Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2017 134.00p 139.75p 130.50p 139.75p 1964036
08/02/2017 135.00p 136.18p 130.50p 132.00p 1451036
07/02/2017 132.50p 135.25p 130.32p 134.75p 1299172
06/02/2017 129.25p 135.31p 129.25p 132.50p 1330785
03/02/2017 132.25p 135.34p 126.89p 130.25p 2000561
02/02/2017 130.25p 136.16p 127.38p 135.25p 2137869
01/02/2017 127.00p 133.64p 127.00p 131.50p 1685927
31/01/2017 130.75p 135.25p 125.87p 127.25p 3656207
30/01/2017 135.00p 142.50p 129.25p 130.75p 2325088
27/01/2017 137.75p 141.25p 129.50p 132.75p 4278240
26/01/2017 168.00p 184.54p 135.56p 139.50p 8160218
25/01/2017 186.75p 186.75p 174.75p 176.75p 2404495
24/01/2017 177.75p 186.75p 177.00p 183.25p 3073305
23/01/2017 170.25p 178.25p 169.00p 176.75p 1596418
20/01/2017 163.25p 171.50p 163.25p 170.00p 1030434
19/01/2017 176.75p 176.75p 164.03p 165.25p 1695145
18/01/2017 178.00p 178.00p 168.50p 175.75p 1535249
17/01/2017 179.75p 179.75p 174.75p 175.50p 1308638
16/01/2017 179.00p 180.00p 176.50p 179.25p 845616
13/01/2017 179.25p 179.25p 173.00p 175.75p 1697170
12/01/2017 177.50p 181.50p 174.75p 176.00p 2004143
11/01/2017 176.50p 179.25p 171.75p 173.50p 2644118
10/01/2017 174.75p 178.75p 172.53p 174.00p 2160351
09/01/2017 175.50p 177.13p 168.25p 174.75p 2402178
06/01/2017 180.00p 180.00p 174.05p 175.75p 1687830
05/01/2017 169.50p 181.50p 169.50p 181.25p 3721400
04/01/2017 164.25p 170.51p 161.28p 167.75p 2696006
03/01/2017 143.50p 164.06p 143.50p 163.50p 5296156
30/12/2016 139.75p 142.31p 136.63p 141.50p 786295
29/12/2016 139.50p 141.47p 135.50p 139.00p 1638975
28/12/2016 127.00p 140.50p 127.00p 138.25p 3729514
23/12/2016 132.25p 133.25p 128.75p 128.75p 364763
22/12/2016 130.00p 132.75p 128.75p 131.75p 950356
21/12/2016 129.25p 131.00p 127.50p 128.25p 769213
20/12/2016 129.75p 130.00p 126.75p 129.00p 1762677
19/12/2016 132.25p 135.75p 129.25p 130.00p 1385527
16/12/2016 134.50p 138.25p 128.75p 130.25p 2039755
15/12/2016 141.00p 141.00p 133.00p 134.25p 2086055
14/12/2016 141.25p 142.50p 135.50p 141.75p 1362749
13/12/2016 143.75p 143.75p 135.69p 139.00p 1851153
12/12/2016 143.00p 143.00p 136.69p 142.25p 1932264
09/12/2016 149.75p 152.75p 142.50p 143.25p 1921693
08/12/2016 148.25p 152.50p 144.00p 146.50p 2080787
07/12/2016 143.50p 146.50p 138.25p 146.25p 2319296
06/12/2016 147.25p 147.79p 140.26p 143.25p 3874918
05/12/2016 145.00p 149.54p 144.33p 147.25p 2737828
02/12/2016 141.75p 144.42p 137.25p 143.75p 2935571
01/12/2016 148.50p 149.50p 136.50p 143.25p 3653033
30/11/2016 156.25p 156.25p 148.50p 149.50p 2528400
29/11/2016 162.00p 167.50p 156.25p 157.50p 1716890
