
06/02/2003 4,990.21p 5,186.14p 4,809.58p 4,990.21p 144506
05/02/2003 4,806.52p 5,262.68p 4,622.83p 5,026.95p 330639
04/02/2003 4,824.89p 5,207.57p 4,708.55p 4,837.13p 237494
03/02/2003 4,699.37p 5,112.67p 4,616.71p 4,708.55p 169367
31/01/2003 4,742.23p 5,633.12p 4,500.37p 4,653.45p 176225
30/01/2003 4,687.12p 4,898.36p 4,625.89p 4,739.17p 304013
29/01/2003 4,671.81p 4,806.52p 4,497.31p 4,628.95p 196490
28/01/2003 4,714.68p 4,852.44p 4,628.95p 4,671.81p 180731
27/01/2003 4,671.81p 5,143.28p 4,622.83p 4,693.24p 231380
24/01/2003 4,775.90p 4,898.36p 4,638.14p 4,684.06p 394070
23/01/2003 4,775.90p 4,852.44p 4,745.29p 4,775.90p 238211
22/01/2003 4,778.97p 4,876.93p 4,687.12p 4,714.68p 293505
21/01/2003 4,916.73p 4,999.39p 4,840.20p 4,879.99p 479586
20/01/2003 4,895.30p 4,971.84p 4,837.13p 4,916.73p 136046
17/01/2003 4,788.15p 4,974.90p 4,714.68p 4,895.30p 203170
16/01/2003 4,818.77p 4,898.36p 4,751.41p 4,782.03p 399024
15/01/2003 4,904.49p 5,112.67p 4,806.52p 4,837.13p 311513
14/01/2003 4,953.47p 5,238.19p 4,760.60p 4,886.12p 170913
13/01/2003 4,959.59p 5,357.59p 4,928.98p 4,947.35p 313733
10/01/2003 4,886.12p 5,112.67p 4,748.35p 4,941.22p 911297
09/01/2003 4,990.21p 5,127.97p 4,748.35p 4,892.24p 618495
08/01/2003 5,219.82p 5,363.71p 4,898.36p 4,959.59p 902377
07/01/2003 5,336.15p 5,476.98p 5,158.59p 5,296.36p 314946
06/01/2003 5,351.46p 5,510.66p 5,216.76p 5,345.34p 288901
03/01/2003 5,357.59p 5,431.06p 5,189.20p 5,348.40p 98499
02/01/2003 5,210.63p 5,366.77p 5,100.42p 5,225.94p 135926
31/12/2002 5,222.88p 5,382.08p 5,204.51p 5,302.48p 14848
30/12/2002 5,204.51p 5,293.29p 5,143.28p 5,210.63p 9599
27/12/2002 5,391.26p 5,461.68p 5,210.63p 5,253.50p 15701
24/12/2002 5,170.84p 5,363.71p 5,134.10p 5,284.11p 69344
23/12/2002 5,207.57p 5,449.43p 5,115.73p 5,173.90p 185004
20/12/2002 5,075.93p 5,180.02p 4,831.01p 5,167.77p 233849
19/12/2002 5,124.91p 5,152.47p 5,066.74p 5,094.30p 176914
18/12/2002 4,901.43p 5,198.39p 4,901.43p 5,131.04p 116604
17/12/2002 5,213.70p 5,326.97p 4,941.22p 5,118.79p 167796
16/12/2002 5,235.13p 5,265.74p 5,121.85p 5,213.70p 53275
13/12/2002 5,112.67p 5,238.19p 5,033.07p 5,186.14p 276023
12/12/2002 5,238.19p 5,336.15p 5,112.67p 5,161.65p 157604
11/12/2002 5,235.13p 5,342.28p 5,210.63p 5,213.70p 259105
10/12/2002 5,357.59p 5,357.59p 5,186.14p 5,259.62p 356160
09/12/2002 5,268.80p 5,510.66p 5,143.28p 5,222.88p 141642
06/12/2002 5,375.95p 6,122.95p 5,069.81p 5,317.79p 107496
05/12/2002 5,339.22p 5,633.12p 5,265.74p 5,375.95p 422247
04/12/2002 5,556.58p 5,633.12p 5,317.79p 5,326.97p 233941
03/12/2002 5,510.66p 5,614.75p 5,293.29p 5,516.78p 243921
02/12/2002 5,473.92p 5,627.00p 5,204.51p 5,510.66p 87428
29/11/2002 5,360.65p 5,574.95p 5,082.05p 5,421.88p 113108
28/11/2002 5,204.51p 5,400.45p 5,097.36p 5,299.42p 553982
27/11/2002 5,265.74p 5,326.97p 5,008.58p 5,167.77p 525086
26/11/2002 5,449.43p 5,449.43p 5,186.14p 5,302.48p 106608
25/11/2002 5,568.83p 5,584.13p 5,235.13p 5,400.45p 109656
22/11/2002 5,397.38p 5,584.13p 5,354.52p 5,510.66p 70724
21/11/2002 5,385.14p 5,525.97p 4,898.36p 5,351.46p 184673
20/11/2002 5,571.89p 5,844.36p 5,336.15p 5,348.40p 211276
19/11/2002 5,574.95p 5,829.05p 5,008.58p 5,574.95p 55381
18/11/2002 5,440.25p 5,813.75p 5,372.89p 5,620.87p 97367
15/11/2002 5,480.04p 5,850.48p 5,418.82p 5,541.27p 162223
14/11/2002 5,403.51p 5,822.93p 5,271.86p 5,418.82p 106939

*Close Price adjusted for both dividends and splits