Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/06/2019 73.20p 75.60p 75.60p 75.60p 0
26/06/2019 73.20p 75.60p 75.60p 75.60p 0
25/06/2019 73.20p 75.60p 75.60p 75.60p 0
24/06/2019 73.20p 75.60p 75.60p 75.60p 0
21/06/2019 73.20p 75.60p 75.60p 75.60p 0
20/06/2019 73.20p 75.60p 75.60p 75.60p 0
19/06/2019 73.20p 75.60p 75.60p 75.60p 0
18/06/2019 73.20p 75.60p 75.60p 75.60p 0
17/06/2019 73.20p 75.60p 75.60p 75.60p 0
14/06/2019 73.20p 75.60p 75.60p 75.60p 0
13/06/2019 73.20p 75.60p 75.60p 75.60p 0
12/06/2019 73.20p 75.60p 75.60p 75.60p 0
11/06/2019 73.20p 75.60p 75.60p 75.60p 0
10/06/2019 73.20p 75.60p 75.60p 75.60p 0
07/06/2019 73.20p 78.80p 72.60p 75.60p 12125630
06/06/2019 77.10p 78.60p 75.10p 75.50p 975082
05/06/2019 75.70p 80.10p 75.56p 77.90p 966393
04/06/2019 77.60p 79.61p 75.20p 77.60p 944196
03/06/2019 71.00p 77.50p 71.00p 77.50p 1895106
31/05/2019 64.80p 73.90p 64.80p 72.10p 5372501
30/05/2019 64.00p 68.30p 64.00p 67.10p 7408548
29/05/2019 63.00p 68.90p 62.70p 66.50p 2799347
28/05/2019 59.10p 66.00p 59.00p 63.00p 1215173
24/05/2019 59.00p 60.20p 55.72p 59.10p 1032020
23/05/2019 60.00p 62.01p 59.70p 61.00p 292710
22/05/2019 59.00p 62.00p 59.00p 61.40p 500638
21/05/2019 58.00p 61.26p 58.00p 60.50p 222794
20/05/2019 62.00p 62.20p 59.41p 60.20p 283092
17/05/2019 58.50p 62.80p 58.20p 61.20p 1303773
16/05/2019 60.20p 62.80p 59.30p 59.50p 286538
15/05/2019 62.00p 63.00p 59.20p 63.00p 362516
14/05/2019 61.30p 63.70p 60.90p 62.00p 306498
13/05/2019 62.30p 64.60p 59.90p 61.70p 516151
10/05/2019 61.80p 67.59p 61.80p 62.60p 424782
09/05/2019 65.70p 68.90p 63.40p 65.80p 299265
08/05/2019 65.70p 67.55p 63.58p 66.00p 263298
07/05/2019 65.00p 69.43p 63.63p 68.20p 355775
03/05/2019 63.00p 66.30p 63.00p 65.10p 925977
02/05/2019 66.80p 69.81p 65.00p 65.00p 337966
01/05/2019 67.80p 70.50p 66.50p 67.20p 309550
30/04/2019 70.50p 73.80p 68.20p 69.20p 237872
29/04/2019 72.40p 74.10p 71.00p 71.00p 259157
26/04/2019 73.30p 76.50p 72.10p 72.60p 350729
25/04/2019 75.50p 76.00p 73.30p 73.60p 827598
24/04/2019 71.70p 73.13p 71.30p 73.00p 114905
23/04/2019 74.10p 75.51p 70.30p 73.30p 368602
18/04/2019 72.40p 75.00p 71.50p 73.60p 175998
17/04/2019 66.60p 75.90p 66.40p 75.90p 528315
16/04/2019 66.30p 70.20p 66.30p 69.30p 398918
15/04/2019 71.60p 71.93p 68.50p 69.00p 1047423
12/04/2019 75.40p 75.40p 70.80p 73.00p 548448
11/04/2019 72.70p 75.20p 71.30p 73.20p 842891
10/04/2019 84.90p 85.25p 72.70p 74.70p 2937670
09/04/2019 81.20p 85.10p 80.80p 82.60p 521601
08/04/2019 77.50p 85.60p 77.50p 82.10p 1429792
05/04/2019 74.10p 82.00p 74.10p 79.50p 635302
04/04/2019 74.30p 79.90p 74.04p 77.90p 746883
03/04/2019 75.00p 76.94p 74.70p 74.70p 223178
02/04/2019 72.00p 75.86p 72.00p 73.10p 81721
01/04/2019 74.80p 74.80p 71.44p 72.00p 323099
29/03/2019 71.60p 75.70p 71.60p 73.00p 181101
28/03/2019 76.00p 77.30p 71.65p 72.10p 323235
27/03/2019 79.20p 81.72p 77.25p 77.50p 823841
26/03/2019 83.00p 83.00p 77.30p 78.85p 650440
25/03/2019 72.20p 82.30p 72.20p 80.50p 982794
22/03/2019 75.00p 80.55p 70.95p 70.95p 1620140
21/03/2019 71.60p 75.00p 69.49p 74.20p 374360
