Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/07/2011 8,393.19p 8,444.52p 8,168.60p 8,245.60p 155319
27/07/2011 8,624.19p 8,624.19p 8,380.35p 8,483.02p 184960
26/07/2011 8,553.61p 8,579.27p 8,322.60p 8,373.94p 94461
25/07/2011 8,438.11p 8,585.69p 8,412.44p 8,483.02p 80536
22/07/2011 8,521.52p 8,624.19p 8,470.19p 8,540.77p 100263
21/07/2011 8,540.77p 8,579.27p 8,232.77p 8,399.60p 198418
20/07/2011 8,598.53p 8,643.44p 8,406.02p 8,489.44p 100904
19/07/2011 8,470.19p 8,553.61p 8,457.36p 8,470.19p 259365
18/07/2011 8,566.44p 8,604.94p 8,406.02p 8,418.85p 140972
15/07/2011 8,598.53p 8,662.69p 8,527.94p 8,630.61p 157663
14/07/2011 8,778.20p 8,816.70p 8,649.86p 8,649.86p 138773
13/07/2011 8,733.28p 8,835.95p 8,656.28p 8,823.11p 168825
12/07/2011 8,765.36p 8,803.86p 8,566.44p 8,694.78p 189344
11/07/2011 9,034.87p 9,086.20p 8,848.78p 8,912.95p 87923
08/07/2011 9,317.21p 9,330.04p 9,015.62p 9,066.95p 96094
07/07/2011 9,214.54p 9,342.88p 9,143.95p 9,272.29p 111931
06/07/2011 9,240.21p 9,297.96p 9,124.70p 9,156.79p 119022
05/07/2011 9,304.37p 9,368.54p 9,195.29p 9,220.96p 82415
04/07/2011 9,265.87p 9,349.29p 9,265.87p 9,310.79p 88871
01/07/2011 9,304.37p 9,317.21p 9,227.37p 9,272.29p 257028
30/06/2011 9,259.46p 9,355.71p 9,214.54p 9,323.62p 260261
29/06/2011 9,169.62p 9,233.79p 9,105.45p 9,208.12p 224471
28/06/2011 8,996.37p 9,118.29p 8,912.95p 9,079.79p 114857
27/06/2011 8,874.45p 8,996.37p 8,835.95p 8,951.45p 99963
24/06/2011 8,970.70p 9,066.95p 8,880.87p 8,919.37p 132110
23/06/2011 9,073.37p 9,079.79p 8,803.47p 8,816.70p 130952
22/06/2011 9,118.29p 9,201.71p 9,079.79p 9,131.12p 121677
21/06/2011 8,951.45p 9,150.37p 8,932.20p 9,143.95p 145067
20/06/2011 8,912.95p 8,957.87p 8,784.61p 8,880.87p 185456
17/06/2011 8,823.11p 9,143.95p 8,803.86p 9,009.20p 276536
16/06/2011 9,086.20p 9,086.20p 8,758.95p 8,868.03p 227382
15/06/2011 9,374.96p 9,413.46p 9,176.04p 9,182.46p 139940
14/06/2011 9,503.30p 9,567.46p 9,330.04p 9,387.79p 131896
13/06/2011 9,394.21p 9,573.88p 9,291.54p 9,471.21p 165765
10/06/2011 9,849.80p 9,958.89p 9,304.37p 9,368.54p 486211
09/06/2011 9,830.55p 9,978.14p 9,798.47p 9,907.55p 195457
08/06/2011 10,029.47p 10,100.06p 9,772.80p 9,849.80p 184470
07/06/2011 10,087.23p 10,189.89p 10,029.47p 10,080.81p 175140
06/06/2011 10,074.39p 10,151.39p 10,016.64p 10,106.48p 117455
03/06/2011 10,164.23p 10,279.73p 10,003.81p 10,119.31p 198021
02/06/2011 10,093.64p 10,331.06p 10,048.72p 10,112.89p 187272
01/06/2011 10,337.48p 10,408.07p 10,221.98p 10,234.81p 167371
31/05/2011 10,157.81p 10,286.15p 10,138.56p 10,266.90p 188494
27/05/2011 9,952.47p 10,170.64p 9,926.81p 10,087.23p 130329
26/05/2011 9,657.30p 9,913.97p 9,657.30p 9,843.39p 307215
25/05/2011 9,477.63p 9,618.80p 9,439.13p 9,599.55p 107845
24/05/2011 9,580.30p 9,715.05p 9,548.21p 9,586.71p 132475
23/05/2011 9,593.13p 9,605.96p 9,451.96p 9,503.30p 188799
20/05/2011 9,913.97p 10,029.47p 9,676.55p 9,779.22p 114919
19/05/2011 9,958.89p 10,093.64p 9,727.88p 9,869.05p 184798
18/05/2011 9,650.88p 9,856.22p 9,650.88p 9,721.47p 118819
