Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/05/2008 20,989.49p 21,013.98p 20,230.24p 20,640.48p 224180
28/05/2008 20,597.62p 20,695.59p 20,015.94p 20,499.65p 190653
27/05/2008 20,273.10p 20,683.34p 20,107.78p 20,560.88p 247461
23/05/2008 20,854.79p 20,922.13p 20,107.78p 20,126.15p 154348
22/05/2008 20,971.12p 21,118.07p 20,732.33p 20,818.05p 189701
21/05/2008 21,154.81p 21,387.48p 20,824.17p 20,958.87p 168037
20/05/2008 21,895.68p 22,116.11p 20,928.26p 21,007.86p 317840
19/05/2008 21,148.69p 22,097.74p 21,148.69p 22,018.14p 181006
16/05/2008 20,756.82p 21,369.11p 20,511.90p 21,124.19p 237692
15/05/2008 20,358.82p 20,591.50p 20,071.04p 20,554.76p 139839
14/05/2008 20,493.53p 20,603.74p 20,101.66p 20,407.81p 180914
13/05/2008 20,811.92p 20,811.92p 20,169.01p 20,291.47p 191039
12/05/2008 20,787.43p 20,928.26p 20,389.44p 20,603.74p 106516
09/05/2008 20,677.22p 20,848.66p 20,254.73p 20,720.08p 285642
08/05/2008 19,305.68p 21,038.47p 19,305.68p 20,867.03p 281487
07/05/2008 20,015.94p 20,015.94p 19,599.58p 19,666.93p 90991
06/05/2008 19,648.56p 19,893.48p 19,422.01p 19,856.74p 150245
02/05/2008 19,238.32p 19,593.46p 18,846.46p 19,550.60p 129607
01/05/2008 18,870.95p 19,519.98p 18,693.38p 18,913.81p 88206
30/04/2008 19,195.46p 19,293.43p 18,840.33p 18,993.41p 164971
29/04/2008 19,415.89p 19,703.67p 19,048.51p 19,262.81p 223329
28/04/2008 19,575.09p 20,279.23p 19,556.72p 19,654.68p 168813
25/04/2008 20,009.82p 20,009.82p 19,434.26p 19,562.84p 372021
24/04/2008 19,642.44p 20,193.50p 19,066.88p 19,477.12p 291279
23/04/2008 20,291.47p 21,038.47p 19,862.86p 20,193.50p 450073
22/04/2008 20,052.68p 20,420.05p 19,764.90p 20,095.54p 266864
21/04/2008 19,489.36p 20,107.78p 19,324.04p 20,046.55p 245033
18/04/2008 19,391.40p 20,022.06p 19,134.23p 19,495.49p 229561
17/04/2008 20,511.90p 20,511.90p 19,170.97p 19,330.17p 225172
16/04/2008 19,317.92p 20,064.92p 19,011.77p 20,046.55p 222792
15/04/2008 19,042.39p 19,734.28p 18,779.10p 19,011.77p 227316
14/04/2008 19,544.47p 19,544.47p 18,919.93p 19,330.17p 163881
11/04/2008 19,893.48p 20,089.41p 19,324.04p 19,709.79p 155943
10/04/2008 19,758.78p 19,820.00p 19,281.18p 19,697.54p 149839
09/04/2008 19,771.02p 20,126.15p 19,434.26p 19,868.99p 190924
08/04/2008 20,144.52p 20,260.86p 19,422.01p 19,960.83p 190194
07/04/2008 19,654.68p 20,303.72p 19,654.68p 20,218.00p 211052
04/04/2008 19,140.36p 19,593.46p 18,950.54p 19,519.98p 186543
03/04/2008 18,858.70p 19,152.60p 18,711.75p 19,109.74p 237294
02/04/2008 18,485.20p 18,956.67p 17,634.11p 18,711.75p 289058
01/04/2008 18,675.01p 18,791.35p 17,652.48p 18,344.37p 350099
31/03/2008 18,772.98p 19,103.62p 18,338.25p 18,803.59p 157227
28/03/2008 19,097.50p 19,489.36p 18,772.98p 18,852.58p 119368
27/03/2008 19,017.90p 19,391.40p 18,772.98p 18,962.79p 201661
26/03/2008 18,368.86p 19,244.45p 18,246.41p 18,987.28p 249625
25/03/2008 18,289.27p 18,981.16p 18,179.05p 18,521.94p 254350
20/03/2008 17,756.57p 18,136.19p 17,554.51p 17,707.59p 393687
19/03/2008 20,034.31p 20,377.19p 18,399.48p 18,454.59p 299038
18/03/2008 19,905.73p 20,187.38p 19,415.89p 19,820.00p 201499
17/03/2008 20,260.86p 20,897.65p 19,556.72p 19,556.72p 289734
