Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/11/2002 5,541.27p 5,675.98p 5,235.13p 5,403.51p 35438
12/11/2002 5,611.69p 5,663.73p 5,415.75p 5,516.78p 106061
11/11/2002 5,544.34p 5,798.44p 5,314.72p 5,449.43p 100366
08/11/2002 5,663.73p 5,835.18p 5,581.07p 5,581.07p 113064
07/11/2002 5,464.74p 5,832.11p 5,296.36p 5,599.44p 81765
06/11/2002 5,418.82p 5,568.83p 5,357.59p 5,541.27p 147480
05/11/2002 5,418.82p 5,571.89p 5,247.37p 5,360.65p 221174
04/11/2002 5,388.20p 5,562.70p 5,235.13p 5,522.91p 72092
01/11/2002 5,375.95p 5,480.04p 5,137.16p 5,311.66p 46079
31/10/2002 5,418.82p 5,541.27p 5,140.22p 5,326.97p 195423
30/10/2002 5,265.74p 5,663.73p 4,898.36p 5,480.04p 172818
29/10/2002 5,326.97p 5,510.66p 5,238.19p 5,314.72p 137717
28/10/2002 4,965.72p 5,415.75p 4,959.59p 5,388.20p 183213
25/10/2002 5,351.46p 5,421.88p 5,204.51p 5,326.97p 386937
24/10/2002 5,115.73p 5,724.96p 4,898.36p 5,354.52p 101544
23/10/2002 5,397.38p 5,571.89p 5,235.13p 5,382.08p 70741
22/10/2002 5,400.45p 5,437.18p 5,308.60p 5,379.02p 75832
21/10/2002 5,449.43p 5,495.35p 5,330.03p 5,388.20p 157155
18/10/2002 5,633.12p 5,816.81p 5,284.11p 5,504.54p 270239
17/10/2002 5,326.97p 5,816.81p 5,149.40p 5,731.09p 390951
16/10/2002 5,124.91p 5,464.74p 5,020.82p 5,265.74p 206060
15/10/2002 5,204.51p 5,336.15p 5,020.82p 5,146.34p 234325
14/10/2002 5,149.40p 5,323.91p 5,036.13p 5,155.53p 100120
11/10/2002 4,901.43p 5,186.14p 4,867.75p 5,124.91p 79755
10/10/2002 4,959.59p 5,112.67p 4,864.69p 4,950.41p 192088
09/10/2002 4,984.09p 5,204.51p 4,898.36p 4,990.21p 135030
08/10/2002 5,020.82p 5,060.62p 4,898.36p 4,990.21p 109165
07/10/2002 5,045.31p 5,173.90p 4,913.67p 5,008.58p 54314
04/10/2002 5,296.36p 5,382.08p 4,898.36p 5,173.90p 94638
03/10/2002 5,311.66p 5,326.97p 4,990.21p 5,296.36p 45239
02/10/2002 5,204.51p 5,541.27p 4,898.36p 5,176.96p 114151
01/10/2002 5,192.27p 5,311.66p 5,112.67p 5,222.88p 124376
30/09/2002 5,320.85p 7,561.85p 5,088.18p 5,195.33p 52028
27/09/2002 5,296.36p 7,561.85p 5,256.56p 5,375.95p 199743
26/09/2002 5,204.51p 7,561.85p 5,091.24p 5,265.74p 158981
25/09/2002 5,030.01p 7,561.85p 5,030.01p 5,161.65p 56265
24/09/2002 5,397.38p 7,561.85p 5,112.67p 5,180.02p 138275
23/09/2002 5,299.42p 6,383.18p 5,146.34p 5,317.79p 111329
20/09/2002 5,204.51p 6,447.47p 5,204.51p 5,345.34p 207502
19/09/2002 5,143.28p 7,561.85p 5,131.04p 5,204.51p 66933
18/09/2002 5,241.25p 6,122.95p 5,161.65p 5,235.13p 121250
17/09/2002 5,302.48p 5,382.08p 5,277.99p 5,302.48p 110680
16/09/2002 5,290.23p 7,561.85p 5,229.00p 5,271.86p 93190
13/09/2002 5,363.71p 7,561.85p 5,259.62p 5,388.20p 48350
12/09/2002 5,614.75p 6,735.25p 5,467.80p 5,510.66p 157320
11/09/2002 5,498.41p 7,561.85p 5,265.74p 5,688.22p 152120
10/09/2002 5,308.60p 5,498.41p 5,265.74p 5,467.80p 192433
09/09/2002 5,388.20p 6,355.63p 5,186.14p 5,204.51p 164187
06/09/2002 5,296.36p 7,561.85p 5,241.25p 5,351.46p 134893
05/09/2002 5,412.69p 7,561.85p 5,020.82p 5,406.57p 93494
