Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2009 7,525.11p 8,204.76p 7,323.05p 7,984.33p 428424
10/03/2009 6,600.54p 7,837.38p 6,600.54p 7,445.51p 356662
09/03/2009 6,723.00p 6,723.00p 6,288.27p 6,600.54p 304229
06/03/2009 6,465.84p 6,912.82p 6,331.14p 6,771.99p 269416
05/03/2009 6,698.51p 6,759.74p 6,367.87p 6,435.23p 261619
04/03/2009 6,276.03p 6,808.73p 6,269.91p 6,716.88p 249280
03/03/2009 6,184.18p 6,337.26p 5,786.19p 6,122.95p 237246
02/03/2009 5,991.31p 6,288.27p 5,669.86p 6,122.95p 248459
27/02/2009 6,551.56p 6,551.56p 5,936.20p 6,184.18p 312514
26/02/2009 6,233.17p 6,723.00p 6,233.17p 6,569.93p 163438
25/02/2009 6,269.91p 6,410.73p 6,012.74p 6,184.18p 160147
24/02/2009 6,208.68p 6,233.17p 5,792.32p 6,113.77p 255560
23/02/2009 6,263.78p 6,576.05p 5,660.67p 6,355.63p 279455
20/02/2009 6,735.25p 6,735.25p 6,012.74p 6,208.68p 300758
19/02/2009 6,814.85p 6,986.29p 6,625.04p 6,876.08p 183320
18/02/2009 6,986.29p 6,986.29p 6,392.36p 6,784.23p 295969
17/02/2009 6,796.48p 6,894.45p 6,508.70p 6,784.23p 210764
16/02/2009 6,771.99p 7,010.78p 6,606.67p 6,869.96p 88340
13/02/2009 6,900.57p 7,010.78p 6,625.04p 6,759.74p 193383
12/02/2009 6,778.11p 6,998.54p 6,551.56p 6,765.87p 168601
11/02/2009 6,263.78p 7,010.78p 6,061.72p 6,967.92p 338579
10/02/2009 6,257.66p 6,545.44p 6,184.18p 6,276.03p 164804
09/02/2009 6,220.92p 6,447.47p 5,988.25p 6,367.87p 158475
06/02/2009 6,122.95p 6,374.00p 6,058.66p 6,196.43p 349756
05/02/2009 5,933.14p 6,245.41p 5,856.61p 6,052.54p 349003
04/02/2009 5,724.96p 6,263.78p 5,587.20p 6,122.95p 409747
03/02/2009 5,388.20p 5,599.44p 5,082.05p 5,504.54p 217345
02/02/2009 5,330.03p 5,415.75p 5,180.02p 5,308.60p 296996
30/01/2009 5,109.61p 5,519.84p 5,109.61p 5,305.54p 323110
29/01/2009 5,256.56p 5,339.22p 4,919.79p 5,173.90p 383295
28/01/2009 5,412.69p 5,470.86p 4,968.78p 5,333.09p 398452
27/01/2009 5,510.66p 5,685.16p 4,968.78p 5,296.36p 359562
26/01/2009 4,864.69p 5,636.18p 4,827.95p 5,553.52p 280467
23/01/2009 4,772.84p 5,109.61p 4,684.06p 4,913.67p 290056
22/01/2009 5,235.13p 5,428.00p 4,772.84p 4,831.01p 222819
21/01/2009 5,131.04p 5,360.65p 4,901.43p 5,112.67p 264247
20/01/2009 5,385.14p 5,510.66p 5,183.08p 5,232.06p 154103
19/01/2009 5,326.97p 5,859.67p 5,216.76p 5,412.69p 261184
16/01/2009 5,308.60p 5,476.98p 5,011.64p 5,143.28p 165823
15/01/2009 5,195.33p 5,421.88p 4,984.09p 5,235.13p 233392
14/01/2009 6,003.56p 6,003.56p 5,069.81p 5,219.82p 188570
13/01/2009 6,122.95p 6,122.95p 5,660.67p 5,917.84p 173217
12/01/2009 6,135.20p 6,374.00p 6,092.34p 6,245.41p 152841
09/01/2009 6,435.23p 6,533.19p 6,129.08p 6,263.78p 175876
08/01/2009 6,429.10p 6,680.14p 6,202.55p 6,484.21p 187141
07/01/2009 7,188.35p 7,188.35p 6,576.05p 6,649.53p 232555
06/01/2009 6,778.11p 7,176.10p 6,514.82p 7,029.15p 187899
05/01/2009 6,545.44p 6,606.67p 6,300.52p 6,606.67p 143818
02/01/2009 5,541.27p 6,447.47p 5,541.27p 6,276.03p 157857
31/12/2008 5,997.43p 5,997.43p 5,578.01p 5,578.01p 38344
30/12/2008 5,798.44p 6,070.91p 5,761.70p 5,948.45p 69471
