Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/10/2010 11,723.51p 11,916.02p 11,550.26p 11,601.59p 117244
08/10/2010 11,184.50p 11,697.84p 11,165.25p 11,672.18p 164532
07/10/2010 11,466.84p 11,595.18p 11,165.25p 11,229.42p 154882
06/10/2010 11,133.17p 11,505.34p 11,126.75p 11,486.09p 134720
05/10/2010 10,863.66p 11,062.58p 10,743.18p 11,056.16p 98200
04/10/2010 11,036.91p 11,056.16p 10,799.49p 10,850.83p 91238
01/10/2010 10,767.41p 11,036.91p 10,735.32p 11,011.25p 117792
30/09/2010 10,639.07p 10,947.72p 10,529.99p 10,709.66p 148766
29/09/2010 10,767.41p 10,947.08p 10,594.15p 10,696.82p 137023
28/09/2010 10,805.91p 10,902.16p 10,536.40p 10,767.41p 191568
27/09/2010 11,030.50p 11,197.33p 10,831.58p 10,857.24p 95279
24/09/2010 10,805.91p 11,069.00p 10,651.91p 11,024.08p 67271
23/09/2010 10,914.99p 10,914.99p 10,626.24p 10,863.66p 69672
22/09/2010 10,799.49p 10,966.33p 10,703.24p 10,831.58p 102533
21/09/2010 10,793.07p 10,966.33p 10,716.07p 10,728.91p 80001
20/09/2010 10,639.07p 10,914.99p 10,639.07p 10,844.41p 101304
17/09/2010 10,683.99p 10,754.57p 10,594.15p 10,645.49p 166991
16/09/2010 10,703.24p 10,780.24p 10,587.74p 10,587.74p 92850
15/09/2010 10,959.91p 10,959.91p 10,658.32p 10,709.66p 119866
14/09/2010 10,979.16p 11,056.16p 10,793.07p 10,908.58p 100101
13/09/2010 10,825.16p 10,992.00p 10,728.91p 10,940.66p 63132
10/09/2010 10,555.65p 10,716.07p 10,504.32p 10,664.74p 90511
09/09/2010 10,286.15p 10,658.32p 10,254.06p 10,587.74p 99005
08/09/2010 10,164.23p 10,395.23p 10,042.31p 10,343.90p 52021
07/09/2010 10,279.73p 10,305.40p 10,119.31p 10,177.06p 51436
06/09/2010 10,305.40p 10,414.48p 10,266.90p 10,292.56p 48700
03/09/2010 10,170.64p 10,420.90p 10,080.81p 10,254.06p 64425
02/09/2010 10,093.64p 10,311.81p 10,061.56p 10,119.31p 109526
01/09/2010 9,888.30p 10,318.23p 9,862.64p 10,311.81p 124935
31/08/2010 9,715.05p 9,836.97p 9,503.30p 9,804.89p 178696
27/08/2010 9,682.97p 9,817.72p 9,541.80p 9,804.89p 70657
26/08/2010 9,522.55p 9,740.72p 9,522.55p 9,682.97p 78123
25/08/2010 9,561.05p 9,689.38p 9,330.04p 9,477.63p 107369
24/08/2010 9,702.22p 9,734.30p 9,477.63p 9,612.38p 137016
23/08/2010 9,734.30p 10,010.22p 9,663.72p 9,824.14p 97439
20/08/2010 9,811.30p 9,888.30p 9,618.80p 9,670.13p 87636
19/08/2010 10,048.72p 10,157.81p 9,785.64p 9,830.55p 92911
18/08/2010 10,138.56p 10,144.98p 9,946.06p 10,035.89p 91263
17/08/2010 9,650.88p 10,170.64p 9,625.22p 10,151.39p 128658
16/08/2010 9,528.96p 9,644.46p 9,439.13p 9,586.71p 107009
13/08/2010 9,740.72p 9,849.80p 9,407.04p 9,528.96p 126761
12/08/2010 9,625.22p 9,817.72p 9,522.55p 9,618.80p 186546
11/08/2010 9,946.06p 9,946.06p 9,610.39p 9,657.30p 131267
10/08/2010 10,170.64p 10,183.48p 9,933.22p 10,010.22p 121878
09/08/2010 10,234.81p 10,382.40p 10,132.14p 10,202.73p 114250
06/08/2010 10,138.56p 10,254.06p 9,934.63p 9,990.97p 424289
05/08/2010 10,600.57p 10,812.33p 10,523.57p 10,523.57p 154272
04/08/2010 10,542.82p 10,703.24p 10,408.07p 10,632.65p 74959
03/08/2010 10,510.73p 10,581.32p 10,343.90p 10,555.65p 111551
02/08/2010 10,209.14p 10,529.99p 10,189.89p 10,472.23p 100786
