Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2013 3,644.52p 3,650.55p 3,598.67p 3,611.94p 58343
09/12/2013 3,684.33p 3,684.33p 3,597.47p 3,645.72p 49232
06/12/2013 3,628.83p 3,687.95p 3,609.53p 3,651.75p 61323
05/12/2013 3,668.64p 3,734.99p 3,654.17p 3,673.47p 78344
04/12/2013 3,679.50p 3,744.65p 3,678.29p 3,697.60p 92642
03/12/2013 3,708.45p 3,774.81p 3,624.01p 3,661.41p 90408
02/12/2013 3,788.08p 3,789.28p 3,712.07p 3,722.93p 106742
29/11/2013 3,797.73p 3,814.62p 3,774.81p 3,774.81p 62855
28/11/2013 3,697.60p 3,818.24p 3,680.71p 3,790.49p 76931
27/11/2013 3,698.80p 3,785.04p 3,650.55p 3,719.31p 275050
26/11/2013 3,754.30p 3,804.97p 3,684.33p 3,709.66p 109410
25/11/2013 3,831.51p 3,831.51p 3,695.18p 3,715.69p 59540
22/11/2013 3,788.08p 3,817.76p 3,725.34p 3,766.36p 79532
21/11/2013 3,896.65p 3,912.33p 3,733.79p 3,751.88p 153602
20/11/2013 3,909.92p 3,923.19p 3,878.56p 3,912.33p 153200
19/11/2013 3,993.16p 4,008.85p 3,913.54p 3,921.99p 98255
18/11/2013 4,104.15p 4,106.56p 3,987.13p 4,008.85p 165667
15/11/2013 4,092.09p 4,165.68p 4,073.99p 4,106.56p 75208
14/11/2013 4,077.61p 4,101.74p 4,005.23p 4,082.44p 144319
13/11/2013 4,046.24p 4,067.96p 3,958.18p 4,005.23p 152767
12/11/2013 4,102.95p 4,112.60p 3,981.10p 4,047.45p 116357
11/11/2013 4,081.23p 4,328.54p 3,958.18p 4,112.60p 178950
08/11/2013 3,982.31p 3,983.51p 3,891.83p 3,958.18p 61413
07/11/2013 4,008.85p 4,105.36p 3,983.51p 4,002.81p 71207
06/11/2013 4,035.39p 4,062.07p 4,001.61p 4,016.08p 80200
05/11/2013 3,929.22p 4,054.69p 3,887.00p 4,008.85p 94152
04/11/2013 3,862.87p 3,946.11p 3,850.81p 3,926.81p 109584
01/11/2013 3,899.06p 3,906.30p 3,836.06p 3,856.84p 73474
31/10/2013 3,970.24p 3,971.45p 3,865.29p 3,891.83p 77154
30/10/2013 3,972.65p 4,007.61p 3,964.21p 3,990.75p 65988
29/10/2013 3,948.53p 3,994.37p 3,918.37p 3,967.83p 64907
28/10/2013 3,973.86p 3,988.34p 3,912.33p 3,976.27p 66109
25/10/2013 3,918.37p 3,994.37p 3,907.51p 3,947.32p 58841
24/10/2013 3,926.81p 3,978.08p 3,884.59p 3,938.88p 59267
23/10/2013 3,972.65p 4,026.94p 3,914.75p 3,941.29p 43455
22/10/2013 3,959.38p 4,031.82p 3,913.54p 4,001.61p 103430
21/10/2013 3,930.43p 3,979.89p 3,911.13p 3,953.35p 52798
18/10/2013 3,912.33p 3,942.49p 3,839.95p 3,931.64p 71230
17/10/2013 3,896.65p 3,896.65p 3,769.98p 3,864.08p 66355
16/10/2013 3,908.72p 3,914.75p 3,790.49p 3,896.65p 84118
15/10/2013 3,848.40p 3,970.75p 3,848.40p 3,918.37p 84407
14/10/2013 3,820.65p 3,879.76p 3,763.95p 3,819.44p 53995
11/10/2013 3,827.89p 3,876.23p 3,785.66p 3,803.76p 84637
10/10/2013 3,797.73p 3,912.33p 3,698.80p 3,832.71p 112540
09/10/2013 3,707.25p 3,737.41p 3,672.26p 3,687.95p 47066
08/10/2013 3,701.22p 3,726.55p 3,662.61p 3,710.87p 48750
07/10/2013 3,755.50p 3,755.50p 3,667.44p 3,704.84p 132373
04/10/2013 3,739.82p 3,779.63p 3,691.56p 3,769.98p 173554
03/10/2013 3,788.08p 3,798.93p 3,698.80p 3,722.93p 44934
02/10/2013 3,788.08p 3,795.31p 3,698.80p 3,786.87p 88534
