Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2014 2,246.31p 2,271.64p 2,169.10p 2,195.64p 198572
25/09/2014 2,309.04p 2,319.07p 2,190.81p 2,249.92p 234759
24/09/2014 2,327.13p 2,327.13p 2,287.32p 2,312.66p 136649
23/09/2014 2,438.12p 2,442.56p 2,313.86p 2,322.31p 294639
22/09/2014 2,481.55p 2,494.53p 2,421.23p 2,435.71p 145698
19/09/2014 2,470.69p 2,498.44p 2,444.15p 2,488.79p 700355
18/09/2014 2,535.84p 2,553.94p 2,444.15p 2,452.60p 137208
17/09/2014 2,572.03p 2,585.30p 2,526.19p 2,539.46p 127013
16/09/2014 2,616.67p 2,622.70p 2,535.84p 2,545.49p 110064
15/09/2014 2,587.71p 2,596.64p 2,535.84p 2,590.13p 127861
12/09/2014 2,597.37p 2,618.01p 2,550.32p 2,578.06p 159076
11/09/2014 2,715.59p 2,715.59p 2,572.03p 2,579.27p 160154
10/09/2014 2,676.99p 2,679.40p 2,640.19p 2,663.72p 77751
09/09/2014 2,656.48p 2,717.54p 2,637.18p 2,656.48p 100825
08/09/2014 2,708.35p 2,730.74p 2,654.07p 2,657.69p 77851
05/09/2014 2,743.34p 2,746.96p 2,695.08p 2,707.15p 111501
04/09/2014 2,771.09p 2,794.01p 2,734.89p 2,756.61p 141572
03/09/2014 2,821.76p 2,855.53p 2,748.17p 2,774.71p 203035
02/09/2014 2,786.77p 2,843.47p 2,773.50p 2,794.01p 178908
01/09/2014 2,778.32p 2,853.12p 2,765.05p 2,787.98p 155236
29/08/2014 2,755.40p 2,773.50p 2,697.50p 2,772.29p 147047
28/08/2014 2,803.66p 2,815.72p 2,720.42p 2,738.51p 184341
27/08/2014 2,672.16p 2,843.47p 2,672.16p 2,824.17p 309926
26/08/2014 2,633.56p 2,693.88p 2,605.81p 2,674.57p 174745
22/08/2014 2,696.29p 2,696.29p 2,615.46p 2,623.91p 203815
21/08/2014 2,628.73p 2,639.59p 2,564.79p 2,568.41p 167242
20/08/2014 2,662.51p 2,679.40p 2,619.08p 2,623.91p 135295
19/08/2014 2,648.03p 2,689.05p 2,639.59p 2,664.92p 106414
18/08/2014 2,670.96p 2,681.81p 2,639.59p 2,649.24p 74370
15/08/2014 2,705.94p 2,727.66p 2,646.83p 2,652.86p 128173
14/08/2014 2,656.48p 2,724.04p 2,639.59p 2,698.70p 150436
13/08/2014 2,648.03p 2,674.57p 2,610.64p 2,648.03p 127212
12/08/2014 2,745.75p 2,790.39p 2,635.97p 2,646.83p 166412
11/08/2014 2,778.32p 2,784.36p 2,736.10p 2,763.85p 75197
08/08/2014 2,680.61p 2,768.67p 2,663.72p 2,755.40p 130441
07/08/2014 2,709.56p 2,742.13p 2,679.40p 2,692.67p 127066
06/08/2014 2,654.07p 2,715.59p 2,621.49p 2,715.59p 108834
05/08/2014 2,714.39p 2,745.75p 2,655.27p 2,662.51p 141388
04/08/2014 2,745.75p 2,760.23p 2,666.13p 2,681.81p 274974
01/08/2014 2,725.24p 2,796.42p 2,685.43p 2,738.51p 293945
31/07/2014 2,833.82p 2,844.68p 2,746.96p 2,752.99p 140738
30/07/2014 2,907.41p 2,930.33p 2,816.93p 2,843.47p 260370
29/07/2014 2,944.81p 2,947.70p 2,892.93p 2,901.38p 136663
28/07/2014 2,944.81p 3,041.32p 2,877.25p 2,930.33p 295989
25/07/2014 2,786.77p 2,921.89p 2,773.50p 2,907.41p 350989
24/07/2014 2,818.14p 2,820.55p 2,744.55p 2,771.09p 294273
23/07/2014 2,818.14p 2,839.85p 2,789.18p 2,810.90p 91480
22/07/2014 2,715.59p 2,830.20p 2,715.59p 2,807.28p 177206
21/07/2014 2,746.96p 2,781.94p 2,730.07p 2,779.53p 94659
