Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/12/2009 11,941.68p 12,114.94p 11,845.43p 12,095.69p 71443
22/12/2009 11,832.60p 11,999.44p 11,768.43p 11,806.93p 63641
21/12/2009 11,608.01p 11,877.52p 11,473.26p 11,800.51p 89746
18/12/2009 11,582.34p 11,800.51p 11,466.84p 11,518.17p 214932
17/12/2009 11,806.93p 11,915.82p 11,486.09p 11,531.01p 135752
16/12/2009 11,614.43p 11,973.77p 11,550.26p 11,935.27p 140873
15/12/2009 11,826.18p 11,832.60p 11,552.18p 11,672.18p 125628
14/12/2009 11,537.42p 11,800.51p 11,492.51p 11,742.76p 142525
11/12/2009 11,056.16p 11,537.42p 11,056.16p 11,319.25p 209427
10/12/2009 11,081.83p 11,158.83p 10,963.12p 11,094.66p 125073
09/12/2009 11,210.17p 11,312.84p 10,959.91p 11,120.33p 137633
08/12/2009 11,729.93p 11,839.02p 11,184.50p 11,261.50p 143556
07/12/2009 11,543.84p 11,781.26p 11,344.92p 11,717.10p 168661
04/12/2009 11,864.68p 12,050.77p 11,543.84p 11,608.01p 206628
03/12/2009 12,455.03p 12,467.86p 11,864.68p 11,916.02p 220320
02/12/2009 11,813.35p 12,358.78p 11,813.35p 12,262.52p 226591
01/12/2009 11,498.92p 11,891.31p 11,498.92p 11,877.52p 170599
30/11/2009 11,441.17p 11,614.43p 11,171.67p 11,389.84p 213376
27/11/2009 10,837.99p 11,595.18p 10,741.74p 11,441.17p 219546
26/11/2009 11,588.76p 11,595.18p 11,017.66p 11,056.16p 194559
25/11/2009 11,300.00p 11,659.34p 11,300.00p 11,633.68p 224118
24/11/2009 11,274.33p 11,550.26p 11,133.17p 11,274.33p 215061
23/11/2009 11,158.83p 11,486.09p 11,036.91p 11,293.59p 257324
20/11/2009 10,908.58p 11,120.33p 10,658.32p 10,863.66p 206418
19/11/2009 11,165.25p 11,171.67p 10,812.33p 10,812.33p 224822
18/11/2009 10,921.41p 11,293.59p 10,908.58p 11,190.92p 306289
17/11/2009 10,966.33p 11,203.75p 10,709.66p 10,799.49p 255747
16/11/2009 10,549.24p 11,229.42p 10,440.15p 11,165.25p 358502
13/11/2009 10,292.56p 10,459.40p 10,106.48p 10,215.56p 162607
12/11/2009 10,472.23p 10,600.57p 10,298.98p 10,356.73p 101407
11/11/2009 10,363.15p 10,651.91p 10,356.73p 10,459.40p 132590
10/11/2009 10,440.15p 10,446.57p 9,984.56p 10,189.89p 183354
09/11/2009 10,221.98p 10,510.73p 10,189.89p 10,395.23p 138314
06/11/2009 9,965.31p 10,170.64p 9,740.72p 10,042.31p 150521
05/11/2009 9,785.64p 10,067.97p 9,445.54p 9,913.97p 201103
04/11/2009 9,695.80p 10,010.22p 9,695.80p 9,965.31p 162545
03/11/2009 9,753.55p 9,779.22p 9,310.79p 9,580.30p 232131
02/11/2009 9,368.54p 9,913.97p 9,349.29p 9,849.80p 175368
30/10/2009 10,067.97p 10,228.40p 9,291.54p 9,387.79p 204158
29/10/2009 9,599.55p 10,112.89p 9,490.46p 10,035.89p 290778
28/10/2009 10,587.74p 10,645.49p 9,670.13p 9,708.63p 349647
27/10/2009 10,760.99p 10,844.41p 10,517.15p 10,594.15p 204994
26/10/2009 11,069.00p 11,242.25p 10,664.74p 10,748.16p 150110
23/10/2009 10,953.49p 11,171.67p 10,895.74p 10,979.16p 144948
22/10/2009 10,587.74p 10,863.66p 10,440.15p 10,793.07p 181679
21/10/2009 11,152.42p 11,152.42p 10,619.82p 10,850.83p 232389
20/10/2009 11,101.08p 11,197.33p 10,818.74p 11,049.75p 225934
19/10/2009 10,805.91p 11,171.67p 10,805.91p 11,056.16p 141722