28/11/2016 165.00p 167.50p 161.00p 165.50p 1657517
25/11/2016 173.50p 174.03p 164.00p 167.75p 2103195
24/11/2016 169.50p 175.00p 166.75p 174.00p 1206008
23/11/2016 174.00p 176.00p 167.75p 169.75p 1805581
22/11/2016 178.50p 183.56p 171.25p 174.75p 2312988
21/11/2016 175.75p 184.50p 175.75p 176.25p 1459069
18/11/2016 177.75p 180.12p 172.34p 174.75p 2302132
17/11/2016 183.50p 187.75p 179.00p 184.00p 2254765
16/11/2016 193.25p 193.25p 181.12p 185.00p 2798399
15/11/2016 200.00p 200.00p 183.25p 191.75p 2696514
14/11/2016 198.00p 214.00p 196.25p 196.50p 3028363
11/11/2016 217.25p 219.99p 184.10p 195.00p 3169839
10/11/2016 223.00p 230.25p 216.00p 218.75p 2399196
09/11/2016 210.00p 226.00p 206.00p 223.75p 2028975
08/11/2016 217.00p 218.25p 207.25p 211.50p 1576243
07/11/2016 205.50p 219.00p 205.50p 216.00p 1672374
04/11/2016 219.75p 219.75p 208.94p 215.25p 1113633
03/11/2016 222.00p 223.50p 212.25p 219.25p 1566830
02/11/2016 215.50p 226.25p 213.00p 225.00p 1690953
01/11/2016 189.50p 221.00p 189.50p 219.00p 5086336
31/10/2016 184.50p 191.50p 180.87p 190.00p 1968975
28/10/2016 185.50p 191.82p 178.75p 184.00p 1440754
27/10/2016 193.75p 194.03p 183.94p 184.75p 1265024
26/10/2016 191.75p 195.75p 189.25p 195.00p 1486558
25/10/2016 185.00p 192.12p 183.94p 190.50p 1466896
24/10/2016 187.75p 195.00p 184.00p 184.75p 1859974
21/10/2016 187.50p 188.75p 183.50p 184.75p 911897
20/10/2016 188.50p 192.75p 183.50p 184.75p 940505
19/10/2016 188.75p 190.25p 185.50p 188.00p 770767
18/10/2016 190.00p 193.25p 182.97p 186.50p 1051039
17/10/2016 192.25p 195.01p 183.75p 184.50p 1097512
14/10/2016 188.50p 197.03p 187.48p 187.50p 1266421
13/10/2016 198.75p 198.80p 186.25p 187.75p 1846021
12/10/2016 195.25p 200.06p 192.75p 199.50p 1588290
11/10/2016 205.75p 210.75p 194.41p 197.75p 1569920
10/10/2016 196.50p 209.06p 195.75p 207.50p 1335376
07/10/2016 193.25p 202.50p 192.75p 196.25p 1260190
06/10/2016 199.25p 201.75p 190.10p 190.75p 1723365
05/10/2016 202.00p 205.75p 198.50p 199.75p 1083556
04/10/2016 210.00p 212.25p 201.25p 202.50p 1408223
03/10/2016 201.00p 211.75p 200.25p 209.75p 1407405
30/09/2016 205.75p 207.75p 198.23p 200.50p 1720315
29/09/2016 205.50p 215.31p 205.50p 208.50p 1724149
28/09/2016 199.00p 214.50p 199.00p 212.25p 1575015
27/09/2016 205.50p 211.67p 200.00p 202.00p 1161939
26/09/2016 204.25p 209.07p 201.94p 207.50p 1162859
23/09/2016 198.50p 207.75p 197.34p 207.25p 1311588
22/09/2016 189.25p 201.75p 189.25p 197.50p 2090985
21/09/2016 186.75p 190.00p 182.25p 185.00p 1073482
20/09/2016 196.50p 198.00p 181.25p 185.50p 1571066