18/07/2014 2,740.93p 2,768.67p 2,684.23p 2,748.17p 144217
17/07/2014 2,742.13p 2,803.66p 2,738.51p 2,768.67p 146804
16/07/2014 2,684.23p 2,785.56p 2,684.23p 2,757.82p 240753
15/07/2014 2,662.51p 2,729.59p 2,662.51p 2,704.73p 144713
14/07/2014 2,617.87p 2,713.18p 2,617.87p 2,690.26p 127059
11/07/2014 2,654.07p 2,670.96p 2,628.73p 2,662.51p 157048
10/07/2014 2,763.85p 2,769.88p 2,610.64p 2,643.21p 208343
09/07/2014 2,757.82p 2,767.47p 2,709.56p 2,759.02p 232033
08/07/2014 2,993.06p 2,993.06p 2,745.75p 2,756.61p 379849
07/07/2014 2,971.35p 2,990.65p 2,949.15p 2,978.59p 120492
04/07/2014 2,994.27p 3,018.40p 2,965.32p 2,979.79p 105827
03/07/2014 2,959.28p 3,029.25p 2,939.98p 2,993.06p 253905
02/07/2014 2,906.20p 2,965.32p 2,878.46p 2,960.49p 231294
01/07/2014 2,839.85p 2,901.38p 2,839.85p 2,886.90p 154630
30/06/2014 2,848.30p 2,871.22p 2,809.69p 2,861.57p 116086
27/06/2014 2,903.79p 2,913.44p 2,795.21p 2,838.64p 167256
26/06/2014 2,970.14p 2,976.17p 2,895.35p 2,902.58p 138811
25/06/2014 3,049.76p 3,049.76p 2,930.33p 2,959.28p 161700
24/06/2014 3,196.94p 3,221.07p 3,049.76p 3,049.76p 356973
23/06/2014 3,020.81p 3,210.21p 3,005.13p 3,131.80p 292595
20/06/2014 2,990.65p 3,053.38p 2,983.41p 2,996.68p 187096
19/06/2014 3,040.11p 3,073.89p 2,981.00p 2,983.41p 266728
18/06/2014 3,001.51p 3,052.18p 2,908.62p 3,025.64p 291603
17/06/2014 2,996.68p 3,067.86p 2,947.22p 2,987.03p 305876
16/06/2014 2,997.89p 3,025.64p 2,955.66p 2,978.59p 121963
13/06/2014 3,108.88p 3,171.61p 2,952.05p 2,997.89p 277888
12/06/2014 2,855.53p 3,138.86p 2,725.24p 3,108.88p 933216
11/06/2014 2,948.43p 2,948.43p 2,841.06p 2,855.53p 270116
10/06/2014 3,020.81p 3,025.64p 2,868.80p 2,930.33p 257609
09/06/2014 3,035.29p 3,088.02p 3,005.13p 3,025.64p 179079
06/06/2014 3,089.57p 3,089.57p 2,962.90p 3,035.29p 184088
05/06/2014 3,049.76p 3,082.34p 2,911.03p 3,075.10p 201768
04/06/2014 3,100.43p 3,165.58p 3,046.14p 3,054.59p 103952
03/06/2014 3,117.32p 3,152.31p 3,094.40p 3,113.70p 153478
02/06/2014 3,113.70p 3,141.45p 3,085.96p 3,112.50p 126475
30/05/2014 3,142.66p 3,177.64p 3,094.40p 3,099.23p 176624
29/05/2014 3,154.72p 3,193.32p 3,136.62p 3,170.40p 115151
28/05/2014 3,089.57p 3,183.67p 3,089.57p 3,153.51p 204100
27/05/2014 3,135.42p 3,189.71p 3,108.51p 3,117.32p 145906
23/05/2014 3,012.37p 3,169.20p 2,987.03p 3,153.51p 171626
22/05/2014 3,041.32p 3,111.55p 2,991.86p 2,991.86p 163348
21/05/2014 2,850.71p 3,073.89p 2,819.34p 3,030.46p 326417
20/05/2014 2,919.47p 2,920.68p 2,819.34p 2,847.09p 153488
19/05/2014 2,961.70p 2,991.86p 2,902.58p 2,915.85p 95203
16/05/2014 3,057.00p 3,066.39p 2,972.55p 2,991.86p 124593
15/05/2014 3,136.62p 3,160.75p 3,047.35p 3,064.24p 129045
14/05/2014 3,148.69p 3,167.99p 3,122.15p 3,153.51p 111944
13/05/2014 3,260.88p 3,305.05p 3,122.15p 3,149.89p 140083
12/05/2014 3,437.02p 3,498.54p 3,270.53p 3,271.74p 134069
09/05/2014 3,429.78p 3,446.67p 3,392.38p 3,410.48p 68090
08/05/2014 3,433.40p 3,492.51p 3,429.78p 3,446.67p 62003
