Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2007 18,595.41p 19,440.38p 18,595.41p 18,748.49p 844044
10/08/2007 18,895.44p 20,034.31p 18,436.22p 18,589.29p 426612
09/08/2007 20,248.61p 20,309.84p 19,526.10p 20,034.31p 529044
08/08/2007 19,385.27p 20,713.96p 19,385.27p 20,377.19p 517637
07/08/2007 19,158.73p 19,495.49p 18,895.44p 19,342.41p 369101
06/08/2007 19,544.47p 19,807.76p 18,760.73p 18,889.32p 510114
03/08/2007 20,352.70p 20,652.73p 19,642.44p 19,844.50p 437000
02/08/2007 20,732.33p 21,001.73p 20,193.50p 20,291.47p 346852
01/08/2007 20,903.77p 21,314.01p 20,413.93p 20,671.09p 332213
31/07/2007 20,511.90p 21,479.33p 20,481.28p 21,454.83p 444037
30/07/2007 20,279.23p 20,836.41p 20,279.23p 20,475.16p 387773
27/07/2007 20,401.68p 21,124.19p 20,205.75p 20,346.58p 427468
26/07/2007 22,018.14p 22,103.87p 20,707.83p 20,707.83p 426756
25/07/2007 21,791.60p 22,367.15p 21,552.80p 21,889.56p 405018
24/07/2007 22,654.93p 22,667.18p 21,895.68p 21,981.41p 349401
23/07/2007 22,434.51p 22,961.08p 22,244.70p 22,869.24p 173528
20/07/2007 23,132.52p 23,555.01p 22,483.49p 22,563.09p 331590
19/07/2007 22,777.39p 23,261.11p 22,691.67p 23,193.75p 684031
18/07/2007 23,132.52p 23,212.12p 22,624.32p 22,624.32p 434333
17/07/2007 24,430.59p 24,430.59p 23,199.87p 23,469.29p 862028
16/07/2007 24,491.82p 24,608.15p 23,420.30p 24,399.97p 1577912
13/07/2007 26,696.08p 26,879.77p 26,181.75p 26,194.00p 254380
12/07/2007 26,328.70p 26,634.85p 26,114.40p 26,634.85p 414569
11/07/2007 25,226.57p 25,918.47p 24,871.44p 25,716.41p 189072
10/07/2007 26,383.81p 26,591.99p 25,012.27p 25,434.75p 302144
09/07/2007 26,267.48p 26,530.76p 26,053.17p 26,396.06p 237012
06/07/2007 25,814.38p 26,236.86p 25,661.30p 26,187.88p 201629
05/07/2007 26,138.89p 26,487.90p 25,655.18p 25,832.75p 206683
04/07/2007 26,249.11p 26,941.00p 25,747.02p 25,936.84p 114198
03/07/2007 25,722.53p 26,536.89p 25,722.53p 26,389.94p 373883
02/07/2007 24,191.79p 26,114.40p 24,191.79p 25,587.83p 420431
29/06/2007 24,338.75p 24,614.28p 23,989.74p 24,614.28p 248040
28/06/2007 24,369.36p 24,546.93p 24,050.97p 24,302.01p 235286
27/06/2007 24,553.05p 24,553.05p 23,665.22p 24,130.56p 706877
26/06/2007 24,834.70p 24,963.29p 24,332.62p 24,840.83p 178704
25/06/2007 24,926.55p 25,159.22p 24,467.33p 24,773.47p 256790
22/06/2007 25,587.83p 25,587.83p 24,828.58p 25,177.59p 148260
21/06/2007 25,961.33p 26,089.91p 25,269.43p 25,453.12p 225203
20/06/2007 25,753.15p 26,414.43p 25,342.91p 26,047.05p 456810
19/06/2007 25,520.48p 26,004.19p 25,520.48p 25,587.83p 209754
18/06/2007 25,875.60p 26,053.17p 25,355.16p 25,575.58p 266180
15/06/2007 24,565.29p 25,704.16p 24,565.29p 25,526.60p 552552
14/06/2007 24,418.34p 24,589.79p 24,142.81p 24,350.99p 286884
13/06/2007 22,844.74p 24,106.07p 22,654.93p 24,069.34p 265162
12/06/2007 23,524.39p 23,806.05p 22,961.08p 22,973.33p 181223
11/06/2007 23,512.15p 24,338.75p 23,187.63p 23,512.15p 174565
08/06/2007 22,489.61p 23,359.07p 22,471.24p 23,187.63p 345272
07/06/2007 23,089.66p 23,365.19p 22,593.70p 22,759.02p 176236
06/06/2007 23,934.63p 24,020.35p 22,930.47p 22,979.45p 197893
05/06/2007 24,161.18p 24,485.70p 23,842.78p 23,842.78p 179916