30/07/2010 10,093.64p 10,292.56p 9,952.47p 10,074.39p 160219
29/07/2010 9,984.56p 10,228.40p 9,946.06p 10,138.56p 163775
28/07/2010 10,029.47p 10,093.64p 9,824.14p 10,003.81p 143202
27/07/2010 9,869.05p 10,106.48p 9,811.30p 9,939.64p 154964
26/07/2010 9,824.14p 10,003.81p 9,721.47p 9,888.30p 153313
23/07/2010 9,496.88p 9,817.72p 9,419.88p 9,785.64p 200019
22/07/2010 9,188.87p 9,657.30p 9,066.95p 9,593.13p 218355
21/07/2010 9,323.62p 9,535.38p 9,195.29p 9,233.79p 197391
20/07/2010 9,176.04p 9,342.88p 9,041.29p 9,285.12p 120684
19/07/2010 9,060.54p 9,214.54p 8,900.12p 9,111.87p 130749
16/07/2010 9,272.29p 9,490.46p 9,086.20p 9,092.62p 126784
15/07/2010 9,381.38p 9,484.04p 9,169.62p 9,278.71p 109525
14/07/2010 9,528.96p 9,644.46p 9,291.54p 9,407.04p 87114
13/07/2010 9,253.04p 9,554.63p 9,195.29p 9,490.46p 113223
12/07/2010 9,394.21p 9,528.96p 9,336.46p 9,349.29p 100687
09/07/2010 9,509.71p 9,625.22p 9,413.46p 9,503.30p 186711
08/07/2010 9,233.79p 9,413.46p 9,156.79p 9,362.13p 123180
07/07/2010 9,124.70p 9,156.79p 8,835.95p 9,150.37p 155758
06/07/2010 8,758.95p 9,182.46p 8,758.95p 9,150.37p 89806
05/07/2010 8,900.12p 8,900.12p 8,681.24p 8,726.86p 107315
02/07/2010 8,829.53p 8,938.62p 8,803.86p 8,842.36p 98514
01/07/2010 8,912.95p 8,977.12p 8,624.19p 8,694.78p 211650
30/06/2010 9,317.21p 9,374.96p 9,034.87p 9,054.12p 221070
29/06/2010 9,753.55p 9,811.30p 9,272.29p 9,336.46p 135474
28/06/2010 9,824.14p 10,074.39p 9,708.63p 9,920.39p 131611
25/06/2010 10,119.31p 10,234.81p 9,753.55p 9,772.80p 148759
24/06/2010 10,626.24p 10,626.24p 10,080.81p 10,144.98p 104756
23/06/2010 10,639.07p 10,934.24p 10,459.40p 10,504.32p 114147
22/06/2010 10,844.41p 10,914.99p 10,703.24p 10,850.83p 74680
21/06/2010 10,953.49p 11,197.33p 10,934.24p 10,966.33p 127871
18/06/2010 10,497.90p 10,793.07p 10,452.98p 10,703.24p 269639
17/06/2010 10,459.40p 10,626.24p 10,356.73p 10,446.57p 99702
16/06/2010 10,266.90p 10,491.48p 10,254.06p 10,408.07p 95972
15/06/2010 10,241.23p 10,536.40p 10,170.64p 10,504.32p 117671
14/06/2010 10,215.56p 10,440.15p 10,170.64p 10,382.40p 90125
11/06/2010 10,350.31p 10,420.90p 10,010.22p 10,125.73p 116676
10/06/2010 9,933.22p 10,401.65p 9,862.64p 10,279.73p 137529
09/06/2010 9,952.47p 10,074.39p 9,759.97p 10,023.06p 115376
08/06/2010 10,010.22p 10,042.31p 9,715.05p 9,901.14p 88568
07/06/2010 10,074.39p 10,125.73p 9,785.64p 9,901.14p 134928
04/06/2010 10,613.40p 10,728.91p 10,170.64p 10,228.40p 80557
03/06/2010 10,805.91p 10,966.33p 10,600.57p 10,651.91p 74049
02/06/2010 10,581.32p 10,716.07p 10,478.65p 10,626.24p 90754
01/06/2010 10,780.24p 10,831.58p 10,420.90p 10,760.99p 137759
28/05/2010 11,088.25p 11,327.08p 10,786.66p 10,805.91p 158813
27/05/2010 10,818.74p 11,101.08p 10,716.07p 11,062.58p 118884
26/05/2010 10,254.06p 10,850.83p 10,209.14p 10,658.32p 203174
25/05/2010 10,138.56p 10,164.23p 9,843.39p 10,016.64p 206385
24/05/2010 10,536.40p 10,639.07p 10,183.48p 10,369.56p 243810
21/05/2010 10,061.56p 10,587.74p 10,035.89p 10,504.32p 290541
20/05/2010 10,536.40p 10,677.57p 9,888.30p 10,151.39p 205520