14/03/2008 21,001.73p 21,314.01p 20,469.04p 20,897.65p 175192
13/03/2008 21,013.98p 21,013.98p 20,303.72p 20,695.59p 225017
12/03/2008 20,658.85p 21,356.87p 20,156.77p 21,093.58p 228206
11/03/2008 20,046.55p 20,977.24p 20,015.94p 20,156.77p 417574
10/03/2008 20,658.85p 21,075.21p 19,991.45p 20,015.94p 259010
07/03/2008 21,356.87p 21,448.71p 20,487.41p 20,762.94p 314147
06/03/2008 22,042.64p 22,263.06p 21,081.33p 21,405.85p 336475
05/03/2008 21,185.42p 21,822.21p 20,885.40p 21,620.15p 273848
04/03/2008 20,499.65p 21,381.36p 20,481.28p 21,044.60p 450651
03/03/2008 19,703.67p 20,677.22p 19,703.67p 20,524.14p 145352
29/02/2008 20,542.51p 20,879.27p 20,046.55p 20,248.61p 301537
28/02/2008 20,615.99p 20,940.51p 20,334.33p 20,579.25p 211339
27/02/2008 21,148.69p 21,148.69p 20,205.75p 20,787.43p 449442
26/02/2008 20,775.19p 21,124.19p 20,328.21p 21,007.86p 336262
25/02/2008 21,307.88p 21,614.03p 20,377.19p 20,548.64p 228185
22/02/2008 21,265.02p 21,644.64p 21,093.58p 21,203.79p 209684
21/02/2008 21,430.34p 22,134.48p 21,209.92p 21,644.64p 223357
20/02/2008 21,038.47p 21,724.24p 20,689.46p 21,209.92p 253064
19/02/2008 20,775.19p 21,742.61p 20,364.95p 21,203.79p 280648
18/02/2008 20,358.82p 20,965.00p 20,285.35p 20,842.54p 125653
15/02/2008 20,432.30p 20,995.61p 20,071.04p 20,285.35p 226606
14/02/2008 20,462.91p 21,044.60p 20,083.29p 20,567.00p 278055
13/02/2008 20,199.63p 20,389.44p 19,538.35p 20,083.29p 346209
12/02/2008 19,017.90p 20,285.35p 18,993.41p 20,205.75p 373667
11/02/2008 18,962.79p 19,464.87p 18,815.84p 19,017.90p 289749
08/02/2008 18,399.48p 19,109.74p 18,087.21p 18,981.16p 324835
07/02/2008 18,172.93p 18,521.94p 17,774.94p 18,081.09p 300277
06/02/2008 17,781.06p 18,448.46p 17,560.63p 18,387.23p 278196
05/02/2008 18,656.64p 18,926.05p 18,007.61p 18,142.31p 232466
04/02/2008 18,803.59p 19,060.76p 18,399.48p 18,760.73p 276440
01/02/2008 18,081.09p 18,907.68p 17,707.59p 18,650.52p 629805
31/01/2008 17,548.39p 17,854.54p 17,027.94p 17,707.59p 345439
30/01/2008 17,554.51p 17,774.94p 17,260.61p 17,523.90p 303999
29/01/2008 17,530.02p 18,197.42p 17,395.31p 17,707.59p 349016
28/01/2008 17,517.77p 17,756.57p 16,764.65p 17,560.63p 400460
25/01/2008 18,552.55p 18,656.64p 17,517.77p 17,756.57p 596737
24/01/2008 18,583.17p 19,189.34p 18,185.18p 18,546.43p 689318
23/01/2008 19,464.87p 19,599.58p 18,044.35p 18,650.52p 379143
22/01/2008 17,866.78p 19,305.68p 17,450.42p 19,066.88p 507796
21/01/2008 19,379.15p 20,162.89p 18,619.91p 18,962.79p 348197
18/01/2008 19,513.86p 20,383.32p 19,134.23p 19,924.10p 300857
17/01/2008 20,787.43p 20,897.65p 19,617.95p 19,617.95p 368668
16/01/2008 21,522.19p 21,687.50p 20,371.07p 20,585.37p 300112
15/01/2008 22,471.24p 22,654.93p 21,589.54p 21,687.50p 279896
14/01/2008 22,005.90p 22,654.93p 21,595.66p 22,477.37p 240208
11/01/2008 20,811.92p 22,146.73p 20,340.46p 22,042.64p 413294
10/01/2008 20,885.40p 21,320.13p 20,628.23p 20,897.65p 292837
09/01/2008 19,697.54p 20,952.75p 19,685.30p 20,695.59p 456445
08/01/2008 19,593.46p 20,224.12p 19,593.46p 19,973.08p 301951
07/01/2008 19,507.73p 19,813.88p 18,981.16p 19,256.69p 233712