29/12/2008 5,372.89p 5,838.24p 5,063.68p 5,838.24p 118429
24/12/2008 5,314.72p 5,498.41p 5,238.19p 5,274.93p 33883
23/12/2008 5,415.75p 5,627.00p 5,103.48p 5,238.19p 183302
22/12/2008 5,051.44p 5,492.29p 4,898.36p 5,391.26p 311548
19/12/2008 4,635.08p 5,011.64p 4,546.29p 4,846.32p 980303
18/12/2008 4,472.82p 4,742.23p 4,472.82p 4,681.00p 249404
17/12/2008 4,197.29p 4,509.56p 4,197.29p 4,460.57p 295077
16/12/2008 4,270.76p 4,344.24p 4,038.09p 4,178.92p 200895
15/12/2008 4,426.90p 4,555.48p 4,261.58p 4,319.74p 329324
12/12/2008 4,111.56p 4,475.88p 4,041.15p 4,347.30p 408970
11/12/2008 4,047.27p 4,426.90p 4,007.47p 4,344.24p 528200
10/12/2008 3,829.91p 4,090.13p 3,686.02p 4,041.15p 356874
09/12/2008 3,566.62p 3,897.26p 3,490.08p 3,805.42p 364153
08/12/2008 3,658.47p 3,710.51p 3,401.30p 3,560.50p 306697
05/12/2008 3,946.24p 3,986.04p 3,284.97p 3,379.87p 412535
04/12/2008 4,016.66p 4,169.73p 3,753.37p 4,035.03p 630211
03/12/2008 4,114.63p 4,169.73p 3,790.11p 4,062.58p 314293
02/12/2008 4,136.06p 4,414.65p 3,826.85p 4,154.42p 353980
01/12/2008 5,256.56p 5,256.56p 4,234.02p 4,264.64p 217926
28/11/2008 5,571.89p 5,694.35p 5,103.48p 5,216.76p 231113
27/11/2008 5,357.59p 5,627.00p 5,225.94p 5,590.26p 189118
26/11/2008 5,112.67p 5,464.74p 4,852.44p 5,339.22p 272424
25/11/2008 5,164.71p 5,265.74p 4,831.01p 5,134.10p 484736
24/11/2008 4,705.49p 5,302.48p 4,579.97p 5,232.06p 311587
21/11/2008 4,561.60p 5,008.58p 4,414.65p 4,635.08p 219727
20/11/2008 4,289.13p 4,665.69p 4,264.64p 4,494.25p 330553
19/11/2008 5,066.74p 5,372.89p 4,408.53p 4,436.08p 243058
18/11/2008 5,146.34p 5,305.54p 4,720.80p 5,100.42p 305614
17/11/2008 5,602.50p 6,490.33p 5,274.93p 5,351.46p 323166
14/11/2008 6,046.42p 6,306.64p 5,562.70p 5,642.30p 189705
13/11/2008 6,055.60p 6,251.54p 5,617.81p 5,783.13p 227910
12/11/2008 6,771.99p 6,833.22p 5,991.31p 6,178.06p 187264
11/11/2008 7,047.52p 7,176.10p 6,429.10p 6,612.79p 159068
10/11/2008 7,225.09p 7,463.88p 6,876.08p 7,267.95p 137226
07/11/2008 6,827.09p 7,004.66p 6,052.54p 6,680.14p 178841
06/11/2008 6,918.94p 7,157.73p 6,527.07p 6,606.67p 191224
05/11/2008 7,329.18p 7,806.77p 6,980.17p 7,139.37p 209396
04/11/2008 6,796.48p 7,953.72p 6,655.65p 7,794.52p 167357
03/11/2008 7,494.50p 7,512.87p 6,710.76p 6,784.23p 159016
31/10/2008 6,765.87p 7,102.63p 6,655.65p 7,023.03p 174202
30/10/2008 6,888.32p 7,267.95p 6,698.51p 6,857.71p 230745
29/10/2008 6,471.96p 6,863.83p 6,386.24p 6,588.30p 252947
28/10/2008 6,735.25p 6,943.43p 6,095.40p 6,196.43p 405654
27/10/2008 6,796.48p 6,931.18p 6,465.84p 6,655.65p 176111
24/10/2008 6,900.57p 7,194.47p 6,429.10p 7,188.35p 476413
23/10/2008 7,347.55p 7,445.51p 6,704.64p 7,114.87p 152970
22/10/2008 7,788.40p 7,788.40p 7,335.30p 7,549.60p 244347
21/10/2008 8,210.88p 8,523.15p 7,794.52p 8,021.07p 199210
20/10/2008 7,843.51p 8,492.54p 7,402.65p 7,929.23p 335302
17/10/2008 7,978.21p 8,272.11p 6,998.54p 7,531.23p 336444
16/10/2008 7,886.37p 8,572.14p 7,157.73p 7,653.69p 365905
15/10/2008 9,870.20p 10,017.15p 8,400.69p 8,566.01p 337840