17/05/2011 9,663.72p 9,817.72p 9,509.71p 9,522.55p 86594
16/05/2011 9,612.38p 9,824.14p 9,528.96p 9,740.72p 86525
13/05/2011 9,836.97p 9,958.89p 9,644.46p 9,682.97p 69533
12/05/2011 9,779.22p 9,843.39p 9,573.88p 9,798.47p 167802
11/05/2011 10,170.64p 10,209.14p 9,913.97p 9,952.47p 127014
10/05/2011 10,080.81p 10,157.81p 9,965.31p 10,112.89p 119573
09/05/2011 9,817.72p 10,177.06p 9,670.13p 10,023.06p 125705
06/05/2011 9,849.80p 9,990.97p 9,670.13p 9,939.64p 107679
05/05/2011 10,273.31p 10,343.90p 9,785.64p 9,856.22p 116161
04/05/2011 10,555.65p 10,587.74p 10,228.40p 10,273.31p 111177
03/05/2011 10,555.65p 10,683.99p 10,446.57p 10,536.40p 196617
28/04/2011 10,529.99p 10,632.65p 10,375.98p 10,472.23p 76029
27/04/2011 10,542.82p 10,581.32p 10,433.73p 10,459.40p 56118
26/04/2011 10,517.15p 10,594.15p 10,433.73p 10,555.65p 78760
21/04/2011 10,581.32p 10,626.24p 10,408.07p 10,562.07p 51388
20/04/2011 10,388.82p 10,568.49p 10,382.40p 10,510.73p 69281
19/04/2011 10,177.06p 10,356.73p 10,177.06p 10,292.56p 73042
18/04/2011 10,491.48p 10,491.48p 10,023.06p 10,106.48p 68628
15/04/2011 10,446.57p 10,504.32p 10,356.73p 10,478.65p 66937
14/04/2011 10,542.82p 10,626.24p 10,356.73p 10,408.07p 111178
13/04/2011 10,831.58p 10,921.41p 10,536.40p 10,581.32p 94141
12/04/2011 11,030.50p 11,069.00p 10,780.24p 10,831.58p 73448
11/04/2011 11,312.84p 11,402.67p 11,158.83p 11,184.50p 55205
08/04/2011 11,146.00p 11,300.00p 11,146.00p 11,293.59p 40261
07/04/2011 11,223.00p 11,255.08p 11,030.50p 11,075.41p 44569
06/04/2011 11,203.75p 11,261.50p 11,113.91p 11,190.92p 48181
05/04/2011 11,203.75p 11,210.17p 11,088.25p 11,178.08p 66774
04/04/2011 11,101.08p 11,248.67p 11,024.08p 11,203.75p 46434
01/04/2011 10,985.58p 11,165.25p 10,966.33p 11,126.75p 75534
31/03/2011 10,844.41p 11,017.66p 10,844.41p 10,927.83p 139021
30/03/2011 11,069.00p 11,088.25p 10,786.66p 10,799.49p 125993
29/03/2011 10,671.15p 10,947.08p 10,606.99p 10,927.83p 202012
28/03/2011 10,844.41p 10,882.91p 10,581.32p 10,645.49p 101729
25/03/2011 10,812.33p 10,934.24p 10,722.49p 10,831.58p 87685
24/03/2011 10,536.40p 10,793.07p 10,510.73p 10,716.07p 93868
23/03/2011 10,401.65p 10,542.82p 10,350.31p 10,517.15p 141392
22/03/2011 10,420.90p 10,632.65p 10,337.48p 10,414.48p 159657
21/03/2011 10,485.07p 10,485.07p 10,337.48p 10,375.98p 107139
18/03/2011 10,343.90p 10,408.07p 10,177.06p 10,286.15p 250125
17/03/2011 10,324.65p 10,395.23p 10,170.64p 10,273.31p 215369
16/03/2011 10,472.23p 10,555.65p 10,138.56p 10,170.64p 180396
15/03/2011 10,587.74p 10,639.07p 10,144.98p 10,446.57p 229453
14/03/2011 10,959.91p 11,113.91p 10,735.32p 10,754.57p 112635
11/03/2011 10,940.66p 11,133.17p 10,844.41p 10,972.75p 143123
10/03/2011 11,319.25p 11,338.50p 10,992.00p 10,992.00p 133351
09/03/2011 11,762.01p 11,845.43p 11,492.51p 11,518.17p 75595
08/03/2011 11,883.93p 11,941.68p 11,543.84p 11,723.51p 109709
07/03/2011 12,005.85p 12,230.44p 11,864.68p 11,877.52p 108700
04/03/2011 12,070.02p 12,211.19p 11,954.52p 12,063.60p 106988
03/03/2011 11,858.26p 12,134.19p 11,845.43p 11,999.44p 72675
02/03/2011 11,729.93p 11,916.02p 11,620.84p 11,826.18p 146802