04/01/2008 19,666.93p 20,150.64p 19,134.23p 19,556.72p 305518
03/01/2008 18,613.78p 19,709.79p 18,595.41p 19,599.58p 250738
02/01/2008 18,840.33p 19,434.26p 18,644.40p 18,779.10p 133516
31/12/2007 18,748.49p 18,938.30p 18,491.32p 18,938.30p 26517
28/12/2007 18,509.69p 18,864.82p 18,509.69p 18,742.36p 62111
27/12/2007 18,736.24p 19,017.90p 18,521.94p 18,711.75p 103530
24/12/2007 18,436.22p 19,140.36p 18,436.22p 18,736.24p 27561
21/12/2007 18,809.72p 19,177.09p 18,497.45p 18,613.78p 423702
20/12/2007 18,613.78p 18,760.73p 18,332.13p 18,632.15p 107336
19/12/2007 18,552.55p 18,730.12p 18,111.70p 18,509.69p 137955
18/12/2007 18,013.73p 18,797.47p 17,811.68p 18,417.85p 316239
17/12/2007 18,221.91p 18,864.82p 17,805.55p 18,172.93p 196779
14/12/2007 19,226.08p 19,232.20p 18,154.56p 18,546.43p 199586
13/12/2007 19,336.29p 19,838.37p 18,864.82p 18,993.41p 308095
12/12/2007 19,575.09p 19,979.20p 19,477.12p 19,838.37p 177264
11/12/2007 20,211.87p 20,389.44p 19,495.49p 19,991.45p 153957
10/12/2007 20,015.94p 20,781.31p 20,015.94p 20,132.28p 208849
07/12/2007 19,844.50p 20,738.45p 19,654.68p 20,328.21p 294647
06/12/2007 20,040.43p 20,248.61p 19,403.64p 19,715.91p 135891
05/12/2007 19,979.20p 20,260.86p 19,513.86p 19,948.59p 235320
04/12/2007 19,532.23p 19,764.90p 19,079.13p 19,722.04p 221717
03/12/2007 20,144.52p 20,144.52p 19,458.75p 19,544.47p 176093
30/11/2007 19,893.48p 20,193.50p 19,673.05p 19,893.48p 770471
29/11/2007 19,073.00p 19,856.74p 18,423.97p 19,538.35p 250442
28/11/2007 18,050.47p 18,938.30p 17,597.37p 18,926.05p 188590
27/11/2007 18,025.98p 18,558.68p 17,542.27p 17,995.36p 197154
26/11/2007 18,368.86p 18,962.79p 17,983.12p 18,062.72p 304375
23/11/2007 17,315.72p 18,485.20p 17,260.61p 18,185.18p 288135
22/11/2007 17,536.14p 17,891.27p 16,752.40p 17,346.33p 195216
21/11/2007 18,019.86p 18,270.90p 17,462.67p 17,487.16p 288265
20/11/2007 17,683.09p 18,521.94p 17,389.19p 18,270.90p 359032
19/11/2007 19,066.88p 19,354.66p 17,413.68p 17,505.53p 352126
16/11/2007 19,042.39p 19,483.24p 18,619.91p 18,962.79p 258130
15/11/2007 19,519.98p 20,383.32p 19,207.71p 19,458.75p 228724
14/11/2007 19,513.86p 20,291.47p 19,409.77p 19,593.46p 306443
13/11/2007 19,317.92p 19,434.26p 18,295.39p 18,840.33p 390341
12/11/2007 20,089.41p 20,175.14p 19,232.20p 19,317.92p 340948
09/11/2007 20,818.05p 21,589.54p 19,728.16p 19,991.45p 299310
08/11/2007 19,654.68p 22,226.32p 19,097.50p 20,818.05p 844064
07/11/2007 20,364.95p 20,664.97p 19,838.37p 19,997.57p 157920
06/11/2007 19,758.78p 20,389.44p 19,679.18p 20,187.38p 138677
05/11/2007 20,022.06p 20,022.06p 19,287.31p 19,685.30p 246473
02/11/2007 20,181.26p 20,432.30p 19,771.02p 20,126.15p 253152
01/11/2007 21,001.73p 21,203.79p 20,040.43p 20,328.21p 302045
31/10/2007 20,383.32p 21,222.16p 20,236.36p 21,038.47p 295333
30/10/2007 20,658.85p 20,860.91p 20,364.95p 20,499.65p 245767
29/10/2007 20,707.83p 21,246.65p 20,677.22p 20,793.55p 334410
26/10/2007 20,475.16p 20,695.59p 19,826.13p 20,511.90p 378423
25/10/2007 19,201.59p 20,609.86p 19,134.23p 20,438.42p 629805
24/10/2007 20,756.82p 20,909.89p 19,764.90p 19,899.60p 447239