04/09/2002 5,326.97p 7,561.85p 5,186.14p 5,351.46p 234382
03/09/2002 5,320.85p 5,431.06p 4,898.36p 5,302.48p 268118
02/09/2002 5,388.20p 5,449.43p 5,265.74p 5,326.97p 21656
30/08/2002 5,382.08p 7,561.85p 5,351.46p 5,388.20p 45960
29/08/2002 5,510.66p 7,561.85p 5,314.72p 5,314.72p 139622
28/08/2002 5,418.82p 5,596.38p 5,357.59p 5,498.41p 201146
27/08/2002 5,265.74p 6,490.33p 5,229.00p 5,424.94p 83338
23/08/2002 5,253.50p 7,561.85p 4,598.34p 5,247.37p 107343
22/08/2002 5,173.90p 6,361.75p 4,879.99p 5,075.93p 186893
21/08/2002 5,173.90p 5,271.86p 4,910.61p 5,180.02p 86953
20/08/2002 5,296.36p 7,561.85p 5,014.70p 5,100.42p 84744
19/08/2002 5,180.02p 5,265.74p 4,965.72p 5,265.74p 33601
16/08/2002 5,167.77p 7,561.85p 4,831.01p 5,204.51p 86880
15/08/2002 5,131.04p 5,235.13p 5,051.44p 5,124.91p 103619
14/08/2002 5,143.28p 5,247.37p 5,069.81p 5,082.05p 210915
13/08/2002 5,112.67p 5,571.89p 5,088.18p 5,143.28p 59943
12/08/2002 5,265.74p 7,561.85p 5,051.44p 5,088.18p 89947
09/08/2002 4,990.21p 6,282.15p 4,928.98p 5,320.85p 204234
08/08/2002 4,837.13p 5,082.05p 4,714.68p 4,928.98p 377719
07/08/2002 4,898.36p 4,953.47p 4,714.68p 4,745.29p 237848
06/08/2002 4,365.67p 4,708.55p 4,304.44p 4,684.06p 250469
05/08/2002 4,898.36p 4,947.35p 4,261.58p 4,347.30p 246515
02/08/2002 5,020.82p 5,020.82p 4,898.36p 4,947.35p 99349
01/08/2002 4,775.90p 5,112.67p 4,775.90p 4,928.98p 478588
31/07/2002 5,149.40p 5,296.36p 4,849.38p 4,898.36p 273599
30/07/2002 5,143.28p 5,375.95p 4,971.84p 5,198.39p 604063
29/07/2002 5,253.50p 7,561.85p 5,094.30p 5,118.79p 271689
26/07/2002 5,969.88p 7,561.85p 5,253.50p 5,314.72p 488392
25/07/2002 5,951.51p 6,055.60p 5,816.81p 6,031.11p 46881
24/07/2002 5,969.88p 6,355.63p 5,675.98p 5,871.91p 33664
23/07/2002 6,257.66p 7,561.85p 5,878.04p 6,153.57p 53819
22/07/2002 6,184.18p 7,561.85p 6,184.18p 6,220.92p 48603
19/07/2002 6,667.90p 7,561.85p 6,306.64p 6,337.26p 83088
18/07/2002 6,404.61p 6,716.88p 6,159.69p 6,667.90p 78248
17/07/2002 6,422.98p 6,655.65p 6,092.34p 6,367.87p 125803
16/07/2002 6,367.87p 7,561.85p 6,165.82p 6,655.65p 45072
15/07/2002 6,588.30p 6,649.53p 6,453.59p 6,490.33p 138151
12/07/2002 6,674.02p 6,698.51p 6,398.49p 6,557.68p 173800
11/07/2002 6,839.34p 6,845.46p 6,539.32p 6,551.56p 89498
10/07/2002 6,980.17p 7,016.91p 6,863.83p 6,888.32p 172767
09/07/2002 7,176.10p 7,176.10p 6,692.39p 6,967.92p 158489
08/07/2002 7,072.01p 7,218.96p 6,980.17p 7,102.63p 208277
05/07/2002 7,004.66p 7,102.63p 6,869.96p 7,041.40p 46283
04/07/2002 6,894.45p 7,029.15p 6,888.32p 7,004.66p 247877
03/07/2002 6,980.17p 7,029.15p 6,765.87p 6,912.82p 252653
02/07/2002 6,967.92p 7,059.77p 6,943.43p 7,059.77p 116347
01/07/2002 7,102.63p 7,102.63p 6,931.18p 7,041.40p 140170
28/06/2002 6,918.94p 7,133.24p 6,918.94p 7,041.40p 259812
27/06/2002 6,986.29p 7,078.14p 6,833.22p 7,078.14p 84577
26/06/2002 7,133.24p 7,243.46p 6,735.25p 6,918.94p 208913
25/06/2002 7,194.47p 7,323.05p 7,114.87p 7,286.32p 129426