01/10/2013 3,852.02p 3,873.73p 3,788.08p 3,802.55p 80909
30/09/2013 3,841.16p 3,856.84p 3,803.76p 3,852.02p 80893
27/09/2013 3,995.58p 3,995.58p 3,855.63p 3,912.33p 76342
26/09/2013 3,996.78p 4,032.97p 3,948.53p 3,984.72p 74358
25/09/2013 3,941.29p 4,016.08p 3,929.22p 4,016.08p 87793
24/09/2013 3,972.65p 4,002.81p 3,885.79p 3,967.83p 65196
23/09/2013 4,005.23p 4,030.56p 3,919.57p 3,981.10p 56930
20/09/2013 4,189.81p 4,218.76p 3,990.75p 4,005.23p 109123
19/09/2013 4,093.29p 4,285.11p 4,093.29p 4,201.87p 180642
18/09/2013 3,975.07p 3,999.20p 3,932.84p 3,984.72p 63246
17/09/2013 4,004.02p 4,004.02p 3,878.56p 3,976.27p 80575
16/09/2013 4,088.47p 4,088.47p 3,984.72p 3,996.78p 69055
13/09/2013 4,136.72p 4,143.96p 3,981.10p 4,042.63p 136907
12/09/2013 4,198.25p 4,232.03p 4,086.06p 4,143.96p 145675
11/09/2013 4,281.49p 4,326.13p 4,164.47p 4,199.46p 244398
10/09/2013 4,210.31p 4,287.52p 4,127.07p 4,256.16p 327563
09/09/2013 4,135.52p 4,182.57p 4,113.80p 4,127.07p 87253
06/09/2013 4,100.53p 4,135.52p 4,029.35p 4,134.31p 101635
05/09/2013 4,135.52p 4,163.26p 4,052.28p 4,123.45p 116705
04/09/2013 4,122.25p 4,157.23p 4,053.48p 4,123.45p 154858
03/09/2013 4,186.19p 4,194.63p 4,096.91p 4,112.60p 201095
02/09/2013 4,146.38p 4,222.38p 4,106.56p 4,154.82p 138432
30/08/2013 4,152.41p 4,154.82p 4,077.61p 4,106.56p 102435
29/08/2013 4,245.30p 4,259.78p 4,118.63p 4,151.20p 127175
28/08/2013 4,162.06p 4,238.06p 4,115.01p 4,223.58p 290967
27/08/2013 4,279.08p 4,297.17p 4,142.76p 4,174.12p 189271
23/08/2013 4,198.25p 4,315.27p 4,182.57p 4,304.41p 152312
22/08/2013 4,082.44p 4,229.62p 4,066.75p 4,197.04p 189132
21/08/2013 4,200.66p 4,230.82p 4,061.93p 4,077.61p 104311
20/08/2013 4,139.14p 4,184.98p 4,022.12p 4,159.65p 192852
19/08/2013 4,238.06p 4,258.57p 4,146.38p 4,184.98p 98309
16/08/2013 4,189.81p 4,258.57p 4,180.15p 4,258.57p 186566
15/08/2013 4,262.19p 4,279.08p 4,163.26p 4,183.77p 131155
14/08/2013 4,240.47p 4,287.52p 4,192.22p 4,263.40p 178233
13/08/2013 4,218.76p 4,251.33p 4,162.06p 4,250.13p 268465
12/08/2013 4,246.51p 4,246.51p 4,119.35p 4,198.25p 256473
09/08/2013 3,960.59p 4,271.84p 3,928.02p 4,228.41p 153814
08/08/2013 3,784.46p 3,938.88p 3,782.04p 3,928.02p 105807
07/08/2013 3,762.74p 3,847.19p 3,714.49p 3,779.63p 125990
06/08/2013 3,890.62p 3,906.30p 3,773.60p 3,792.90p 120232
05/08/2013 3,812.20p 3,921.99p 3,794.11p 3,884.59p 92737
02/08/2013 3,841.16p 3,841.16p 3,761.54p 3,794.11p 185714
01/08/2013 3,747.06p 3,848.40p 3,747.06p 3,837.54p 91018
31/07/2013 3,784.46p 3,835.13p 3,737.65p 3,759.12p 70455
30/07/2013 3,862.87p 3,865.29p 3,725.34p 3,779.63p 85175
29/07/2013 3,784.46p 3,862.87p 3,724.14p 3,849.60p 88298
26/07/2013 3,813.41p 3,897.86p 3,751.88p 3,763.95p 139189
25/07/2013 3,860.46p 3,860.46p 3,714.49p 3,769.98p 164889
24/07/2013 3,731.38p 3,858.05p 3,713.28p 3,768.77p 86399
23/07/2013 3,706.04p 3,772.39p 3,697.60p 3,727.76p 74099