01/03/2011 11,928.85p 12,153.44p 11,691.43p 11,794.10p 141437
28/02/2011 11,633.68p 11,877.52p 11,633.68p 11,781.26p 80740
25/02/2011 11,248.67p 11,800.51p 11,248.67p 11,736.35p 143936
24/02/2011 11,062.58p 11,338.50p 11,062.58p 11,229.42p 81244
23/02/2011 11,627.26p 11,678.59p 11,210.17p 11,261.50p 109262
22/02/2011 11,749.18p 11,871.10p 11,518.17p 11,723.51p 90583
21/02/2011 12,191.94p 12,191.94p 11,813.35p 11,813.35p 98461
18/02/2011 11,948.10p 11,948.10p 11,742.76p 11,890.35p 100217
17/02/2011 11,954.52p 12,076.44p 11,839.02p 11,883.93p 99549
16/02/2011 11,858.26p 12,108.52p 11,762.01p 11,999.44p 124015
15/02/2011 11,967.35p 12,025.10p 11,806.93p 11,864.68p 129243
14/02/2011 11,691.43p 12,134.19p 11,678.59p 12,009.40p 182453
11/02/2011 11,357.75p 11,890.35p 11,338.50p 11,839.02p 188480
10/02/2011 11,473.26p 11,473.26p 11,255.08p 11,409.09p 56201
09/02/2011 11,486.09p 11,697.84p 11,466.84p 11,486.09p 97402
08/02/2011 11,704.26p 11,768.43p 11,332.09p 11,710.68p 157249
07/02/2011 11,646.51p 11,845.43p 11,550.26p 11,768.43p 92951
04/02/2011 11,479.67p 11,723.51p 11,409.09p 11,646.51p 142188
03/02/2011 11,344.92p 11,518.17p 11,210.17p 11,421.92p 142115
02/02/2011 11,171.67p 11,364.17p 11,056.16p 11,344.92p 179087
01/02/2011 10,722.49p 10,927.83p 10,716.07p 10,902.16p 186779
31/01/2011 10,690.41p 10,844.41p 10,587.74p 10,613.40p 149323
28/01/2011 11,036.91p 11,036.91p 10,735.32p 10,741.74p 138490
27/01/2011 11,069.00p 11,146.00p 10,825.16p 11,036.91p 194609
26/01/2011 11,049.75p 11,171.67p 10,972.75p 11,004.83p 146572
25/01/2011 11,357.75p 11,377.00p 10,979.16p 11,017.66p 139434
24/01/2011 11,338.50p 11,351.34p 11,088.25p 11,184.50p 100815
21/01/2011 11,248.67p 11,473.26p 11,197.33p 11,248.67p 121116
20/01/2011 11,742.76p 11,794.10p 11,184.50p 11,190.92p 136261
19/01/2011 12,262.52p 12,358.78p 11,722.23p 11,774.85p 120700
18/01/2011 12,191.94p 12,320.28p 12,102.10p 12,166.27p 82054
17/01/2011 12,025.10p 12,108.52p 11,920.51p 12,108.52p 64615
14/01/2011 12,063.60p 12,153.44p 11,896.77p 12,063.60p 100571
13/01/2011 11,903.18p 12,089.27p 11,858.26p 12,089.27p 123173
12/01/2011 11,826.18p 11,967.35p 11,826.18p 11,935.27p 130829
11/01/2011 11,935.27p 12,108.52p 11,916.02p 11,928.85p 92140
10/01/2011 12,044.35p 12,044.35p 11,813.35p 11,871.10p 114903
07/01/2011 12,262.52p 12,320.28p 11,973.77p 12,089.27p 90310
06/01/2011 12,410.11p 12,602.61p 12,159.86p 12,256.11p 71788
05/01/2011 12,435.78p 12,538.45p 12,281.77p 12,448.61p 100532
04/01/2011 12,833.62p 12,891.37p 12,435.78p 12,499.95p 125290
31/12/2010 12,634.70p 12,769.45p 12,615.45p 12,615.45p 20631
30/12/2010 12,737.37p 12,827.20p 12,698.87p 12,698.87p 55300
29/12/2010 12,570.53p 12,737.37p 12,564.11p 12,724.53p 69257
24/12/2010 12,487.11p 12,602.61p 12,416.53p 12,570.53p 5321
23/12/2010 12,512.78p 12,557.70p 12,397.28p 12,480.70p 47196
22/12/2010 12,288.19p 12,487.11p 12,095.69p 12,487.11p 54756
21/12/2010 12,159.86p 12,371.61p 12,108.52p 12,288.19p 62148
20/12/2010 11,948.10p 12,230.44p 11,948.10p 12,121.35p 60056