16/10/2009 10,914.99p 11,101.08p 10,658.32p 10,831.58p 135843
15/10/2009 11,357.75p 11,473.26p 10,767.41p 10,914.99p 255253
14/10/2009 10,658.32p 11,248.67p 10,574.90p 11,190.92p 268950
13/10/2009 10,273.31p 10,799.49p 10,093.64p 10,523.57p 358271
12/10/2009 10,446.57p 10,587.74p 10,298.98p 10,324.65p 178207
09/10/2009 10,388.82p 10,510.73p 10,196.31p 10,420.90p 144234
08/10/2009 10,343.90p 10,472.23p 10,254.06p 10,452.98p 202184
07/10/2009 10,363.15p 10,523.57p 9,913.97p 10,048.72p 198749
06/10/2009 9,843.39p 10,401.65p 9,843.39p 10,331.06p 211194
05/10/2009 9,644.46p 9,990.97p 9,548.21p 9,836.97p 253274
02/10/2009 9,740.72p 9,785.64p 9,176.04p 9,657.30p 340540
01/10/2009 10,568.49p 10,728.91p 9,779.22p 9,869.05p 326923
30/09/2009 10,619.82p 11,088.25p 10,542.82p 10,741.74p 266732
29/09/2009 10,972.75p 10,972.75p 10,446.57p 10,574.90p 218732
28/09/2009 10,651.91p 10,972.75p 10,318.23p 10,927.83p 168324
25/09/2009 10,908.58p 10,998.41p 10,594.15p 10,683.99p 138360
24/09/2009 10,953.49p 11,229.42p 10,754.57p 10,850.83p 118685
23/09/2009 11,139.58p 11,312.84p 10,863.66p 10,972.75p 151451
22/09/2009 11,004.83p 11,370.59p 10,998.41p 11,152.42p 124747
21/09/2009 11,133.17p 11,293.59p 10,748.16p 10,902.16p 188767
18/09/2009 11,267.92p 11,377.00p 11,069.00p 11,190.92p 243075
17/09/2009 11,883.93p 12,095.69p 11,357.75p 11,441.17p 267224
16/09/2009 11,325.67p 11,800.51p 11,293.59p 11,749.18p 164249
15/09/2009 11,101.08p 11,466.84p 10,947.08p 11,223.00p 98144
14/09/2009 10,870.08p 11,171.67p 10,716.07p 11,113.91p 122257
11/09/2009 10,748.16p 11,152.42p 10,728.91p 11,049.75p 196758
10/09/2009 10,786.66p 10,953.49p 10,401.65p 10,703.24p 154530
09/09/2009 10,722.49p 10,953.49p 10,388.82p 10,677.57p 261153
08/09/2009 10,812.33p 11,120.33p 10,767.41p 10,985.58p 211330
07/09/2009 10,331.06p 11,049.75p 10,331.06p 10,722.49p 341694
04/09/2009 9,644.46p 10,125.73p 9,477.63p 10,125.73p 340925
03/09/2009 8,797.45p 9,439.13p 8,771.78p 9,253.04p 310649
02/09/2009 8,868.03p 8,868.03p 8,572.86p 8,733.28p 167410
01/09/2009 9,240.21p 9,355.71p 8,823.11p 8,912.95p 195707
28/08/2009 9,233.79p 9,548.21p 9,195.29p 9,374.96p 136216
27/08/2009 9,233.79p 9,464.79p 9,028.45p 9,073.37p 155031
26/08/2009 9,753.55p 10,003.81p 9,368.54p 9,439.13p 172609
25/08/2009 9,721.47p 9,907.55p 9,471.21p 9,740.72p 115304
24/08/2009 9,631.63p 9,939.64p 9,631.63p 9,875.47p 120051
21/08/2009 9,156.79p 9,612.38p 8,861.61p 9,548.21p 163422
20/08/2009 8,983.53p 9,342.88p 8,983.53p 9,240.21p 134381
19/08/2009 8,791.03p 9,002.78p 8,637.03p 8,880.87p 114862
18/08/2009 9,015.62p 9,169.62p 8,797.45p 8,912.95p 135355
17/08/2009 9,182.46p 9,201.71p 8,835.95p 8,932.20p 134589
14/08/2009 9,586.71p 9,715.05p 9,233.79p 9,272.29p 157175
13/08/2009 9,054.12p 9,644.46p 9,054.12p 9,464.79p 153486
12/08/2009 8,797.45p 9,201.71p 8,534.36p 9,086.20p 159305
11/08/2009 9,265.87p 9,381.38p 8,669.11p 8,816.70p 196322
10/08/2009 9,297.96p 9,323.62p 9,086.20p 9,227.37p 89685
07/08/2009 9,330.04p 9,432.71p 8,771.78p 9,297.96p 172438