14/10/2008 10,531.48p 10,960.09p 9,576.30p 9,992.66p 374099
13/10/2008 9,490.58p 10,421.27p 9,380.37p 10,421.27p 235367
10/10/2008 8,817.05p 9,619.16p 8,100.67p 9,196.68p 335069
09/10/2008 9,998.78p 10,476.38p 9,313.01p 9,839.59p 155406
08/10/2008 9,521.19p 11,247.87p 9,478.33p 9,888.57p 380100
07/10/2008 9,931.43p 10,519.24p 9,649.78p 10,225.33p 303475
06/10/2008 9,208.92p 10,102.88p 9,208.92p 9,643.65p 334328
03/10/2008 10,084.51p 10,592.71p 9,864.08p 10,415.15p 291172
02/10/2008 11,468.29p 11,511.15p 10,292.69p 10,292.69p 271687
01/10/2008 10,347.79p 11,707.09p 9,674.27p 11,100.92p 2439131
30/09/2008 12,527.57p 13,923.60p 11,811.18p 13,923.60p 550831
29/09/2008 15,123.70p 15,613.53p 12,692.88p 12,907.19p 385880
26/09/2008 15,950.30p 16,158.48p 15,105.33p 15,117.58p 462479
25/09/2008 16,072.76p 16,783.02p 15,638.03p 15,919.68p 291037
24/09/2008 15,607.41p 16,636.07p 14,725.70p 16,225.83p 460989
23/09/2008 15,895.19p 15,944.17p 14,713.46p 15,552.30p 479348
22/09/2008 16,807.51p 17,236.12p 15,809.47p 15,876.82p 219032
19/09/2008 15,576.80p 17,462.67p 15,570.67p 16,715.67p 1216630
18/09/2008 16,531.98p 17,248.36p 15,429.85p 15,889.07p 319202
17/09/2008 15,974.79p 16,697.30p 15,411.48p 16,121.74p 590399
16/09/2008 16,746.28p 17,119.78p 15,307.39p 15,564.55p 774471
15/09/2008 18,221.91p 18,221.91p 16,838.13p 17,266.73p 424129
12/09/2008 18,154.56p 18,687.26p 17,989.24p 18,613.78p 496589
11/09/2008 18,699.50p 18,877.07p 17,615.74p 17,934.14p 479106
10/09/2008 18,668.89p 19,207.71p 17,958.63p 18,772.98p 609439
09/09/2008 19,813.88p 19,991.45p 18,277.02p 18,828.09p 744547
08/09/2008 19,715.91p 20,450.67p 19,691.42p 19,954.71p 139438
05/09/2008 20,756.82p 20,781.31p 19,519.98p 19,777.14p 818491
04/09/2008 20,909.89p 21,118.07p 20,518.02p 20,634.36p 488829
03/09/2008 21,007.86p 21,216.04p 20,922.13p 20,922.13p 268350
02/09/2008 20,995.61p 21,252.78p 20,958.87p 21,013.98p 160812
01/09/2008 21,038.47p 21,283.39p 20,971.12p 21,001.73p 78289
29/08/2008 21,124.19p 21,332.37p 21,001.73p 21,301.76p 136937
28/08/2008 21,307.88p 21,362.99p 21,013.98p 21,185.42p 194061
27/08/2008 20,977.24p 21,185.42p 20,922.13p 21,185.42p 182347
26/08/2008 21,062.97p 21,271.15p 20,922.13p 21,026.23p 196560
22/08/2008 21,277.27p 21,277.27p 21,032.35p 21,234.41p 115807
21/08/2008 20,842.54p 21,222.16p 20,842.54p 21,124.19p 147644
20/08/2008 20,909.89p 21,130.32p 20,909.89p 21,056.84p 161556
19/08/2008 21,050.72p 21,062.97p 20,830.29p 20,909.89p 374750
18/08/2008 21,130.32p 21,234.41p 20,897.65p 21,111.95p 290652
15/08/2008 20,695.59p 21,240.53p 20,695.59p 21,167.05p 556699
14/08/2008 21,032.35p 21,167.05p 20,756.82p 20,848.66p 202476
13/08/2008 20,762.94p 21,032.35p 20,756.82p 20,879.27p 195914
12/08/2008 20,726.20p 20,867.03p 20,695.59p 20,842.54p 422420
11/08/2008 20,848.66p 21,007.86p 20,818.05p 20,830.29p 414983
08/08/2008 21,001.73p 21,209.92p 20,891.52p 20,952.75p 292674
07/08/2008 20,940.51p 21,289.51p 20,799.68p 21,062.97p 581213
06/08/2008 21,430.34p 21,430.34p 20,720.08p 20,977.24p 2671050