04/06/2007 24,614.28p 24,902.06p 24,246.90p 24,289.76p 191779
01/06/2007 24,234.66p 24,810.21p 24,167.30p 24,681.63p 217909
31/05/2007 23,904.02p 24,430.59p 23,616.24p 24,295.88p 166398
30/05/2007 23,426.42p 23,757.06p 23,334.58p 23,659.10p 145205
29/05/2007 23,726.45p 24,044.84p 23,665.22p 23,763.19p 207439
25/05/2007 23,279.47p 23,904.02p 23,169.26p 23,818.30p 378116
24/05/2007 24,308.13p 24,369.36p 23,542.76p 23,610.11p 224887
23/05/2007 24,093.83p 24,644.89p 24,093.83p 24,399.97p 105866
22/05/2007 24,381.61p 24,381.61p 23,879.52p 24,173.43p 290523
21/05/2007 23,763.19p 24,271.39p 23,555.01p 24,032.60p 205786
18/05/2007 22,881.48p 23,555.01p 22,881.48p 23,536.64p 209602
17/05/2007 23,059.05p 23,150.89p 22,869.24p 22,899.85p 259951
16/05/2007 22,887.61p 23,677.46p 22,887.61p 23,193.75p 372181
15/05/2007 23,218.24p 23,371.32p 22,905.97p 23,016.19p 224583
14/05/2007 24,173.43p 24,210.16p 23,022.31p 23,206.00p 217753
11/05/2007 23,206.00p 24,259.15p 22,942.71p 24,032.60p 382308
10/05/2007 23,781.56p 23,781.56p 23,248.86p 23,279.47p 357673
09/05/2007 23,420.30p 24,001.98p 23,346.83p 23,873.40p 475478
08/05/2007 23,242.74p 23,512.15p 22,734.53p 23,193.75p 392306
04/05/2007 22,293.68p 23,334.58p 22,293.68p 23,144.77p 373773
03/05/2007 21,742.61p 22,422.26p 21,485.45p 22,165.10p 307923
02/05/2007 20,389.44p 21,969.16p 20,297.60p 21,907.93p 540899
01/05/2007 20,273.10p 20,469.04p 20,126.15p 20,328.21p 123895
30/04/2007 20,364.95p 20,646.60p 20,205.75p 20,273.10p 161374
27/04/2007 20,628.23p 20,628.23p 20,205.75p 20,413.93p 165347
26/04/2007 21,062.97p 21,136.44p 20,536.39p 20,646.60p 164953
25/04/2007 20,634.36p 20,903.77p 20,291.47p 20,842.54p 255897
24/04/2007 21,124.19p 21,350.74p 20,585.37p 20,640.48p 194919
23/04/2007 21,277.27p 21,485.45p 21,007.86p 21,099.70p 109327
20/04/2007 20,695.59p 21,252.78p 20,450.67p 21,173.18p 450508
19/04/2007 20,695.59p 20,836.41p 20,364.95p 20,597.62p 252254
18/04/2007 21,491.57p 21,491.57p 20,854.79p 20,903.77p 219456
17/04/2007 21,320.13p 21,436.46p 21,087.46p 21,332.37p 134266
16/04/2007 21,620.15p 21,620.15p 21,314.01p 21,436.46p 183863
13/04/2007 21,111.95p 21,607.91p 20,940.51p 21,387.48p 227524
12/04/2007 21,307.88p 21,558.92p 20,897.65p 21,069.09p 288738
11/04/2007 21,669.14p 21,724.24p 21,154.81p 21,314.01p 269047
10/04/2007 21,289.51p 21,834.46p 21,289.51p 21,448.71p 232368
05/04/2007 20,787.43p 21,399.73p 20,646.60p 21,283.39p 431381
04/04/2007 20,542.51p 20,701.71p 20,303.72p 20,622.11p 234352
03/04/2007 20,034.31p 20,548.64p 20,034.31p 20,450.67p 404727
02/04/2007 20,144.52p 20,291.47p 19,899.60p 19,991.45p 358958
30/03/2007 20,064.92p 20,530.27p 20,064.92p 20,328.21p 302401
29/03/2007 19,850.62p 20,554.76p 19,850.62p 20,273.10p 224321
28/03/2007 19,581.21p 19,905.73p 19,581.21p 19,832.25p 203286
27/03/2007 19,850.62p 20,162.89p 19,801.64p 19,875.11p 135331
26/03/2007 20,364.95p 20,426.18p 19,783.27p 19,881.23p 171904
23/03/2007 19,599.58p 20,199.63p 19,599.58p 20,156.77p 158129
22/03/2007 19,911.85p 20,095.54p 19,611.82p 19,924.10p 299958
21/03/2007 18,858.70p 19,477.12p 18,858.70p 19,464.87p 248074
