Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/10/2006 17,768.81p 18,087.21p 17,511.65p 17,560.63p 326374
25/10/2006 17,419.81p 17,885.15p 17,407.56p 17,799.43p 278683
24/10/2006 17,413.68p 17,456.54p 17,009.57p 17,444.30p 133459
23/10/2006 17,376.95p 17,585.13p 17,193.26p 17,419.81p 90783
20/10/2006 17,395.31p 17,585.13p 17,236.12p 17,481.03p 272813
19/10/2006 16,954.46p 17,309.59p 16,715.67p 17,254.49p 162064
18/10/2006 16,715.67p 17,162.64p 16,715.67p 16,954.46p 166145
17/10/2006 17,015.69p 17,266.73p 16,776.90p 16,776.90p 252095
16/10/2006 16,562.59p 17,364.70p 16,562.59p 17,223.87p 282594
13/10/2006 16,329.92p 16,654.44p 16,164.60p 16,550.35p 226615
12/10/2006 16,103.37p 16,440.13p 16,097.25p 16,274.81p 146844
11/10/2006 16,042.14p 16,262.57p 15,980.91p 16,146.23p 267203
10/10/2006 15,864.58p 16,213.58p 15,864.58p 16,103.37p 248558
09/10/2006 14,952.26p 15,974.79p 14,952.26p 15,931.93p 206573
06/10/2006 15,233.91p 15,454.34p 15,093.08p 15,184.93p 177663
05/10/2006 15,307.39p 15,319.63p 15,105.33p 15,252.28p 163742
04/10/2006 15,129.82p 15,295.14p 14,725.70p 15,013.49p 346706
03/10/2006 15,742.12p 15,815.59p 15,099.21p 15,240.03p 208365
02/10/2006 15,062.47p 15,993.16p 15,056.35p 15,944.17p 129420
29/09/2006 15,919.68p 16,195.22p 15,625.78p 15,668.64p 176590
28/09/2006 15,846.21p 16,207.46p 15,742.12p 15,907.44p 175888
27/09/2006 15,662.52p 15,968.67p 15,491.08p 15,846.21p 330138
26/09/2006 15,050.22p 15,515.57p 14,915.52p 15,466.58p 306163
25/09/2006 15,160.44p 15,423.72p 14,835.92p 14,927.76p 69992
22/09/2006 15,601.29p 15,889.07p 15,411.48p 15,423.72p 91706
21/09/2006 16,023.77p 16,023.77p 15,668.64p 15,717.63p 172273
20/09/2006 15,766.61p 16,103.37p 15,521.69p 15,919.68p 209220
19/09/2006 16,305.43p 16,305.43p 15,840.08p 15,864.58p 154200
18/09/2006 16,005.40p 16,366.66p 16,005.40p 16,336.04p 80717
15/09/2006 16,531.98p 16,746.28p 15,999.28p 16,054.39p 143976
14/09/2006 16,348.29p 16,807.51p 16,348.29p 16,611.58p 232651
13/09/2006 16,336.04p 16,440.13p 16,189.09p 16,317.67p 254589
12/09/2006 16,293.18p 16,697.30p 16,048.26p 16,207.46p 344085
11/09/2006 16,464.63p 16,531.98p 16,250.32p 16,385.03p 302442
08/09/2006 16,685.05p 16,954.46p 16,574.84p 16,623.82p 140181
07/09/2006 16,905.48p 17,064.68p 16,666.68p 16,715.67p 138452
06/09/2006 17,358.58p 17,425.93p 17,107.54p 17,162.64p 136149
05/09/2006 17,144.27p 17,419.81p 16,746.28p 17,266.73p 169078
04/09/2006 16,629.95p 17,125.90p 16,617.70p 17,113.66p 114457
01/09/2006 16,452.38p 16,899.35p 16,452.38p 16,703.42p 168805
31/08/2006 16,715.67p 16,746.28p 16,446.26p 16,482.99p 130550
30/08/2006 16,464.63p 16,758.53p 16,231.95p 16,574.84p 128367
29/08/2006 16,850.37p 16,942.21p 16,409.52p 16,525.85p 229771
25/08/2006 16,764.65p 16,972.83p 16,678.93p 16,850.37p 85862
24/08/2006 17,223.87p 17,334.09p 16,636.07p 16,776.90p 166994
23/08/2006 17,517.77p 17,756.57p 17,223.87p 17,278.98p 193747
22/08/2006 17,481.03p 17,762.69p 17,389.19p 17,450.42p 130184
21/08/2006 17,205.50p 17,934.14p 17,199.38p 17,474.91p 115726
18/08/2006 16,942.21p 17,401.44p 16,923.85p 17,193.26p 259180
17/08/2006 16,660.56p 17,242.24p 16,538.10p 16,942.21p 207863