24/06/2002 7,365.91p 7,372.04p 7,243.46p 7,286.32p 146869
21/06/2002 7,439.39p 7,592.46p 7,310.81p 7,347.55p 135095
20/06/2002 7,586.34p 7,586.34p 7,586.34p 7,586.34p 210795
19/06/2002 7,408.78p 7,408.78p 7,408.78p 7,408.78p 85278
18/06/2002 7,476.13p 7,476.13p 7,476.13p 7,476.13p 51242
17/06/2002 7,561.85p 7,561.85p 7,561.85p 7,561.85p 89900
14/06/2002 7,041.40p 7,041.40p 7,041.40p 7,041.40p 210579
13/06/2002 7,745.54p 7,745.54p 7,745.54p 7,745.54p 157480
12/06/2002 7,678.19p 7,678.19p 7,678.19p 7,678.19p 158152
11/06/2002 7,806.77p 7,806.77p 7,806.77p 7,806.77p 202301
10/06/2002 7,531.23p 7,531.23p 7,531.23p 7,531.23p 123845
07/06/2002 7,549.60p 7,549.60p 7,549.60p 7,549.60p 190219
06/06/2002 7,359.79p 7,359.79p 7,359.79p 7,359.79p 197710
05/06/2002 7,353.67p 7,353.67p 7,353.67p 7,353.67p 157292
04/06/2002 7,555.73p 7,555.73p 7,555.73p 7,555.73p 0
03/06/2002 7,555.73p 7,555.73p 7,555.73p 7,555.73p 0
31/05/2002 7,555.73p 7,555.73p 7,555.73p 7,555.73p 65202
30/05/2002 7,463.88p 7,463.88p 7,463.88p 7,463.88p 39116
29/05/2002 7,531.23p 7,531.23p 7,531.23p 7,531.23p 106683
28/05/2002 7,543.48p 7,543.48p 7,543.48p 7,543.48p 203521
27/05/2002 7,684.31p 7,684.31p 7,684.31p 7,684.31p 118766
24/05/2002 7,733.29p 7,733.29p 7,733.29p 7,733.29p 164690
23/05/2002 7,702.68p 7,702.68p 7,702.68p 7,702.68p 173158
22/05/2002 7,525.11p 7,525.11p 7,525.11p 7,525.11p 154484
21/05/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 96629
20/05/2002 7,451.64p 7,451.64p 7,451.64p 7,451.64p 51833
17/05/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 26451
16/05/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 628391
15/05/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 191872
14/05/2002 7,255.70p 7,255.70p 7,255.70p 7,255.70p 142910
13/05/2002 7,194.47p 7,194.47p 7,194.47p 7,194.47p 51450
10/05/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 48696
09/05/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 211252
08/05/2002 7,280.19p 7,280.19p 7,280.19p 7,280.19p 301463
07/05/2002 7,133.24p 7,133.24p 7,133.24p 7,133.24p 72059
03/05/2002 7,041.40p 7,041.40p 7,041.40p 7,041.40p 157102
02/05/2002 6,918.94p 6,918.94p 6,918.94p 6,918.94p 266921
01/05/2002 7,053.64p 7,053.64p 7,053.64p 7,053.64p 50735
30/04/2002 7,151.61p 7,151.61p 7,151.61p 7,151.61p 118509
29/04/2002 7,194.47p 7,194.47p 7,194.47p 7,194.47p 116603
26/04/2002 7,127.12p 7,127.12p 7,127.12p 7,127.12p 306469
25/04/2002 7,004.66p 7,004.66p 7,004.66p 7,004.66p 128641
24/04/2002 7,176.10p 7,176.10p 7,176.10p 7,176.10p 176498
23/04/2002 7,329.18p 7,329.18p 7,329.18p 7,329.18p 326721
22/04/2002 7,561.85p 7,561.85p 7,561.85p 7,561.85p 123386
19/04/2002 7,439.39p 7,439.39p 7,439.39p 7,439.39p 180091
18/04/2002 7,249.58p 7,249.58p 7,249.58p 7,249.58p 112105
17/04/2002 7,402.65p 7,402.65p 7,402.65p 7,402.65p 246942
16/04/2002 7,145.49p 7,145.49p 7,145.49p 7,145.49p 233407
15/04/2002 7,108.75p 7,108.75p 7,108.75p 7,108.75p 216209