20/03/2007 19,097.50p 19,422.01p 18,705.63p 19,091.37p 234089
19/03/2007 18,926.05p 19,262.81p 18,730.12p 19,152.60p 193118
16/03/2007 18,675.01p 18,883.19p 18,277.02p 18,724.00p 407185
15/03/2007 17,940.26p 18,583.17p 17,879.03p 18,503.57p 223215
14/03/2007 18,062.72p 18,062.72p 17,591.25p 17,652.48p 207654
13/03/2007 18,430.09p 18,821.96p 18,368.86p 18,399.48p 157751
12/03/2007 18,521.94p 18,901.56p 18,466.83p 18,650.52p 322491
09/03/2007 18,797.47p 19,207.71p 18,368.86p 18,626.03p 314238
08/03/2007 18,797.47p 19,226.08p 18,626.03p 18,907.68p 222664
07/03/2007 18,405.60p 18,809.72p 18,405.60p 18,626.03p 148493
06/03/2007 18,368.86p 18,650.52p 18,301.51p 18,485.20p 190117
05/03/2007 18,283.14p 18,754.61p 17,830.04p 18,160.68p 234146
02/03/2007 18,736.24p 18,840.33p 18,374.99p 18,748.49p 406094
01/03/2007 18,993.41p 19,532.23p 17,854.54p 18,754.61p 454647
28/02/2007 18,858.70p 19,593.46p 18,760.73p 19,140.36p 204724
27/02/2007 20,371.07p 20,658.85p 19,017.90p 19,379.15p 398856
26/02/2007 20,738.45p 20,818.05p 20,475.16p 20,658.85p 160428
23/02/2007 20,309.84p 20,499.65p 20,236.36p 20,432.30p 119510
22/02/2007 19,807.76p 20,505.78p 19,807.76p 20,309.84p 268116
21/02/2007 20,205.75p 20,205.75p 19,777.14p 19,997.57p 305207
20/02/2007 19,960.83p 20,266.98p 19,899.60p 19,966.96p 289077
19/02/2007 19,771.02p 20,187.38p 19,740.41p 20,144.52p 215757
16/02/2007 19,807.76p 19,807.76p 19,415.89p 19,568.96p 192481
15/02/2007 19,771.02p 19,991.45p 19,532.23p 19,679.18p 118519
14/02/2007 19,593.46p 19,832.25p 19,458.75p 19,740.41p 419920
13/02/2007 19,593.46p 19,673.05p 19,403.64p 19,440.38p 211601
12/02/2007 19,201.59p 19,507.73p 19,201.59p 19,403.64p 149263
09/02/2007 19,164.85p 19,501.61p 19,164.85p 19,471.00p 126101
08/02/2007 19,715.91p 19,715.91p 19,103.62p 19,121.99p 189507
07/02/2007 19,183.22p 19,526.10p 19,103.62p 19,526.10p 245066
06/02/2007 19,164.85p 19,250.57p 18,975.04p 18,999.53p 123065
05/02/2007 18,675.01p 19,146.48p 18,638.28p 18,981.16p 309630
02/02/2007 18,368.86p 19,164.85p 18,368.86p 18,766.86p 469651
01/02/2007 18,460.71p 18,540.31p 18,074.96p 18,430.09p 396732
31/01/2007 17,909.64p 18,258.65p 17,891.27p 18,105.58p 191813
30/01/2007 17,854.54p 18,111.70p 17,762.69p 18,081.09p 101841
29/01/2007 18,234.16p 18,326.00p 17,915.77p 18,050.47p 122361
26/01/2007 18,068.84p 18,258.65p 17,787.18p 17,934.14p 277636
25/01/2007 18,123.95p 18,338.25p 17,970.87p 18,019.86p 227353
24/01/2007 17,756.57p 18,319.88p 17,756.57p 18,191.30p 524988
23/01/2007 17,554.51p 17,695.34p 17,327.96p 17,646.35p 207505
22/01/2007 17,597.37p 17,695.34p 17,370.82p 17,438.17p 258048
19/01/2007 17,358.58p 17,615.74p 17,315.72p 17,554.51p 303030
18/01/2007 17,125.90p 17,536.14p 17,113.66p 17,419.81p 310304
17/01/2007 17,683.09p 17,683.09p 16,660.56p 17,125.90p 531687
16/01/2007 17,603.49p 17,897.40p 17,199.38p 17,493.28p 296012
15/01/2007 18,191.30p 18,283.14p 17,952.50p 18,050.47p 222638
12/01/2007 17,854.54p 18,387.23p 17,817.80p 17,989.24p 447224
11/01/2007 17,781.06p 18,087.21p 17,646.35p 18,025.98p 463530
10/01/2007 17,315.72p 17,848.41p 17,291.22p 17,664.72p 317793