07/05/2014 3,423.75p 3,444.25p 3,391.17p 3,429.78p 48699
06/05/2014 3,527.50p 3,529.91p 3,438.22p 3,457.52p 70506
02/05/2014 3,381.52p 3,529.91p 3,376.70p 3,529.91p 140859
01/05/2014 3,423.75p 3,437.02p 3,332.06p 3,369.46p 28470
30/04/2014 3,385.14p 3,434.60p 3,385.14p 3,420.13p 78485
29/04/2014 3,456.32p 3,465.97p 3,388.76p 3,418.92p 54544
28/04/2014 3,464.76p 3,491.30p 3,414.09p 3,435.81p 54363
25/04/2014 3,470.80p 3,492.51p 3,437.02p 3,455.11p 86674
24/04/2014 3,552.83p 3,572.13p 3,452.70p 3,482.86p 103032
23/04/2014 3,552.83p 3,552.83p 3,496.13p 3,525.08p 50524
22/04/2014 3,589.02p 3,589.02p 3,510.61p 3,534.73p 92985
17/04/2014 3,468.38p 3,529.91p 3,391.17p 3,514.23p 137436
16/04/2014 3,463.56p 3,483.47p 3,409.27p 3,451.49p 113460
15/04/2014 3,497.34p 3,500.95p 3,392.38p 3,404.44p 88848
14/04/2014 3,393.59p 3,493.72p 3,375.49p 3,492.51p 126245
11/04/2014 3,402.03p 3,421.33p 3,352.57p 3,386.35p 102473
10/04/2014 3,522.67p 3,551.62p 3,412.89p 3,421.33p 116341
09/04/2014 3,506.99p 3,535.94p 3,463.56p 3,485.27p 115955
08/04/2014 3,464.76p 3,509.40p 3,376.70p 3,482.86p 120567
07/04/2014 3,473.21p 3,497.34p 3,423.75p 3,456.32p 97581
04/04/2014 3,488.89p 3,499.75p 3,430.98p 3,492.51p 204167
03/04/2014 3,515.43p 3,575.75p 3,434.60p 3,485.27p 128605
02/04/2014 3,410.48p 3,599.88p 3,410.48p 3,532.32p 107847
01/04/2014 3,473.21p 3,543.18p 3,450.29p 3,505.78p 108366
31/03/2014 3,371.87p 3,463.56p 3,353.77p 3,450.29p 186540
28/03/2014 3,410.48p 3,472.00p 3,353.77p 3,353.77p 105382
27/03/2014 3,441.84p 3,463.56p 3,364.63p 3,418.92p 92758
26/03/2014 3,451.49p 3,509.40p 3,426.16p 3,447.87p 94398
25/03/2014 3,365.84p 3,430.98p 3,365.84p 3,426.16p 110032
24/03/2014 3,389.97p 3,450.29p 3,327.72p 3,338.09p 111066
21/03/2014 3,386.35p 3,431.17p 3,368.25p 3,396.00p 108913
20/03/2014 3,385.14p 3,405.65p 3,320.77p 3,399.62p 115394
19/03/2014 3,533.53p 3,533.53p 3,400.82p 3,406.86p 143312
18/03/2014 3,557.65p 3,558.86p 3,444.25p 3,521.46p 185174
17/03/2014 3,513.02p 3,570.93p 3,484.07p 3,541.97p 92897
14/03/2014 3,459.94p 3,510.61p 3,455.11p 3,492.51p 79112
13/03/2014 3,569.72p 3,591.43p 3,493.72p 3,493.72p 73924
12/03/2014 3,545.59p 3,572.13p 3,478.03p 3,544.38p 103827
11/03/2014 3,570.93p 3,648.13p 3,539.53p 3,552.83p 96917
10/03/2014 3,550.42p 3,600.72p 3,504.57p 3,510.61p 130490
07/03/2014 3,662.61p 3,665.02p 3,534.46p 3,546.80p 120885
06/03/2014 3,570.93p 3,698.80p 3,545.59p 3,661.41p 162671
05/03/2014 3,633.66p 3,646.93p 3,497.34p 3,545.59p 265629
04/03/2014 3,627.63p 3,645.73p 3,558.86p 3,632.45p 122643
03/03/2014 3,562.48p 3,636.07p 3,505.78p 3,586.61p 99118
28/02/2014 3,624.01p 3,652.96p 3,607.12p 3,636.07p 69048
27/02/2014 3,582.99p 3,651.47p 3,532.32p 3,636.07p 124077
26/02/2014 3,592.64p 3,611.87p 3,522.67p 3,574.54p 115503
25/02/2014 3,777.22p 3,778.43p 3,580.58p 3,586.61p 290969
24/02/2014 3,844.78p 3,874.94p 3,732.58p 3,763.95p 65407