12/04/2002 6,980.17p 6,980.17p 6,980.17p 6,980.17p 133066
11/04/2002 7,102.63p 7,102.63p 7,102.63p 7,102.63p 168621
10/04/2002 7,225.09p 7,225.09p 7,225.09p 7,225.09p 41668
09/04/2002 7,316.93p 7,316.93p 7,316.93p 7,316.93p 121996
08/04/2002 7,274.07p 7,274.07p 7,274.07p 7,274.07p 38519
05/04/2002 7,255.70p 7,255.70p 7,255.70p 7,255.70p 96432
04/04/2002 7,169.98p 7,169.98p 7,169.98p 7,169.98p 71216
03/04/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 250158
02/04/2002 7,414.90p 7,414.90p 7,414.90p 7,414.90p 245630
01/04/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 0
29/03/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 0
28/03/2002 7,286.32p 7,286.32p 7,286.32p 7,286.32p 59076
27/03/2002 7,133.24p 7,133.24p 7,133.24p 7,133.24p 110225
26/03/2002 7,084.26p 7,084.26p 7,084.26p 7,084.26p 94447
25/03/2002 7,010.78p 7,010.78p 7,010.78p 7,010.78p 61291
22/03/2002 7,182.23p 7,182.23p 7,182.23p 7,182.23p 66192
21/03/2002 7,206.72p 7,206.72p 7,206.72p 7,206.72p 127033
20/03/2002 7,225.09p 7,225.09p 7,225.09p 7,225.09p 274682
19/03/2002 7,341.42p 7,341.42p 7,341.42p 7,341.42p 156551
18/03/2002 7,212.84p 7,212.84p 7,212.84p 7,212.84p 91698
15/03/2002 7,151.61p 7,151.61p 7,151.61p 7,151.61p 85810
14/03/2002 7,108.75p 7,108.75p 7,108.75p 7,108.75p 55964
13/03/2002 7,323.05p 7,323.05p 7,323.05p 7,323.05p 91226
12/03/2002 7,359.79p 7,359.79p 7,359.79p 7,359.79p 117864
11/03/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 83824
08/03/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 125863
07/03/2002 7,439.39p 7,439.39p 7,439.39p 7,439.39p 421479
06/03/2002 7,396.53p 7,396.53p 7,396.53p 7,396.53p 386150
05/03/2002 7,497.56p 7,497.56p 7,497.56p 7,497.56p 93875
04/03/2002 7,561.85p 7,561.85p 7,561.85p 7,561.85p 34828
01/03/2002 7,378.16p 7,378.16p 7,378.16p 7,378.16p 50088
28/02/2002 7,316.93p 7,316.93p 7,316.93p 7,316.93p 36992
27/02/2002 7,347.55p 7,347.55p 7,347.55p 7,347.55p 54984
26/02/2002 7,231.21p 7,231.21p 7,231.21p 7,231.21p 29591
25/02/2002 7,188.35p 7,188.35p 7,188.35p 7,188.35p 44195
22/02/2002 6,943.43p 6,943.43p 6,943.43p 6,943.43p 67229
21/02/2002 6,827.09p 6,827.09p 6,827.09p 6,827.09p 132704
20/02/2002 6,876.08p 6,876.08p 6,876.08p 6,876.08p 91960
19/02/2002 6,967.92p 6,967.92p 6,967.92p 6,967.92p 56889
18/02/2002 6,961.80p 6,961.80p 6,961.80p 6,961.80p 81219
15/02/2002 6,980.17p 6,980.17p 6,980.17p 6,980.17p 74672
14/02/2002 7,108.75p 7,108.75p 7,108.75p 7,108.75p 89667
13/02/2002 6,955.68p 6,955.68p 6,955.68p 6,955.68p 56742
12/02/2002 6,888.32p 6,888.32p 6,888.32p 6,888.32p 243961
11/02/2002 6,756.68p 6,756.68p 6,756.68p 6,756.68p 155992
08/02/2002 6,713.82p 6,713.82p 6,713.82p 6,713.82p 176035
07/02/2002 6,520.95p 6,520.95p 6,520.95p 6,520.95p 109149
06/02/2002 6,520.95p 6,520.95p 6,520.95p 6,520.95p 128141
05/02/2002 6,349.50p 6,349.50p 6,349.50p 6,349.50p 83223

*Close Price adjusted for both dividends and splits