09/01/2007 18,099.45p 18,172.93p 17,383.07p 17,572.88p 349053
08/01/2007 17,144.27p 17,799.43p 17,101.41p 17,695.34p 298832
05/01/2007 17,413.68p 17,830.04p 17,125.90p 17,144.27p 185572
04/01/2007 17,940.26p 18,062.72p 17,205.50p 17,652.48p 317850
03/01/2007 18,675.01p 18,889.32p 18,068.84p 18,215.79p 234200
02/01/2007 18,430.09p 19,048.51p 18,430.09p 18,962.79p 175487
29/12/2006 18,258.65p 18,650.52p 18,191.30p 18,430.09p 31594
28/12/2006 18,368.86p 18,577.04p 18,270.90p 18,368.86p 98733
27/12/2006 17,909.64p 18,442.34p 17,756.57p 18,442.34p 136759
22/12/2006 18,062.72p 18,123.95p 17,536.14p 18,081.09p 36673
21/12/2006 18,368.86p 18,540.31p 17,823.92p 18,038.22p 136465
20/12/2006 18,858.70p 18,858.70p 18,277.02p 18,295.39p 189216
19/12/2006 18,736.24p 18,815.84p 18,368.86p 18,595.41p 322685
18/12/2006 18,956.67p 19,232.20p 18,736.24p 18,907.68p 215030
15/12/2006 19,287.31p 19,519.98p 19,042.39p 19,299.55p 247832
14/12/2006 18,981.16p 19,495.49p 18,981.16p 19,287.31p 182406
13/12/2006 19,103.62p 19,305.68p 18,858.70p 19,115.86p 302090
12/12/2006 19,379.15p 19,513.86p 19,005.65p 19,054.64p 165171
11/12/2006 19,324.04p 19,562.84p 19,183.22p 19,226.08p 128578
08/12/2006 19,317.92p 19,636.32p 19,103.62p 19,452.63p 272354
07/12/2006 19,385.27p 19,654.68p 19,201.59p 19,581.21p 257270
06/12/2006 19,385.27p 19,875.11p 19,293.43p 19,501.61p 274099
05/12/2006 19,244.45p 19,593.46p 19,097.50p 19,415.89p 240254
04/12/2006 18,675.01p 19,299.55p 18,675.01p 19,244.45p 120987
01/12/2006 18,858.70p 19,403.64p 18,521.94p 18,779.10p 185903
30/11/2006 18,123.95p 19,177.09p 18,338.25p 18,797.47p 251746
29/11/2006 18,338.25p 18,509.69p 18,062.72p 18,338.25p 97398
28/11/2006 18,062.72p 18,558.68p 17,977.00p 18,062.72p 202789
27/11/2006 18,791.35p 18,852.58p 18,185.18p 18,185.18p 176948
24/11/2006 18,919.93p 18,919.93p 18,405.60p 18,748.49p 98556
23/11/2006 19,164.85p 19,164.85p 18,411.72p 18,681.14p 181341
22/11/2006 18,981.16p 19,593.46p 18,638.28p 18,681.14p 373888
21/11/2006 18,491.32p 19,275.06p 18,246.41p 18,858.70p 490741
20/11/2006 18,001.49p 18,626.03p 17,909.64p 18,246.41p 258972
17/11/2006 18,307.63p 18,368.86p 17,536.14p 17,940.26p 391133
16/11/2006 18,001.49p 18,619.91p 17,915.77p 18,430.09p 290997
15/11/2006 18,675.01p 18,601.54p 17,554.51p 18,099.45p 542293
14/11/2006 18,883.19p 19,103.62p 18,601.54p 18,864.82p 268436
13/11/2006 19,348.54p 20,077.17p 18,626.03p 18,883.19p 598345
10/11/2006 18,675.01p 20,818.05p 18,675.01p 19,489.36p 700441
09/11/2006 18,436.22p 18,968.91p 18,332.13p 18,913.81p 322369
08/11/2006 18,601.54p 18,613.78p 18,295.39p 18,460.71p 250770
07/11/2006 18,405.60p 18,644.40p 18,313.76p 18,613.78p 230901
06/11/2006 18,185.18p 18,583.17p 18,185.18p 18,540.31p 230891
03/11/2006 18,399.48p 18,619.91p 17,983.12p 18,277.02p 396693
02/11/2006 18,025.98p 18,577.04p 17,921.89p 18,497.45p 254497
01/11/2006 17,695.34p 18,448.46p 17,695.34p 18,270.90p 412768
31/10/2006 17,444.30p 17,805.55p 17,242.24p 17,768.81p 165749
30/10/2006 17,432.05p 17,548.39p 17,223.87p 17,352.45p 176816
27/10/2006 17,787.18p 17,940.26p 17,370.82p 17,517.77p 311830

*Close Price adjusted for both dividends and splits