19/05/2010 10,953.49p 11,011.25p 10,523.57p 10,536.40p 148430
18/05/2010 11,126.75p 11,319.25p 11,069.00p 11,184.50p 98798
17/05/2010 10,805.91p 11,351.34p 10,703.24p 10,953.49p 168077
14/05/2010 11,498.92p 11,569.51p 10,812.33p 10,863.66p 155493
13/05/2010 11,473.26p 11,652.93p 11,377.00p 11,582.34p 114295
12/05/2010 11,126.75p 11,543.84p 11,043.33p 11,454.01p 159464
11/05/2010 11,409.09p 11,409.09p 11,056.16p 11,216.58p 175752
10/05/2010 11,473.26p 12,018.69p 11,255.08p 11,434.75p 364816
07/05/2010 10,587.74p 11,338.50p 10,555.65p 10,812.33p 129105
06/05/2010 11,030.50p 11,543.84p 10,844.41p 11,081.83p 171490
05/05/2010 11,537.42p 11,563.09p 11,011.25p 11,146.00p 163408
04/05/2010 12,211.19p 12,224.02p 11,447.59p 11,473.26p 150818
30/04/2010 12,519.20p 12,724.53p 12,166.27p 12,191.94p 112494
29/04/2010 12,211.19p 12,551.28p 12,108.52p 12,467.86p 81290
28/04/2010 12,159.86p 12,366.48p 11,999.44p 12,211.19p 137470
27/04/2010 12,859.29p 12,942.71p 12,320.28p 12,320.28p 147785
26/04/2010 12,955.54p 13,090.29p 12,820.79p 12,929.87p 115263
23/04/2010 12,429.36p 12,788.70p 12,281.77p 12,743.79p 112494
22/04/2010 12,705.28p 12,878.54p 12,320.28p 12,378.03p 121592
21/04/2010 12,917.04p 13,026.12p 12,692.45p 12,692.45p 80804
20/04/2010 12,897.79p 13,064.63p 12,807.95p 12,929.87p 78125
19/04/2010 12,917.04p 12,936.29p 12,788.70p 12,820.79p 82788
16/04/2010 13,379.05p 13,449.63p 12,942.71p 13,006.87p 94623
15/04/2010 13,449.63p 13,526.64p 13,302.05p 13,443.22p 38798
14/04/2010 13,282.80p 13,481.72p 13,282.80p 13,430.38p 74375
13/04/2010 13,443.22p 13,456.05p 13,121.75p 13,218.63p 98386
12/04/2010 13,616.47p 13,667.81p 13,404.71p 13,558.72p 67736
09/04/2010 13,334.13p 13,603.64p 13,334.13p 13,558.72p 89030
08/04/2010 13,379.05p 13,379.05p 13,154.46p 13,250.71p 66738
07/04/2010 13,475.30p 13,622.89p 13,379.05p 13,475.30p 76831
06/04/2010 13,443.22p 13,719.14p 13,340.55p 13,539.47p 70047
01/04/2010 13,173.71p 13,402.60p 13,135.21p 13,379.05p 119175
31/03/2010 13,051.79p 13,180.13p 12,917.04p 13,077.46p 186447
30/03/2010 13,571.55p 13,680.64p 13,096.71p 13,154.46p 159750
29/03/2010 13,257.13p 13,526.64p 13,257.13p 13,507.39p 122882
26/03/2010 13,096.71p 13,237.88p 13,000.46p 13,186.54p 74796
25/03/2010 12,987.62p 13,180.13p 12,897.79p 13,135.21p 86844
24/03/2010 13,032.54p 13,154.46p 12,724.53p 13,013.29p 100297
23/03/2010 12,653.95p 13,090.29p 12,653.95p 13,038.96p 87088
22/03/2010 12,634.70p 12,718.12p 12,403.69p 12,718.12p 92292
19/03/2010 12,923.45p 13,103.13p 12,673.20p 12,775.87p 203810
18/03/2010 12,891.37p 13,006.87p 12,833.62p 12,917.04p 101132
17/03/2010 12,756.62p 13,026.12p 12,711.70p 12,936.29p 92782
16/03/2010 12,653.95p 12,775.87p 12,557.70p 12,711.70p 94502
15/03/2010 12,814.37p 12,814.37p 12,507.78p 12,609.03p 111593
12/03/2010 12,609.03p 12,878.54p 12,551.28p 12,820.79p 138014
11/03/2010 12,763.03p 12,763.03p 12,487.11p 12,628.28p 147790
10/03/2010 12,512.78p 12,904.21p 12,455.03p 12,807.95p 102896
09/03/2010 12,634.70p 12,679.62p 12,339.53p 12,525.61p 61613
08/03/2010 12,711.70p 12,846.45p 12,544.86p 12,628.28p 79539