20/03/2019 69.50p 75.00p 69.00p 69.00p 1310390
19/03/2019 68.50p 71.60p 68.00p 69.45p 474638
18/03/2019 67.70p 70.30p 65.61p 67.55p 443705
15/03/2019 65.40p 69.30p 65.40p 65.85p 467798
14/03/2019 66.10p 69.03p 66.10p 68.50p 146175
13/03/2019 65.15p 69.95p 65.15p 69.95p 95237
12/03/2019 66.05p 68.02p 65.15p 66.75p 87948
11/03/2019 71.00p 71.00p 65.05p 65.85p 459578
08/03/2019 66.65p 69.30p 66.65p 67.70p 140257
07/03/2019 68.50p 68.83p 66.90p 66.90p 360429
06/03/2019 69.90p 71.30p 68.50p 68.55p 283750
05/03/2019 73.00p 73.00p 68.45p 69.85p 116936
04/03/2019 73.00p 73.00p 68.50p 70.45p 343721
01/03/2019 70.10p 72.65p 70.10p 71.40p 477248
28/02/2019 70.95p 72.70p 70.10p 72.70p 589251
27/02/2019 70.50p 71.37p 68.50p 70.00p 297803
26/02/2019 68.50p 73.40p 67.89p 71.95p 434120
25/02/2019 69.50p 69.50p 67.15p 67.50p 125552
22/02/2019 69.65p 69.65p 65.85p 69.40p 232473
21/02/2019 74.00p 74.00p 66.60p 68.85p 689374
20/02/2019 70.00p 74.15p 68.37p 72.10p 1436804
19/02/2019 69.70p 70.72p 67.50p 69.85p 617377
18/02/2019 65.40p 68.30p 63.83p 67.50p 530575
15/02/2019 63.00p 65.70p 62.28p 63.00p 340311
14/02/2019 67.00p 68.75p 63.90p 63.90p 508050
13/02/2019 68.40p 70.00p 67.00p 67.55p 406956
12/02/2019 65.70p 69.15p 64.67p 66.10p 514041
11/02/2019 68.00p 68.00p 64.15p 64.15p 507931
08/02/2019 61.25p 67.60p 59.45p 66.05p 1306009
07/02/2019 62.00p 63.00p 60.00p 62.99p 299484
06/02/2019 62.00p 63.00p 60.00p 61.85p 297048
05/02/2019 56.85p 62.00p 56.85p 60.75p 605750
04/02/2019 54.70p 61.05p 54.70p 58.60p 1427162
01/02/2019 50.15p 55.00p 50.15p 54.30p 522016
31/01/2019 49.76p 53.25p 49.76p 51.85p 846781
30/01/2019 51.00p 52.27p 50.00p 50.00p 517934
29/01/2019 50.00p 50.60p 48.44p 50.60p 558825
28/01/2019 46.52p 49.16p 46.20p 48.70p 129483
25/01/2019 50.00p 50.00p 46.88p 48.42p 151887
24/01/2019 47.00p 49.03p 47.00p 47.00p 98246
23/01/2019 46.84p 47.65p 46.84p 47.50p 156355
22/01/2019 47.02p 47.96p 47.02p 47.90p 84398
21/01/2019 46.86p 48.00p 46.86p 48.00p 172919
18/01/2019 49.12p 49.12p 47.64p 48.68p 325832
17/01/2019 47.12p 48.52p 47.10p 48.10p 298356
16/01/2019 47.02p 47.84p 47.02p 47.10p 356346
15/01/2019 47.00p 48.62p 47.00p 47.50p 185897
14/01/2019 51.00p 51.00p 48.38p 48.38p 420071
11/01/2019 49.92p 51.35p 47.00p 50.00p 1154678
10/01/2019 50.45p 52.25p 48.02p 48.02p 1397972
09/01/2019 51.00p 51.70p 49.55p 50.60p 752530
08/01/2019 52.50p 52.50p 49.20p 50.65p 940197
07/01/2019 49.00p 52.95p 48.30p 52.00p 1070836
04/01/2019 47.58p 48.82p 47.24p 48.56p 265588
03/01/2019 48.00p 48.02p 44.83p 48.00p 344153
02/01/2019 45.00p 47.12p 45.00p 47.12p 270744
31/12/2018 46.00p 46.60p 43.51p 45.10p 74054
28/12/2018 43.30p 45.10p 42.40p 44.92p 198852
27/12/2018 43.64p 44.70p 41.22p 43.96p 278263
24/12/2018 44.50p 44.58p 43.62p 43.62p 110712
21/12/2018 48.38p 48.38p 45.00p 45.50p 798819
20/12/2018 48.06p 48.34p 43.64p 48.34p 832638
19/12/2018 47.00p 50.80p 47.00p 48.28p 586392
18/12/2018 48.82p 49.84p 48.12p 48.70p 419033
17/12/2018 48.58p 50.24p 48.35p 48.40p 526271
14/12/2018 47.46p 49.42p 47.10p 47.50p 907701
13/12/2018 45.02p 49.00p 45.02p 47.10p 800530