19/09/2016 186.00p 197.75p 181.69p 196.25p 838938
16/09/2016 187.75p 192.30p 181.50p 186.00p 1229373
15/09/2016 188.00p 190.50p 183.00p 189.00p 1038535
14/09/2016 194.50p 199.95p 186.44p 191.25p 1353188
13/09/2016 202.25p 210.00p 190.00p 192.25p 1244633
12/09/2016 204.00p 204.25p 192.25p 201.00p 1291867
09/09/2016 205.75p 216.25p 200.62p 204.50p 1241889
08/09/2016 213.00p 213.55p 208.00p 210.00p 515889
07/09/2016 206.50p 213.75p 206.00p 211.00p 738425
06/09/2016 207.00p 209.96p 203.25p 206.25p 573848
05/09/2016 213.00p 216.10p 200.25p 203.50p 899680
02/09/2016 200.75p 212.75p 196.50p 211.00p 1441341
01/09/2016 190.75p 203.44p 190.75p 201.75p 1122610
31/08/2016 201.75p 205.50p 192.00p 192.50p 2148019
30/08/2016 213.25p 213.50p 205.00p 205.00p 1070457
26/08/2016 209.50p 220.27p 209.25p 219.00p 1010409
25/08/2016 210.00p 215.63p 200.00p 210.00p 1043060
24/08/2016 225.00p 225.00p 210.00p 211.50p 1331780
23/08/2016 222.50p 226.60p 220.50p 221.50p 649464
22/08/2016 225.00p 226.65p 215.50p 220.00p 1834036
19/08/2016 229.50p 236.69p 225.00p 229.25p 518523
18/08/2016 233.50p 240.00p 229.00p 231.00p 1136619
17/08/2016 239.00p 239.75p 222.73p 229.50p 1373071
16/08/2016 236.00p 248.75p 234.75p 237.00p 1302697
15/08/2016 243.25p 244.75p 234.75p 238.75p 458797
12/08/2016 244.50p 246.25p 238.50p 243.25p 662163
11/08/2016 243.25p 245.75p 236.00p 243.50p 1018344
10/08/2016 240.00p 247.50p 235.63p 240.25p 1290150
09/08/2016 238.75p 238.75p 228.25p 233.75p 919931
08/08/2016 230.25p 237.78p 227.25p 229.00p 843651
05/08/2016 234.25p 241.75p 222.25p 226.00p 1794271
04/08/2016 230.00p 235.50p 222.00p 230.25p 1326098
03/08/2016 223.25p 234.25p 215.25p 232.75p 1003512
02/08/2016 225.00p 229.73p 217.50p 222.25p 1232157
01/08/2016 242.50p 251.00p 226.50p 226.50p 1327405
29/07/2016 234.50p 238.50p 226.75p 238.25p 1011821
28/07/2016 223.75p 239.31p 223.50p 230.75p 2636526
27/07/2016 215.75p 225.00p 215.75p 223.25p 1466858
26/07/2016 210.25p 215.25p 207.25p 215.25p 956417
25/07/2016 219.00p 219.00p 202.75p 207.50p 1336984
22/07/2016 224.00p 224.00p 215.19p 216.75p 620834
21/07/2016 207.25p 224.00p 202.25p 220.25p 1416716
20/07/2016 227.00p 227.00p 199.01p 205.75p 2090233
19/07/2016 226.00p 230.06p 222.50p 223.25p 1008132
18/07/2016 235.00p 236.25p 227.44p 229.25p 947838
15/07/2016 233.50p 239.00p 228.75p 238.25p 731992
14/07/2016 228.50p 239.00p 226.50p 235.75p 1027021
13/07/2016 231.50p 234.00p 221.75p 226.50p 1443573
12/07/2016 245.75p 245.75p 220.86p 231.25p 2140849
11/07/2016 238.00p 245.50p 231.00p 245.00p 1653368
08/07/2016 232.25p 237.75p 223.00p 228.00p 1681119