16/08/2006 16,182.97p 16,776.90p 16,182.97p 16,685.05p 221302
15/08/2006 16,262.57p 16,458.50p 16,140.11p 16,354.41p 63870
14/08/2006 16,256.44p 16,752.40p 16,244.20p 16,391.15p 66453
11/08/2006 16,501.36p 16,678.93p 16,195.22p 16,293.18p 143020
10/08/2006 16,317.67p 16,470.75p 16,078.88p 16,372.78p 141801
09/08/2006 16,427.89p 16,587.08p 15,827.84p 16,525.85p 217894
08/08/2006 16,574.84p 16,825.88p 16,250.32p 16,305.43p 192487
07/08/2006 16,752.40p 16,801.39p 16,385.03p 16,538.10p 125738
04/08/2006 16,807.51p 16,929.97p 16,654.44p 16,801.39p 260679
03/08/2006 17,346.33p 17,346.33p 16,538.10p 16,654.44p 257675
02/08/2006 17,499.40p 17,530.02p 17,242.24p 17,242.24p 308361
01/08/2006 17,817.80p 17,952.50p 17,425.93p 17,530.02p 179616
31/07/2006 17,774.94p 18,007.61p 17,603.49p 17,903.52p 190496
28/07/2006 17,395.31p 18,032.10p 17,297.35p 17,879.03p 186754
27/07/2006 17,021.81p 17,585.13p 16,776.90p 17,542.27p 183080
26/07/2006 17,052.43p 17,113.66p 16,464.63p 16,997.32p 48858
25/07/2006 16,838.13p 17,083.04p 16,789.14p 16,978.95p 104162
24/07/2006 16,654.44p 16,893.23p 16,611.58p 16,715.67p 114728
21/07/2006 16,917.72p 16,954.46p 16,556.47p 16,685.05p 168714
20/07/2006 17,389.19p 17,523.90p 16,923.85p 17,027.94p 152533
19/07/2006 16,348.29p 17,236.12p 16,348.29p 17,174.89p 204266
18/07/2006 16,348.29p 16,666.68p 16,140.11p 16,360.53p 123110
17/07/2006 16,966.71p 17,003.45p 16,378.90p 16,501.36p 139614
14/07/2006 16,531.98p 17,278.98p 16,342.17p 16,966.71p 160412
13/07/2006 17,664.72p 18,283.14p 16,531.98p 17,003.45p 161373
12/07/2006 17,211.63p 17,970.87p 17,015.69p 17,787.18p 257631
11/07/2006 17,003.45p 17,125.90p 16,856.49p 17,015.69p 118775
10/07/2006 17,181.01p 17,272.85p 16,966.71p 17,144.27p 72344
07/07/2006 17,303.47p 17,707.59p 16,721.79p 17,291.22p 118897
06/07/2006 16,862.62p 17,438.17p 16,844.25p 17,278.98p 92335
05/07/2006 17,542.27p 17,542.27p 16,776.90p 16,887.11p 127392
04/07/2006 17,444.30p 17,848.41p 17,272.85p 17,676.97p 279009
03/07/2006 17,285.10p 17,640.23p 17,095.29p 17,499.40p 257857
30/06/2006 17,456.54p 17,664.72p 17,058.55p 17,223.87p 266413
29/06/2006 16,734.03p 17,358.58p 16,734.03p 17,193.26p 203620
28/06/2006 16,440.13p 16,978.95p 16,256.44p 16,660.56p 198734
27/06/2006 16,972.83p 17,217.75p 16,434.01p 16,470.75p 313943
26/06/2006 16,752.40p 16,929.97p 16,660.56p 16,813.63p 324272
23/06/2006 16,299.31p 16,709.54p 16,299.31p 16,525.85p 246356
22/06/2006 16,440.13p 17,003.45p 16,133.99p 16,440.13p 284878
21/06/2006 15,754.36p 16,280.94p 15,552.30p 16,170.72p 243981
20/06/2006 15,331.88p 15,766.61p 15,246.16p 15,717.63p 317087
19/06/2006 15,399.23p 16,225.83p 15,399.23p 15,595.16p 293675
16/06/2006 15,448.21p 15,607.41p 14,780.81p 15,491.08p 726271
15/06/2006 14,144.03p 15,142.07p 14,144.03p 14,970.63p 405254
14/06/2006 14,162.39p 14,388.94p 13,513.36p 13,972.58p 464424
13/06/2006 14,388.94p 14,529.77p 13,672.56p 14,162.39p 355209
12/06/2006 14,572.63p 15,037.98p 14,370.57p 14,756.32p 262123
09/06/2006 14,052.18p 14,872.66p 14,052.18p 14,633.86p 419267
08/06/2006 14,027.69p 14,468.54p 13,776.65p 13,819.51p 339890