12/12/2018 46.42p 48.26p 45.32p 45.36p 519806
11/12/2018 46.00p 48.12p 45.26p 45.52p 479057
10/12/2018 48.50p 50.00p 46.02p 46.10p 1046895
07/12/2018 47.30p 48.40p 45.44p 46.36p 638288
06/12/2018 45.70p 48.60p 45.58p 45.60p 749466
05/12/2018 45.56p 46.70p 44.04p 44.04p 794520
04/12/2018 46.32p 46.78p 44.32p 44.32p 607229
03/12/2018 44.00p 46.84p 44.00p 44.00p 247064
30/11/2018 45.70p 46.20p 43.56p 45.50p 332943
29/11/2018 45.40p 47.47p 44.72p 44.72p 937981
28/11/2018 44.00p 45.38p 43.00p 43.00p 121497
27/11/2018 45.66p 46.00p 44.00p 44.00p 165798
26/11/2018 45.86p 46.82p 45.17p 45.26p 217941
23/11/2018 45.90p 47.46p 45.48p 46.50p 742353
22/11/2018 48.12p 48.20p 46.00p 47.60p 670850
21/11/2018 42.02p 48.12p 42.02p 48.12p 337268
20/11/2018 44.02p 45.32p 43.79p 44.50p 249157
19/11/2018 43.96p 45.46p 42.88p 44.80p 241351
16/11/2018 41.34p 43.54p 41.34p 42.50p 580879
15/11/2018 41.50p 42.78p 40.02p 40.02p 317017
14/11/2018 40.06p 41.36p 40.00p 40.02p 186281
13/11/2018 42.04p 43.94p 40.96p 41.14p 365591
12/11/2018 42.66p 44.24p 42.66p 43.90p 72286
09/11/2018 45.50p 45.94p 43.46p 44.00p 265806
08/11/2018 44.00p 45.82p 44.00p 45.40p 301730
07/11/2018 46.46p 47.68p 44.12p 44.70p 391597
06/11/2018 47.96p 48.29p 45.04p 46.60p 824712
05/11/2018 47.56p 48.74p 45.42p 48.74p 179007
02/11/2018 46.70p 48.50p 44.40p 48.22p 636977
01/11/2018 48.02p 48.02p 42.00p 46.40p 1175210
31/10/2018 53.00p 53.00p 48.46p 48.52p 223015
30/10/2018 46.60p 51.75p 46.60p 51.75p 563183
29/10/2018 49.88p 50.95p 46.60p 46.60p 583788
26/10/2018 51.50p 54.00p 48.50p 48.50p 1124536
25/10/2018 53.85p 55.64p 51.60p 51.60p 483801
24/10/2018 53.15p 56.50p 53.15p 54.65p 278145
23/10/2018 52.85p 57.00p 50.36p 55.95p 731181
22/10/2018 52.80p 55.15p 50.45p 51.60p 357610
19/10/2018 54.65p 56.95p 53.05p 53.05p 165905
18/10/2018 55.80p 57.30p 54.96p 55.45p 111875
17/10/2018 54.05p 58.00p 54.05p 56.30p 474233
16/10/2018 59.50p 62.50p 55.85p 56.00p 970866
15/10/2018 54.90p 63.50p 54.00p 59.70p 1474784
12/10/2018 52.75p 55.40p 52.30p 54.00p 1010888
11/10/2018 48.00p 52.00p 46.26p 49.74p 944832
10/10/2018 46.44p 48.00p 45.77p 48.00p 118856
09/10/2018 47.78p 47.84p 46.45p 47.84p 37479
08/10/2018 45.62p 47.84p 45.62p 45.90p 167171
05/10/2018 47.54p 48.14p 46.50p 46.50p 73111
04/10/2018 48.90p 49.66p 47.46p 47.90p 303833
03/10/2018 48.20p 49.59p 45.10p 48.52p 445176
02/10/2018 41.62p 48.36p 41.62p 48.20p 1343715
01/10/2018 43.00p 44.94p 41.27p 43.32p 176999
28/09/2018 44.18p 44.18p 42.38p 43.92p 267248
27/09/2018 44.00p 46.98p 42.34p 43.10p 514477
26/09/2018 45.82p 47.62p 45.48p 45.50p 370514
25/09/2018 47.46p 47.46p 45.85p 46.64p 490944
24/09/2018 46.98p 47.44p 45.50p 46.80p 247516
21/09/2018 45.00p 45.50p 43.46p 44.90p 1021149
20/09/2018 42.40p 44.82p 42.24p 44.44p 395523
19/09/2018 42.00p 42.64p 41.29p 42.00p 140839
18/09/2018 42.80p 44.80p 42.04p 42.12p 360800
17/09/2018 42.02p 43.70p 42.00p 42.00p 355346
14/09/2018 43.26p 44.50p 42.60p 43.44p 174844
13/09/2018 42.92p 45.48p 42.85p 45.32p 944440
12/09/2018 42.16p 43.16p 42.16p 42.90p 69294

*Close Price adjusted for both dividends and splits