22/07/2013 3,607.12p 3,704.84p 3,574.54p 3,704.84p 69752
19/07/2013 3,662.61p 3,663.82p 3,561.27p 3,574.54p 95306
18/07/2013 3,593.85p 3,675.28p 3,552.83p 3,663.82p 95059
17/07/2013 3,554.04p 3,622.80p 3,494.92p 3,596.26p 127364
16/07/2013 3,444.25p 3,543.18p 3,422.54p 3,532.32p 115949
15/07/2013 3,451.49p 3,519.05p 3,408.06p 3,422.54p 56945
12/07/2013 3,481.65p 3,481.65p 3,396.00p 3,421.33p 59312
11/07/2013 3,486.48p 3,502.16p 3,323.61p 3,469.59p 124244
10/07/2013 3,437.02p 3,461.14p 3,293.46p 3,323.61p 74430
09/07/2013 3,391.17p 3,497.34p 3,387.55p 3,429.78p 120845
08/07/2013 3,263.29p 3,382.73p 3,239.17p 3,374.28p 79296
05/07/2013 3,411.68p 3,411.68p 3,243.99p 3,265.71p 170770
04/07/2013 3,169.20p 3,398.41p 3,155.99p 3,389.97p 172753
03/07/2013 3,157.13p 3,166.78p 3,043.73p 3,136.62p 109051
02/07/2013 3,158.34p 3,258.47p 3,158.34p 3,166.78p 133723
01/07/2013 3,096.81p 3,213.83p 3,069.07p 3,172.82p 87535
28/06/2013 3,111.29p 3,161.96p 3,013.57p 3,069.07p 134831
27/06/2013 3,078.72p 3,141.45p 3,018.40p 3,099.23p 99144
26/06/2013 3,252.44p 3,252.44p 3,046.14p 3,076.30p 278434
25/06/2013 3,139.04p 3,264.50p 3,094.40p 3,154.72p 167404
24/06/2013 3,234.34p 3,260.88p 3,077.51p 3,094.40p 178256
21/06/2013 3,280.18p 3,364.63p 3,254.85p 3,260.88p 220829
20/06/2013 3,450.29p 3,515.43p 3,233.14p 3,259.68p 232892
19/06/2013 3,506.99p 3,539.56p 3,473.21p 3,515.43p 145060
18/06/2013 3,406.86p 3,555.24p 3,406.86p 3,481.65p 178641
17/06/2013 3,469.59p 3,502.16p 3,403.24p 3,417.71p 92667
14/06/2013 3,305.52p 3,529.91p 3,285.01p 3,472.00p 229390
13/06/2013 3,283.80p 3,351.36p 3,219.86p 3,285.01p 144197
12/06/2013 3,371.87p 3,412.89p 3,305.52p 3,351.36p 98037
11/06/2013 3,459.94p 3,469.59p 3,327.23p 3,387.55p 167432
10/06/2013 3,580.58p 3,584.20p 3,417.71p 3,469.59p 153571
07/06/2013 3,467.18p 3,595.05p 3,467.18p 3,584.20p 180560
06/06/2013 3,377.90p 3,520.26p 3,377.90p 3,476.83p 229400
05/06/2013 3,394.79p 3,467.84p 3,373.08p 3,377.90p 170129
04/06/2013 3,462.35p 3,480.45p 3,347.74p 3,420.13p 152134
03/06/2013 3,556.45p 3,564.89p 3,365.84p 3,406.86p 205040
31/05/2013 3,601.09p 3,727.76p 3,557.83p 3,558.86p 357949
30/05/2013 3,231.93p 3,473.21p 3,231.93p 3,462.35p 224967
29/05/2013 3,196.94p 3,298.28p 3,148.69p 3,269.33p 202946
28/05/2013 3,176.43p 3,210.21p 3,105.26p 3,195.74p 148280
24/05/2013 3,258.47p 3,270.53p 3,165.58p 3,165.58p 138867
23/05/2013 3,194.53p 3,320.00p 3,177.64p 3,257.26p 187355
22/05/2013 3,250.02p 3,328.44p 3,176.43p 3,262.09p 177728
21/05/2013 3,190.91p 3,277.77p 3,151.10p 3,262.09p 318506
20/05/2013 3,246.41p 3,267.39p 3,175.19p 3,186.09p 200848
17/05/2013 3,250.02p 3,359.81p 3,236.75p 3,306.73p 182450
16/05/2013 3,333.27p 3,356.07p 3,207.80p 3,265.71p 265143
15/05/2013 3,229.52p 3,289.84p 3,118.17p 3,234.34p 437660
14/05/2013 3,306.73p 3,450.29p 3,172.82p 3,198.15p 428932
13/05/2013 3,522.67p 3,631.25p 3,363.43p 3,450.29p 386914
10/05/2013 3,626.42p 3,626.42p 3,291.04p 3,363.43p 296563