23/10/2007 20,756.82p 21,124.19p 20,720.08p 20,873.15p 231712
22/10/2007 20,909.89p 21,540.23p 20,230.24p 20,579.25p 421636
19/10/2007 21,424.22p 22,158.97p 21,362.99p 21,460.96p 162470
18/10/2007 22,048.76p 22,501.86p 21,369.11p 21,785.47p 228198
17/10/2007 21,516.06p 22,195.71p 21,087.46p 22,048.76p 371041
16/10/2007 22,152.85p 22,765.15p 21,583.42p 21,907.93p 221600
15/10/2007 22,599.83p 22,997.82p 22,158.97p 22,195.71p 492859
12/10/2007 22,471.24p 22,587.58p 21,846.70p 22,587.58p 181995
11/10/2007 22,269.18p 22,991.69p 22,195.71p 22,765.15p 347719
10/10/2007 22,012.02p 22,342.66p 20,854.79p 22,195.71p 224008
09/10/2007 21,736.49p 21,779.35p 21,013.98p 21,736.49p 227212
08/10/2007 22,005.90p 22,183.46p 21,583.42p 21,724.24p 208780
05/10/2007 22,036.51p 22,318.17p 21,583.42p 22,042.64p 512148
04/10/2007 21,981.41p 22,324.29p 21,362.99p 21,767.10p 370789
03/10/2007 21,411.97p 22,226.32p 21,062.97p 22,177.34p 664586
02/10/2007 22,746.78p 22,869.24p 21,265.02p 21,424.22p 511754
01/10/2007 22,293.68p 23,163.14p 22,146.73p 22,679.43p 514372
28/09/2007 21,118.07p 22,410.01p 20,591.50p 22,342.66p 922734
27/09/2007 20,175.14p 21,001.73p 20,144.52p 20,805.80p 770562
26/09/2007 19,709.79p 20,156.77p 19,617.95p 20,003.69p 1025178
25/09/2007 20,548.64p 21,167.05p 19,434.26p 19,605.70p 549530
24/09/2007 20,205.75p 21,062.97p 20,205.75p 20,713.96p 433976
21/09/2007 20,181.26p 20,542.51p 20,052.68p 20,340.46p 565722
20/09/2007 20,420.05p 20,450.67p 19,844.50p 20,285.35p 276014
19/09/2007 20,328.21p 21,111.95p 19,948.59p 20,493.53p 598316
18/09/2007 19,966.96p 20,052.68p 19,042.39p 19,409.77p 687408
17/09/2007 20,450.67p 20,450.67p 20,058.80p 20,138.40p 343321
14/09/2007 20,707.83p 21,032.35p 20,205.75p 20,511.90p 370289
13/09/2007 20,101.66p 21,081.33p 20,083.29p 20,977.24p 290109
12/09/2007 20,315.96p 20,505.78p 19,905.73p 20,236.36p 127795
11/09/2007 19,838.37p 20,340.46p 19,758.78p 20,236.36p 188254
10/09/2007 20,364.95p 20,732.33p 19,660.81p 19,697.54p 314235
07/09/2007 20,744.57p 21,344.62p 19,973.08p 20,156.77p 757811
06/09/2007 20,083.29p 20,726.20p 19,954.71p 20,689.46p 509193
05/09/2007 19,556.72p 20,597.62p 19,556.72p 19,758.78p 391816
04/09/2007 18,907.68p 19,709.79p 18,815.84p 19,685.30p 197520
03/09/2007 19,232.20p 19,446.50p 19,048.51p 19,293.43p 240369
31/08/2007 18,632.15p 19,128.11p 18,301.51p 19,048.51p 235794
30/08/2007 18,497.45p 18,809.72p 18,252.53p 18,638.28p 190400
29/08/2007 18,130.07p 18,515.81p 17,940.26p 18,442.34p 233403
28/08/2007 19,232.20p 19,336.29p 17,940.26p 18,252.53p 337056
24/08/2007 19,170.97p 19,666.93p 19,170.97p 19,422.01p 122185
23/08/2007 20,132.28p 20,340.46p 19,164.85p 19,226.08p 239080
22/08/2007 18,117.82p 19,624.07p 17,989.24p 19,452.63p 266291
21/08/2007 18,442.34p 18,607.66p 17,964.75p 18,142.31p 289738
20/08/2007 18,742.36p 19,415.89p 18,142.31p 18,307.63p 251818
17/08/2007 17,144.27p 18,699.50p 16,880.99p 18,209.67p 925019
16/08/2007 18,430.09p 18,613.78p 17,064.68p 17,095.29p 425516
15/08/2007 18,913.81p 18,993.41p 18,209.67p 18,870.95p 347617
14/08/2007 18,442.34p 19,348.54p 18,338.25p 19,066.88p 559374

*Close Price adjusted for both dividends and splits