05/08/2008 13,525.61p 14,235.87p 13,201.09p 14,199.13p 438186
04/08/2008 14,174.64p 14,376.70p 13,482.75p 13,574.59p 377388
01/08/2008 14,542.02p 14,762.44p 14,168.52p 14,290.98p 300147
31/07/2008 14,915.52p 15,129.82p 14,591.00p 14,848.17p 367827
30/07/2008 15,001.24p 15,295.14p 14,866.53p 15,209.42p 279524
29/07/2008 14,529.77p 15,215.54p 14,413.44p 14,646.11p 275560
28/07/2008 14,272.61p 14,756.32p 14,272.61p 14,713.46p 215714
25/07/2008 14,566.51p 14,940.01p 13,795.02p 14,272.61p 465813
24/07/2008 15,429.85p 15,784.98p 14,639.98p 14,786.94p 354530
23/07/2008 16,458.50p 16,525.85p 15,497.20p 15,729.87p 699909
22/07/2008 15,980.91p 16,482.99p 15,466.58p 16,299.31p 516283
21/07/2008 14,793.06p 15,644.15p 14,339.96p 15,497.20p 317667
18/07/2008 15,423.72p 15,423.72p 14,639.98p 14,756.32p 442417
17/07/2008 15,980.91p 16,011.53p 15,191.05p 15,393.11p 395850
16/07/2008 15,999.28p 16,140.11p 14,995.12p 15,521.69p 339691
15/07/2008 16,795.27p 16,795.27p 15,827.84p 16,005.40p 288048
14/07/2008 16,850.37p 17,168.77p 16,727.91p 16,880.99p 95177
11/07/2008 16,678.93p 16,985.08p 16,342.17p 16,660.56p 261019
10/07/2008 16,293.18p 16,721.79p 16,115.62p 16,495.24p 193057
09/07/2008 16,991.20p 17,009.57p 16,391.15p 16,544.22p 307132
08/07/2008 17,229.99p 17,370.82p 16,458.50p 16,636.07p 324641
07/07/2008 17,432.05p 17,511.65p 16,942.21p 17,352.45p 248498
04/07/2008 17,340.21p 17,530.02p 17,083.04p 17,168.77p 87283
03/07/2008 18,050.47p 18,050.47p 16,250.32p 17,229.99p 436317
02/07/2008 18,270.90p 18,644.40p 17,523.90p 17,579.00p 231299
01/07/2008 19,342.41p 19,538.35p 18,332.13p 18,399.48p 250210
30/06/2008 20,132.28p 20,371.07p 19,422.01p 19,538.35p 242574
27/06/2008 19,348.54p 20,224.12p 19,164.85p 20,132.28p 266398
26/06/2008 18,858.70p 19,434.26p 18,675.01p 19,342.41p 346791
25/06/2008 19,042.39p 19,177.09p 18,466.83p 18,779.10p 217077
24/06/2008 19,207.71p 19,715.91p 18,840.33p 19,152.60p 229835
23/06/2008 19,777.14p 19,807.76p 19,097.50p 19,324.04p 213938
20/06/2008 19,532.23p 19,746.53p 19,060.76p 19,391.40p 199719
19/06/2008 19,440.38p 19,881.23p 19,360.78p 19,532.23p 179085
18/06/2008 19,850.62p 20,071.04p 19,268.94p 19,581.21p 204156
17/06/2008 19,317.92p 20,144.52p 19,189.34p 19,997.57p 213775
16/06/2008 18,589.29p 19,164.85p 18,589.29p 19,158.73p 189123
13/06/2008 19,054.64p 19,146.48p 18,246.41p 18,681.14p 308507
12/06/2008 19,170.97p 19,434.26p 19,005.65p 19,128.11p 211668
11/06/2008 19,789.39p 20,015.94p 18,987.28p 19,097.50p 183021
10/06/2008 19,801.64p 20,003.69p 19,513.86p 19,771.02p 204244
09/06/2008 19,966.96p 20,438.42p 19,893.48p 20,003.69p 190712
06/06/2008 20,977.24p 21,209.92p 20,046.55p 20,120.03p 342135
05/06/2008 20,836.41p 20,836.41p 20,126.15p 20,511.90p 328232
04/06/2008 21,326.25p 21,534.43p 20,885.40p 21,148.69p 319456
03/06/2008 21,160.93p 21,546.68p 21,069.09p 21,534.43p 163624
02/06/2008 20,793.55p 21,301.76p 20,664.97p 21,154.81p 244173
30/05/2008 20,579.25p 21,356.87p 20,266.98p 21,160.93p 684311

*Close Price adjusted for both dividends and splits