17/12/2010 12,050.77p 12,159.86p 11,826.18p 12,018.69p 153041
16/12/2010 12,063.60p 12,191.94p 11,781.26p 11,941.68p 76525
15/12/2010 11,896.77p 12,076.44p 11,851.85p 12,025.10p 78958
14/12/2010 12,031.52p 12,095.69p 11,826.18p 11,960.93p 93545
13/12/2010 11,967.35p 12,191.94p 11,960.93p 12,095.69p 106238
10/12/2010 11,973.77p 12,031.52p 11,800.51p 11,916.02p 136783
09/12/2010 11,806.93p 12,012.27p 11,742.76p 11,916.02p 157374
08/12/2010 11,710.68p 11,832.60p 11,531.01p 11,575.93p 110060
07/12/2010 11,729.93p 12,047.43p 11,694.64p 11,774.85p 116773
06/12/2010 11,691.43p 11,774.85p 11,614.43p 11,710.68p 55049
03/12/2010 11,620.84p 11,787.68p 11,550.26p 11,691.43p 68412
02/12/2010 11,377.00p 11,646.51p 11,261.50p 11,608.01p 103877
01/12/2010 10,979.16p 11,261.50p 10,959.91p 11,229.42p 113148
30/11/2010 10,818.74p 10,972.75p 10,741.74p 10,863.66p 160901
29/11/2010 11,036.91p 11,223.00p 10,780.24p 10,799.49p 139642
26/11/2010 11,062.58p 11,107.50p 10,786.66p 11,024.08p 82843
25/11/2010 11,062.58p 11,178.08p 10,959.91p 11,133.17p 58840
24/11/2010 10,889.33p 11,062.58p 10,677.57p 11,017.66p 135781
23/11/2010 10,979.16p 11,184.50p 10,831.58p 10,831.58p 137125
22/11/2010 11,575.93p 11,575.93p 11,056.16p 11,126.75p 88275
19/11/2010 11,370.59p 11,479.67p 11,203.75p 11,421.92p 127054
18/11/2010 11,434.75p 11,569.51p 11,357.75p 11,389.84p 129893
17/11/2010 11,229.42p 11,434.75p 11,190.92p 11,338.50p 114079
16/11/2010 11,646.51p 11,717.10p 11,274.33p 11,287.17p 122197
15/11/2010 11,819.76p 11,858.26p 11,389.84p 11,794.10p 188307
12/11/2010 11,338.50p 11,389.84p 11,178.08p 11,338.50p 176711
11/11/2010 11,678.59p 11,742.76p 11,434.75p 11,479.67p 189945
10/11/2010 12,095.69p 12,102.10p 11,537.42p 11,588.76p 196332
09/11/2010 11,935.27p 12,307.44p 11,928.85p 12,153.44p 197137
08/11/2010 11,993.02p 12,089.27p 11,928.85p 11,993.02p 133924
05/11/2010 11,967.35p 12,089.27p 11,685.01p 11,973.77p 102083
04/11/2010 11,614.43p 11,960.93p 11,492.51p 11,948.10p 135082
03/11/2010 11,588.76p 11,627.26p 11,319.25p 11,377.00p 82141
02/11/2010 11,210.17p 11,511.76p 11,210.17p 11,473.26p 72945
01/11/2010 11,415.51p 11,505.34p 11,242.25p 11,274.33p 120004
29/10/2010 11,165.25p 11,332.09p 10,972.75p 11,223.00p 116395
28/10/2010 11,306.42p 11,325.67p 11,133.17p 11,190.92p 117768
27/10/2010 11,421.92p 11,434.75p 11,043.33p 11,139.58p 140298
26/10/2010 11,614.43p 11,678.59p 11,389.84p 11,550.26p 59300
25/10/2010 11,563.09p 11,839.02p 11,563.09p 11,685.01p 77812
22/10/2010 11,652.93p 11,691.43p 11,396.25p 11,524.59p 105094
21/10/2010 11,447.59p 11,845.43p 11,364.17p 11,717.10p 115734
20/10/2010 11,235.83p 11,563.09p 11,235.83p 11,531.01p 115752
19/10/2010 11,620.84p 11,760.41p 11,287.17p 11,351.34p 96702
18/10/2010 11,575.93p 11,620.84p 11,319.25p 11,601.59p 82562
15/10/2010 11,858.26p 11,877.52p 11,588.76p 11,749.18p 65614
14/10/2010 11,839.02p 11,909.60p 11,704.26p 11,781.26p 73957
13/10/2010 11,486.09p 11,819.76p 11,479.67p 11,736.35p 115160
12/10/2010 11,466.84p 11,486.09p 11,203.75p 11,357.75p 94500

*Close Price adjusted for both dividends and splits