07/07/2016 243.25p 252.56p 235.75p 236.50p 1565387
06/07/2016 215.50p 247.50p 215.50p 244.75p 3194399
05/07/2016 224.50p 228.00p 215.81p 221.25p 2379106
04/07/2016 215.00p 227.38p 211.00p 224.25p 2569893
01/07/2016 192.00p 213.75p 189.00p 211.25p 2895801
30/06/2016 183.25p 192.75p 179.55p 191.50p 2462295
29/06/2016 175.00p 183.00p 171.44p 182.00p 2062396
28/06/2016 168.50p 171.00p 162.25p 167.00p 976758
27/06/2016 170.00p 178.39p 160.80p 161.50p 1755501
24/06/2016 170.00p 180.75p 155.25p 171.25p 2263451
23/06/2016 173.00p 182.81p 173.00p 178.50p 994832
22/06/2016 177.25p 179.25p 170.00p 172.50p 1351952
21/06/2016 186.00p 186.75p 175.22p 177.75p 1523328
20/06/2016 189.25p 193.50p 182.45p 187.75p 1573716
17/06/2016 179.75p 185.00p 175.00p 184.75p 1837177
16/06/2016 178.00p 185.50p 169.25p 184.25p 1407402
15/06/2016 172.75p 181.50p 168.19p 175.50p 2817020
14/06/2016 190.00p 190.00p 174.75p 176.00p 1504731
13/06/2016 181.75p 185.50p 177.86p 182.75p 1811498
10/06/2016 191.25p 191.25p 182.00p 186.00p 1035752
09/06/2016 195.00p 196.25p 186.08p 191.50p 1419956
08/06/2016 180.00p 194.50p 180.00p 192.00p 1385646
07/06/2016 197.25p 197.77p 181.91p 185.75p 1596692
06/06/2016 187.75p 197.00p 186.25p 188.75p 2340117
03/06/2016 175.50p 183.50p 175.50p 180.50p 1250775
02/06/2016 178.50p 187.00p 175.75p 176.25p 1303238
01/06/2016 184.50p 184.50p 177.50p 181.25p 864584
31/05/2016 185.00p 185.75p 175.31p 184.50p 1684907
27/05/2016 186.75p 189.50p 180.00p 182.00p 994000
26/05/2016 181.50p 193.50p 181.50p 184.75p 2016278
25/05/2016 179.50p 185.00p 172.00p 182.25p 1731499
24/05/2016 176.25p 185.00p 173.41p 176.00p 1293212
23/05/2016 185.00p 189.25p 178.25p 179.75p 1808563
20/05/2016 181.25p 191.50p 181.25p 187.75p 1737598
19/05/2016 187.00p 192.37p 179.21p 181.00p 2532412
18/05/2016 199.75p 199.75p 186.16p 192.75p 1944198
17/05/2016 194.25p 205.75p 187.47p 200.00p 3691717
16/05/2016 175.00p 202.25p 168.80p 195.00p 5491787
13/05/2016 155.00p 169.00p 155.00p 162.75p 2258701
12/05/2016 169.25p 169.25p 158.50p 159.75p 1574207
11/05/2016 155.25p 166.69p 155.25p 163.50p 1447681
10/05/2016 146.25p 158.50p 145.17p 156.75p 1769636
09/05/2016 166.50p 166.50p 144.25p 145.75p 2789715
06/05/2016 156.75p 168.00p 150.59p 166.00p 1704437
05/05/2016 167.25p 173.25p 155.75p 158.50p 2387276
04/05/2016 170.75p 174.56p 156.75p 169.00p 2277976
03/05/2016 195.00p 195.00p 172.00p 174.25p 2445715
29/04/2016 188.75p 195.69p 185.61p 188.00p 2710913
28/04/2016 178.50p 188.75p 178.50p 188.75p 1187491

*Close Price adjusted for both dividends and splits