06/08/2009 9,336.46p 9,708.63p 9,304.37p 9,413.46p 204898
05/08/2009 9,176.04p 9,484.04p 8,989.95p 9,195.29p 174428
04/08/2009 9,150.37p 9,208.12p 8,810.28p 9,086.20p 106521
03/08/2009 8,669.11p 9,285.12p 8,592.11p 9,150.37p 185850
31/07/2009 8,726.86p 9,009.20p 8,617.78p 8,861.61p 224997
30/07/2009 8,303.35p 8,784.61p 8,232.77p 8,726.86p 205015
29/07/2009 7,995.35p 8,258.43p 7,790.01p 8,053.10p 166811
28/07/2009 8,425.27p 8,476.61p 8,040.26p 8,065.93p 172481
27/07/2009 8,264.85p 8,418.85p 8,085.18p 8,348.27p 231693
24/07/2009 7,603.92p 8,072.35p 7,501.25p 7,976.09p 308961
23/07/2009 7,238.16p 7,719.42p 7,064.91p 7,687.34p 315828
22/07/2009 7,565.42p 7,565.42p 7,071.32p 7,289.50p 226061
21/07/2009 7,315.16p 7,629.59p 7,315.16p 7,526.92p 167170
20/07/2009 7,283.08p 7,520.50p 7,244.58p 7,340.83p 126420
17/07/2009 7,109.83p 7,276.66p 6,981.49p 7,167.58p 176462
16/07/2009 7,186.83p 7,244.58p 6,994.32p 7,116.24p 132526
15/07/2009 6,923.74p 7,173.99p 6,923.74p 7,090.58p 178460
14/07/2009 6,468.14p 6,955.82p 6,468.14p 6,910.90p 420362
13/07/2009 6,359.06p 6,448.89p 6,095.97p 6,320.56p 319905
10/07/2009 6,615.73p 6,615.73p 6,365.48p 6,410.39p 183824
09/07/2009 6,647.81p 6,821.07p 6,596.48p 6,615.73p 197110
08/07/2009 6,878.82p 6,878.82p 6,519.48p 6,557.98p 202051
07/07/2009 6,865.99p 7,193.24p 6,801.82p 6,859.57p 214941
06/07/2009 7,424.25p 7,475.58p 6,724.82p 6,801.82p 328029
03/07/2009 7,398.58p 7,616.75p 7,283.08p 7,437.08p 118373
02/07/2009 7,687.34p 7,738.67p 7,379.33p 7,424.25p 181727
01/07/2009 7,520.50p 7,892.68p 7,520.50p 7,815.67p 150738
30/06/2009 7,636.00p 7,757.92p 7,475.58p 7,526.92p 137825
29/06/2009 7,629.59p 7,693.76p 7,424.25p 7,636.00p 237125
26/06/2009 7,777.17p 7,924.76p 7,546.17p 7,642.42p 155474
25/06/2009 7,796.42p 7,841.34p 7,507.67p 7,616.75p 186055
24/06/2009 7,417.83p 7,847.76p 7,321.58p 7,790.01p 188363
23/06/2009 7,366.50p 7,565.42p 7,186.83p 7,276.66p 226120
22/06/2009 7,976.09p 8,021.01p 7,315.16p 7,366.50p 430168
19/06/2009 7,623.17p 8,142.93p 7,526.92p 8,021.01p 290613
18/06/2009 7,700.17p 7,738.67p 7,379.33p 7,597.50p 229411
17/06/2009 8,245.60p 8,258.43p 7,456.33p 7,642.42p 238802
16/06/2009 8,399.60p 8,604.94p 8,033.85p 8,348.27p 199290
15/06/2009 9,099.04p 9,099.04p 8,284.10p 8,341.85p 258671
12/06/2009 9,272.29p 9,439.13p 8,964.28p 9,246.62p 214459
11/06/2009 9,259.46p 9,355.71p 8,989.95p 9,227.37p 260247
10/06/2009 9,381.38p 9,682.97p 9,182.46p 9,259.46p 240329
09/06/2009 9,272.29p 9,573.88p 9,066.95p 9,253.04p 100993
08/06/2009 9,394.21p 9,528.96p 8,983.53p 9,188.87p 144726
05/06/2009 9,182.46p 9,734.30p 9,105.45p 9,394.21p 356377
04/06/2009 9,747.13p 9,792.05p 8,810.28p 9,047.70p 349412
03/06/2009 10,042.31p 10,042.31p 9,586.71p 9,689.38p 348518
02/06/2009 9,670.13p 10,100.06p 9,355.71p 10,061.56p 223072
01/06/2009 9,573.88p 9,894.72p 9,419.88p 9,772.80p 235682
29/05/2009 8,483.02p 9,400.63p 8,483.02p 9,163.20p 487575
28/05/2009 8,104.43p 8,572.86p 8,104.43p 8,450.94p 343113