09/05/2013 3,617.97p 3,657.36p 3,572.13p 3,621.59p 156987
08/05/2013 3,631.25p 3,655.95p 3,549.21p 3,609.53p 215635
07/05/2013 3,486.48p 3,648.13p 3,438.22p 3,576.96p 392265
03/05/2013 3,219.86p 3,464.76p 3,218.66p 3,453.91p 195089
02/05/2013 3,216.25p 3,277.77p 3,113.70p 3,236.75p 198145
01/05/2013 3,201.77p 3,289.84p 3,148.69p 3,180.05p 72268
30/04/2013 3,409.27p 3,441.84p 3,145.07p 3,245.20p 315555
29/04/2013 3,404.44p 3,462.35p 3,359.81p 3,441.84p 119323
26/04/2013 3,472.00p 3,476.83p 3,334.47p 3,381.52p 236128
25/04/2013 3,342.92p 3,528.70p 3,340.50p 3,513.02p 187526
24/04/2013 3,165.58p 3,338.09p 3,152.31p 3,303.11p 194441
23/04/2013 3,091.99p 3,219.30p 3,078.33p 3,148.69p 130824
22/04/2013 3,245.20p 3,278.98p 3,065.45p 3,101.64p 227478
19/04/2013 3,180.05p 3,368.25p 3,112.50p 3,219.86p 303051
18/04/2013 3,151.10p 3,210.21p 3,046.14p 3,112.50p 291968
17/04/2013 3,306.73p 3,307.93p 3,099.23p 3,129.39p 324313
16/04/2013 3,131.80p 3,499.75p 3,095.61p 3,313.96p 357350
15/04/2013 3,334.47p 3,334.47p 3,057.00p 3,095.61p 258326
12/04/2013 3,470.80p 3,543.18p 3,344.12p 3,358.60p 176948
11/04/2013 3,589.02p 3,604.70p 3,422.54p 3,510.61p 142643
10/04/2013 3,519.05p 3,687.95p 3,517.84p 3,593.85p 185996
09/04/2013 3,336.89p 3,567.31p 3,303.11p 3,558.86p 180247
08/04/2013 3,309.14p 3,374.28p 3,248.82p 3,303.11p 93345
05/04/2013 3,327.23p 3,348.95p 3,241.88p 3,292.25p 122418
04/04/2013 3,329.65p 3,417.71p 3,289.84p 3,301.90p 154747
03/04/2013 3,438.22p 3,473.45p 3,334.47p 3,342.92p 115949
02/04/2013 3,502.16p 3,513.02p 3,443.05p 3,459.94p 175712
28/03/2013 3,574.54p 3,602.29p 3,480.45p 3,509.40p 228478
27/03/2013 3,691.56p 3,721.72p 3,551.62p 3,567.31p 202120
26/03/2013 3,521.46p 3,738.61p 3,510.86p 3,667.44p 178638
25/03/2013 3,633.66p 3,665.02p 3,485.27p 3,492.51p 151879
22/03/2013 3,586.61p 3,637.28p 3,557.65p 3,578.16p 91924
21/03/2013 3,643.31p 3,710.87p 3,557.65p 3,602.29p 92393
20/03/2013 3,771.19p 3,785.66p 3,574.54p 3,619.18p 205890
19/03/2013 3,836.33p 3,836.33p 3,693.98p 3,761.54p 176761
18/03/2013 3,924.40p 3,932.84p 3,795.31p 3,825.47p 167956
15/03/2013 3,959.38p 4,017.29p 3,918.37p 3,969.04p 346961
14/03/2013 3,965.42p 3,985.92p 3,884.59p 3,918.37p 152250
13/03/2013 4,001.61p 4,052.28p 3,948.53p 3,983.51p 122553
12/03/2013 4,018.50p 4,099.33p 3,988.34p 4,052.28p 160941
11/03/2013 4,069.17p 4,084.85p 3,950.94p 4,002.81p 111657
08/03/2013 3,959.38p 4,152.41p 3,944.91p 4,064.34p 189600
07/03/2013 3,981.10p 3,991.96p 3,932.84p 3,949.73p 138064
06/03/2013 4,077.61p 4,089.67p 3,944.91p 3,955.77p 147939
05/03/2013 4,106.56p 4,133.11p 3,956.97p 3,999.20p 259708
04/03/2013 4,297.17p 4,297.17p 4,054.69p 4,057.10p 179354
01/03/2013 4,299.59p 4,346.03p 4,228.41p 4,292.35p 197709
28/02/2013 4,235.65p 4,322.51p 4,105.36p 4,306.83p 264100
27/02/2013 4,194.63p 4,233.24p 4,096.91p 4,164.47p 92266

*Close Price adjusted for both dividends and splits