21/02/2014 3,791.70p 3,874.94p 3,773.60p 3,843.57p 58558
20/02/2014 3,830.30p 3,830.30p 3,749.47p 3,803.76p 108211
19/02/2014 3,914.75p 3,941.29p 3,871.32p 3,890.62p 180206
18/02/2014 3,948.53p 3,948.53p 3,883.38p 3,921.99p 85588
17/02/2014 3,976.27p 3,991.96p 3,923.19p 3,938.88p 155414
14/02/2014 3,931.64p 3,955.77p 3,860.46p 3,949.73p 251788
13/02/2014 3,981.10p 3,981.10p 3,820.65p 3,923.19p 316927
12/02/2014 3,938.88p 4,060.72p 3,902.68p 3,970.24p 155361
11/02/2014 3,845.98p 3,947.39p 3,824.27p 3,902.68p 132390
10/02/2014 3,687.95p 3,854.43p 3,687.95p 3,824.27p 93208
07/02/2014 3,763.95p 3,783.25p 3,697.60p 3,727.76p 84645
06/02/2014 3,715.69p 3,789.28p 3,634.86p 3,725.34p 146795
05/02/2014 3,611.94p 3,684.39p 3,611.94p 3,634.86p 121802
04/02/2014 3,604.70p 3,672.19p 3,582.99p 3,639.69p 99349
03/02/2014 3,719.31p 3,754.30p 3,622.80p 3,627.63p 89615
31/01/2014 3,769.98p 3,777.22p 3,598.67p 3,704.84p 188006
30/01/2014 3,930.43p 3,961.80p 3,731.38p 3,751.88p 220908
29/01/2014 3,859.25p 4,001.61p 3,801.35p 3,961.80p 352770
28/01/2014 3,808.58p 3,830.30p 3,783.25p 3,801.35p 60875
27/01/2014 3,755.50p 3,821.86p 3,702.42p 3,757.92p 116406
24/01/2014 3,864.08p 3,874.94p 3,747.06p 3,777.22p 84794
23/01/2014 3,838.74p 3,921.99p 3,776.01p 3,871.32p 175306
22/01/2014 3,823.06p 3,872.52p 3,737.41p 3,872.52p 147244
21/01/2014 3,914.75p 3,923.19p 3,783.25p 3,817.03p 168249
20/01/2014 3,798.93p 3,946.11p 3,770.96p 3,925.61p 181510
17/01/2014 3,707.25p 3,825.47p 3,701.22p 3,815.82p 153167
16/01/2014 3,667.44p 3,734.99p 3,642.10p 3,701.22p 134959
15/01/2014 3,747.06p 3,747.06p 3,616.77p 3,642.10p 80697
14/01/2014 3,655.37p 3,742.23p 3,620.39p 3,721.72p 87135
13/01/2014 3,624.01p 3,695.18p 3,620.39p 3,689.15p 71372
10/01/2014 3,539.56p 3,657.79p 3,525.08p 3,624.01p 78043
09/01/2014 3,643.31p 3,643.31p 3,525.08p 3,537.15p 97465
08/01/2014 3,680.71p 3,731.87p 3,631.25p 3,642.10p 45934
07/01/2014 3,685.53p 3,716.90p 3,627.63p 3,678.29p 122943
06/01/2014 3,720.52p 3,773.60p 3,662.61p 3,666.23p 126759
03/01/2014 3,777.22p 3,788.08p 3,666.23p 3,696.39p 64876
02/01/2014 3,759.12p 3,808.58p 3,683.12p 3,788.08p 92223
31/12/2013 3,753.09p 3,753.09p 3,667.92p 3,721.72p 12931
30/12/2013 3,715.69p 3,776.01p 3,646.31p 3,751.88p 53113
27/12/2013 3,523.88p 3,731.38p 3,523.88p 3,726.55p 77888
24/12/2013 3,549.21p 3,566.82p 3,529.91p 3,538.35p 5468
23/12/2013 3,488.89p 3,569.64p 3,480.45p 3,561.27p 42831
20/12/2013 3,493.72p 3,503.37p 3,346.54p 3,492.51p 156181
19/12/2013 3,540.77p 3,550.42p 3,455.11p 3,496.13p 84659
18/12/2013 3,510.61p 3,555.24p 3,496.32p 3,525.08p 38418
17/12/2013 3,527.50p 3,550.42p 3,485.27p 3,525.08p 56124
16/12/2013 3,510.61p 3,534.73p 3,457.52p 3,528.70p 40763
13/12/2013 3,566.10p 3,566.10p 3,463.56p 3,488.89p 199463
12/12/2013 3,584.20p 3,617.97p 3,510.61p 3,543.18p 66910
11/12/2013 3,616.77p 3,658.99p 3,580.58p 3,617.97p 54119

*Close Price adjusted for both dividends and splits