27/05/2009 8,746.11p 8,880.87p 8,322.60p 8,348.27p 218904
26/05/2009 8,560.02p 8,855.20p 8,213.52p 8,701.19p 268310
22/05/2009 8,162.18p 8,617.78p 8,091.60p 8,521.52p 302715
21/05/2009 8,110.85p 8,508.69p 7,969.68p 8,207.10p 370459
20/05/2009 7,507.67p 8,329.02p 7,334.41p 8,130.10p 430730
19/05/2009 7,405.00p 7,591.09p 7,270.25p 7,520.50p 407897
18/05/2009 7,385.75p 7,443.50p 7,019.99p 7,366.50p 318217
15/05/2009 7,559.00p 7,879.84p 7,328.00p 7,514.08p 303627
14/05/2009 7,451.64p 7,494.50p 7,078.14p 7,365.91p 211328
13/05/2009 8,076.18p 8,321.10p 7,384.28p 7,494.50p 280867
12/05/2009 8,884.41p 8,982.37p 8,039.44p 8,174.14p 272989
11/05/2009 9,490.58p 9,723.25p 8,608.87p 8,939.51p 327149
08/05/2009 9,717.13p 10,084.51p 9,545.69p 9,931.43p 152391
07/05/2009 9,815.10p 10,072.26p 9,441.60p 9,496.70p 161947
06/05/2009 9,423.23p 9,747.74p 9,368.12p 9,668.15p 119017
05/05/2009 9,184.43p 10,347.79p 9,098.71p 9,502.83p 220156
01/05/2009 9,025.23p 9,215.05p 8,853.79p 9,147.69p 72722
30/04/2009 8,755.83p 9,025.23p 8,645.61p 8,810.93p 133925
29/04/2009 8,357.83p 8,663.98p 8,308.85p 8,633.37p 122935
28/04/2009 8,498.66p 8,498.66p 8,014.95p 8,278.23p 105765
27/04/2009 8,278.23p 8,663.98p 8,057.81p 8,578.26p 109384
24/04/2009 8,388.45p 8,651.73p 8,180.27p 8,517.03p 195521
23/04/2009 7,531.23p 8,443.55p 7,470.00p 8,308.85p 277487
22/04/2009 7,708.80p 7,892.49p 7,096.50p 7,586.34p 263365
21/04/2009 7,623.08p 7,831.26p 7,286.32p 7,776.15p 272769
20/04/2009 8,284.36p 8,468.05p 7,445.51p 7,586.34p 270878
17/04/2009 8,131.28p 8,596.63p 8,131.28p 8,455.80p 194272
16/04/2009 8,474.17p 8,688.47p 8,027.19p 8,149.65p 198956
15/04/2009 8,688.47p 8,859.92p 8,265.99p 8,504.78p 179230
14/04/2009 8,853.79p 9,080.34p 8,559.89p 8,755.83p 301869
09/04/2009 8,566.01p 8,902.78p 8,345.59p 8,804.81p 122261
08/04/2009 8,051.69p 8,566.01p 7,916.98p 8,400.69p 119405
07/04/2009 8,810.93p 9,019.11p 8,063.93p 8,125.16p 254842
06/04/2009 9,294.65p 9,484.46p 8,504.78p 8,676.23p 252893
03/04/2009 9,184.43p 9,521.19p 9,012.99p 9,092.59p 239567
02/04/2009 9,043.60p 9,466.09p 8,951.76p 9,184.43p 342918
01/04/2009 8,517.03p 8,890.53p 8,272.11p 8,749.70p 141993
31/03/2009 8,008.82p 8,749.70p 7,886.37p 8,712.96p 172177
30/03/2009 8,566.01p 8,572.14p 7,923.10p 8,014.95p 176640
27/03/2009 9,172.19p 9,245.66p 8,351.71p 8,749.70p 331138
26/03/2009 9,123.20p 9,251.78p 8,841.55p 9,141.57p 391516
25/03/2009 9,123.20p 9,306.89p 8,492.54p 9,012.99p 258842
24/03/2009 9,643.65p 10,145.74p 8,872.16p 9,172.19p 400242
23/03/2009 8,517.03p 9,490.58p 8,394.57p 9,368.12p 357792
20/03/2009 8,523.15p 8,743.58p 8,002.70p 8,370.08p 935862
19/03/2009 7,904.73p 9,129.33p 7,782.28p 8,957.88p 402948
18/03/2009 7,904.73p 8,155.78p 7,610.83p 7,745.54p 163177
17/03/2009 7,861.87p 8,223.13p 7,690.43p 7,874.12p 170110
16/03/2009 7,996.58p 8,186.39p 7,727.17p 7,978.21p 195159
13/03/2009 7,959.84p 8,339.46p 7,788.40p 7,904.73p 292418
12/03/2009 7,886.37p 8,039.44p 6,955.68p 7,929.23p 359671

*Close Price adjusted for both dividends and splits