07/06/2006 14,780.81p 15,044.10p 14,150.15p 14,744.08p 463007
06/06/2006 15,429.85p 15,429.85p 14,682.84p 14,774.69p 233212
05/06/2006 15,607.41p 15,980.91p 15,325.76p 15,705.38p 132779
02/06/2006 15,901.31p 16,127.86p 15,509.44p 15,607.41p 234291
01/06/2006 16,164.60p 16,531.98p 15,050.22p 15,595.16p 495071
31/05/2006 15,197.17p 16,452.38p 14,940.01p 16,103.37p 200012
30/05/2006 16,329.92p 16,329.92p 15,454.34p 15,662.52p 539387
26/05/2006 15,840.08p 16,568.71p 15,754.36p 16,397.27p 246614
25/05/2006 15,031.85p 15,705.38p 14,897.15p 15,484.95p 167959
24/05/2006 14,633.86p 15,601.29p 14,505.28p 15,013.49p 445057
23/05/2006 13,844.00p 15,429.85p 13,556.22p 14,946.13p 548055
22/05/2006 14,388.94p 14,756.32p 13,409.27p 13,556.22p 590974
19/05/2006 15,166.56p 16,072.76p 14,731.83p 14,756.32p 502036
18/05/2006 15,478.83p 16,268.69p 14,511.40p 15,295.14p 482224
17/05/2006 16,507.49p 17,572.88p 15,429.85p 15,509.44p 482875
16/05/2006 15,705.38p 16,746.28p 15,644.15p 16,336.04p 693007
15/05/2006 17,107.54p 17,609.62p 16,299.31p 16,476.87p 608798
12/05/2006 18,828.09p 18,828.09p 17,597.37p 17,891.27p 250663
11/05/2006 19,005.65p 19,213.83p 18,852.58p 18,919.93p 272428
10/05/2006 18,889.32p 19,011.77p 18,840.33p 18,938.30p 257453
09/05/2006 18,797.47p 19,017.90p 18,234.16p 18,858.70p 321662
08/05/2006 18,460.71p 18,803.59p 18,056.59p 18,748.49p 404578
05/05/2006 17,579.00p 18,521.94p 17,579.00p 18,307.63p 257752
04/05/2006 17,095.29p 17,817.80p 16,538.10p 17,627.99p 321191
03/05/2006 17,021.81p 17,505.53p 16,997.32p 17,089.17p 234159
02/05/2006 16,715.67p 17,285.10p 16,709.54p 17,027.94p 225029
28/04/2006 16,446.26p 17,217.75p 16,446.26p 16,715.67p 176889
27/04/2006 16,654.44p 16,734.03p 15,938.05p 16,544.22p 427078
26/04/2006 16,562.59p 16,911.60p 16,562.59p 16,740.16p 163212
25/04/2006 16,868.74p 16,887.11p 16,550.35p 16,593.21p 222823
24/04/2006 16,715.67p 16,978.95p 16,666.68p 16,789.14p 198701
21/04/2006 15,956.42p 16,819.76p 15,760.49p 16,795.27p 324657
20/04/2006 16,256.44p 16,654.44p 15,895.19p 16,005.40p 375768
19/04/2006 16,397.27p 16,525.85p 16,036.02p 16,219.71p 414778
18/04/2006 16,378.90p 16,648.31p 16,195.22p 16,238.08p 342751
13/04/2006 16,189.09p 16,348.29p 16,158.48p 16,231.95p 111704
12/04/2006 16,752.40p 16,758.53p 16,109.49p 16,274.81p 239248
11/04/2006 16,850.37p 17,297.35p 16,746.28p 16,838.13p 149970
10/04/2006 16,825.88p 16,985.08p 16,556.47p 16,764.65p 224809
07/04/2006 17,156.52p 17,376.95p 16,727.91p 16,746.28p 258194
06/04/2006 17,113.66p 17,450.42p 16,991.20p 17,174.89p 301558
05/04/2006 16,654.44p 17,487.16p 16,648.31p 17,156.52p 247665
04/04/2006 16,470.75p 16,746.28p 16,201.34p 16,666.68p 291858
03/04/2006 16,317.67p 16,654.44p 16,262.57p 16,274.81p 243996
31/03/2006 16,042.14p 16,336.04p 16,042.14p 16,305.43p 240684
30/03/2006 15,735.99p 16,311.55p 15,735.99p 16,042.14p 299158
29/03/2006 15,613.53p 15,901.31p 15,478.83p 15,723.75p 244040
28/03/2006 15,858.45p 15,950.30p 15,215.54p 15,576.80p 245688
27/03/2006 16,489.12p 16,832.00p 15,864.58p 15,889.07p 287810
24/03/2006 16,140.11p 16,440.13p 16,140.11p 16,403.40p 405360