05/03/2010 12,345.94p 12,647.60p 12,339.53p 12,596.20p 93602
04/03/2010 12,352.36p 12,422.94p 12,159.86p 12,333.11p 84538
03/03/2010 11,768.43p 12,467.86p 11,729.93p 12,461.44p 182226
02/03/2010 11,813.35p 11,877.52p 11,620.84p 11,794.10p 111540
01/03/2010 11,723.51p 11,896.77p 11,386.24p 11,819.76p 96162
26/02/2010 11,421.92p 11,691.43p 11,364.17p 11,595.18p 134975
25/02/2010 11,652.93p 11,755.60p 11,234.55p 11,306.42p 180556
24/02/2010 11,608.01p 11,762.01p 11,428.34p 11,697.84p 115024
23/02/2010 12,044.35p 12,262.52p 11,601.59p 11,646.51p 125786
22/02/2010 12,191.94p 12,313.86p 12,025.10p 12,037.94p 67060
19/02/2010 11,960.93p 12,134.19p 11,839.02p 12,102.10p 144194
18/02/2010 11,986.60p 12,166.27p 11,806.93p 12,147.02p 97135
17/02/2010 12,050.77p 12,198.48p 11,967.35p 12,005.85p 117765
16/02/2010 11,762.01p 12,035.34p 11,704.26p 11,967.35p 85423
15/02/2010 11,646.51p 11,839.02p 11,563.09p 11,620.84p 75025
12/02/2010 11,723.51p 11,980.18p 11,402.67p 11,588.76p 162757
11/02/2010 11,614.43p 11,943.29p 11,441.17p 11,608.01p 139871
10/02/2010 11,710.68p 11,922.43p 11,370.59p 11,473.26p 150492
09/02/2010 11,454.01p 11,781.26p 11,409.09p 11,595.18p 189507
08/02/2010 11,190.92p 11,595.18p 11,075.41p 11,441.17p 176942
05/02/2010 11,505.34p 11,530.71p 10,921.41p 11,139.58p 264222
04/02/2010 12,063.60p 12,082.85p 11,421.92p 11,511.76p 183989
03/02/2010 12,506.36p 12,628.28p 12,012.27p 12,063.60p 145162
02/02/2010 12,147.02p 12,602.61p 12,050.77p 12,422.94p 187406
01/02/2010 11,614.43p 12,127.77p 11,524.59p 12,076.44p 166251
29/01/2010 11,665.76p 11,845.43p 11,473.26p 11,595.18p 185026
28/01/2010 11,986.60p 12,188.73p 11,595.18p 11,640.09p 294358
27/01/2010 11,608.01p 11,903.18p 11,409.09p 11,781.26p 270480
26/01/2010 11,839.02p 11,839.02p 11,543.84p 11,736.35p 132121
25/01/2010 11,691.43p 12,352.36p 11,614.43p 11,909.60p 166736
22/01/2010 11,819.76p 11,960.93p 11,492.51p 11,813.35p 216629
21/01/2010 12,198.36p 12,461.44p 11,768.43p 11,864.68p 223767
20/01/2010 12,852.87p 12,852.87p 11,972.16p 12,063.60p 209407
19/01/2010 12,763.03p 12,936.29p 12,602.61p 12,859.29p 129054
18/01/2010 12,698.87p 12,824.54p 12,634.70p 12,763.03p 82703
15/01/2010 12,923.45p 13,083.87p 12,621.87p 12,679.62p 210296
14/01/2010 13,231.46p 13,340.55p 12,833.62p 12,974.79p 125866
13/01/2010 13,257.13p 13,947.26p 12,878.54p 13,006.87p 129135
12/01/2010 13,725.56p 13,962.98p 13,180.13p 13,276.38p 172487
11/01/2010 13,731.97p 14,104.15p 13,642.14p 13,841.06p 211936
08/01/2010 13,436.80p 13,693.47p 13,346.97p 13,642.14p 157327
07/01/2010 13,404.71p 13,539.47p 13,161.39p 13,481.72p 118818
06/01/2010 13,141.63p 13,539.47p 13,026.12p 13,411.13p 132641
05/01/2010 12,994.04p 13,276.38p 12,968.37p 13,173.71p 86032
04/01/2010 12,698.87p 13,072.97p 12,570.53p 13,045.38p 138028
31/12/2009 12,512.78p 12,621.87p 12,358.78p 12,570.53p 19907
30/12/2009 12,512.78p 12,512.78p 12,204.13p 12,455.03p 53462
29/12/2009 12,147.02p 12,532.03p 12,147.02p 12,455.03p 84542
24/12/2009 11,973.77p 12,147.02p 11,973.77p 12,063.60p 21006

*Close Price adjusted for both dividends and splits