23/03/2006 16,005.40p 16,287.06p 16,005.40p 16,225.83p 284582
22/03/2006 15,711.50p 16,078.88p 15,301.26p 16,005.40p 214487
21/03/2006 16,164.60p 16,164.60p 15,723.75p 15,852.33p 317996
20/03/2006 16,042.14p 16,513.61p 16,042.14p 16,133.99p 206991
17/03/2006 15,919.68p 16,133.99p 15,791.10p 15,956.42p 384877
16/03/2006 15,889.07p 16,054.39p 15,503.32p 15,913.56p 633767
15/03/2006 14,995.12p 15,907.44p 14,897.15p 15,791.10p 473141
14/03/2006 14,970.63p 15,264.53p 14,119.53p 15,037.98p 923930
13/03/2006 13,960.34p 15,484.95p 13,519.48p 15,025.73p 999113
10/03/2006 13,201.09p 14,088.92p 13,176.60p 13,831.76p 545920
09/03/2006 13,574.59p 13,770.52p 13,164.35p 13,262.32p 309597
08/03/2006 13,286.81p 13,519.48p 13,041.89p 13,439.89p 472615
07/03/2006 14,003.20p 14,003.20p 13,397.02p 13,470.50p 475987
06/03/2006 14,248.12p 14,511.40p 14,088.92p 14,144.03p 159706
03/03/2006 14,358.33p 14,597.12p 14,162.39p 14,174.64p 168074
02/03/2006 14,462.42p 14,817.55p 14,088.92p 14,358.33p 561304
01/03/2006 13,899.11p 14,542.02p 13,899.11p 14,352.21p 384864
28/02/2006 14,205.26p 14,627.74p 13,709.30p 13,899.11p 280887
27/02/2006 14,021.57p 14,364.45p 13,997.07p 14,211.38p 246648
24/02/2006 15,215.54p 15,215.54p 13,066.38p 14,082.80p 1880284
23/02/2006 15,191.05p 15,313.51p 15,050.22p 15,289.02p 284363
22/02/2006 15,350.25p 15,558.43p 15,031.85p 15,172.68p 493123
21/02/2006 15,938.05p 15,999.28p 15,417.60p 15,484.95p 477270
20/02/2006 16,446.26p 16,587.08p 15,797.22p 15,999.28p 637180
17/02/2006 13,219.46p 17,511.65p 13,103.12p 16,354.41p 1794664
16/02/2006 13,041.89p 13,103.12p 12,754.11p 13,103.12p 359244
15/02/2006 12,564.30p 13,133.74p 12,564.30p 13,017.40p 323957
14/02/2006 12,552.06p 12,619.41p 12,368.37p 12,441.84p 194560
13/02/2006 12,594.92p 12,613.29p 12,429.60p 12,527.57p 427128
10/02/2006 12,766.36p 12,864.33p 12,625.53p 12,699.01p 438245
09/02/2006 12,894.94p 13,035.77p 12,705.13p 12,760.24p 486504
08/02/2006 12,613.29p 12,913.31p 12,411.23p 12,705.13p 522293
07/02/2006 12,901.07p 12,992.91p 12,711.25p 12,864.33p 361227
06/02/2006 12,705.13p 12,821.47p 12,668.39p 12,747.99p 206433
03/02/2006 12,790.85p 12,888.82p 12,650.02p 12,705.13p 454555
02/02/2006 13,017.40p 13,152.11p 12,711.25p 12,711.25p 605714
01/02/2006 12,809.22p 13,060.26p 12,772.48p 13,017.40p 293514
31/01/2006 12,656.15p 12,882.70p 12,656.15p 12,809.22p 275848
30/01/2006 12,962.30p 12,962.30p 12,558.18p 12,766.36p 187632
27/01/2006 12,662.27p 12,968.42p 12,368.37p 12,845.96p 477547
26/01/2006 11,970.38p 12,521.44p 11,878.53p 12,429.60p 440525
25/01/2006 11,419.31p 12,123.45p 11,370.33p 11,970.38p 349731
24/01/2006 11,437.68p 11,762.20p 11,358.08p 11,419.31p 366848
23/01/2006 11,407.06p 11,572.38p 11,180.52p 11,437.68p 105583
20/01/2006 11,327.47p 11,541.77p 11,235.62p 11,407.06p 262015
19/01/2006 11,033.56p 11,358.08p 10,929.47p 11,253.99p 314813
18/01/2006 10,715.17p 10,984.58p 10,598.83p 10,904.98p 199654
17/01/2006 11,113.16p 11,107.04p 10,874.37p 10,911.11p 256700
16/01/2006 10,317.18p 11,272.36p 10,317.18p 11,113.16p 443615
13/01/2006 10,843.75p 10,935.60p 10,776.40p 10,849.88p 194205

*Close Price adjusted for both dividends and splits