Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/03/2005 6,067.85p 6,116.83p 6,012.74p 6,024.99p 268243
30/03/2005 5,957.63p 6,024.99p 5,884.16p 6,012.74p 135676
29/03/2005 5,969.88p 6,061.72p 5,890.28p 6,006.62p 81282
24/03/2005 6,165.82p 6,165.82p 5,945.39p 5,976.00p 290812
23/03/2005 6,171.94p 6,276.03p 6,080.09p 6,129.08p 131645
22/03/2005 6,349.50p 6,374.00p 6,141.32p 6,233.17p 175789
21/03/2005 6,422.98p 6,435.23p 6,288.27p 6,374.00p 179186
18/03/2005 6,367.87p 6,459.72p 6,367.87p 6,422.98p 296501
17/03/2005 6,196.43p 6,367.87p 6,196.43p 6,367.87p 130985
16/03/2005 6,227.05p 6,410.73p 6,196.43p 6,227.05p 66401
15/03/2005 6,214.80p 6,248.48p 6,171.94p 6,227.05p 100058
14/03/2005 6,294.40p 6,355.63p 6,178.06p 6,202.55p 55962
11/03/2005 6,367.87p 6,367.87p 6,205.61p 6,257.66p 120092
10/03/2005 6,386.24p 6,435.23p 6,288.27p 6,306.64p 149961
09/03/2005 6,386.24p 6,551.56p 6,349.50p 6,435.23p 571654
08/03/2005 6,377.06p 6,594.42p 6,300.52p 6,352.57p 498028
07/03/2005 6,291.34p 6,392.36p 6,269.91p 6,343.38p 283888
04/03/2005 6,276.03p 6,309.70p 6,187.25p 6,269.91p 202765
03/03/2005 6,122.95p 6,257.66p 6,122.95p 6,196.43p 52844
02/03/2005 6,303.58p 6,303.58p 6,141.32p 6,214.80p 101125
01/03/2005 6,337.26p 6,349.50p 6,208.68p 6,269.91p 70659
28/02/2005 6,294.40p 6,361.75p 6,276.03p 6,318.89p 165818
25/02/2005 6,178.06p 6,300.52p 6,129.08p 6,276.03p 105117
24/02/2005 6,175.00p 6,202.55p 6,104.59p 6,129.08p 181183
23/02/2005 6,126.02p 6,190.31p 6,101.52p 6,153.57p 69072
22/02/2005 6,138.26p 6,187.25p 6,104.59p 6,168.88p 147386
21/02/2005 6,242.35p 6,242.35p 6,122.95p 6,178.06p 80015
18/02/2005 6,227.05p 6,276.03p 6,171.94p 6,211.74p 212313
17/02/2005 6,227.05p 6,294.40p 6,129.08p 6,202.55p 124950
16/02/2005 6,147.45p 6,245.41p 6,147.45p 6,239.29p 84506
15/02/2005 6,208.68p 6,208.68p 6,135.20p 6,171.94p 37996
14/02/2005 6,159.69p 6,245.41p 6,147.45p 6,187.25p 101845
11/02/2005 6,092.34p 6,214.80p 6,092.34p 6,187.25p 176713
10/02/2005 6,113.77p 6,153.57p 6,092.34p 6,092.34p 130571
09/02/2005 6,202.55p 6,245.41p 6,061.72p 6,122.95p 323027
08/02/2005 6,034.17p 6,260.72p 6,006.62p 6,233.17p 274098
07/02/2005 6,000.50p 6,058.66p 5,957.63p 6,006.62p 219767
04/02/2005 5,960.70p 6,034.17p 5,939.27p 5,991.31p 224702
03/02/2005 6,153.57p 6,184.18p 5,979.07p 5,988.25p 246228
02/02/2005 6,092.34p 6,321.95p 6,092.34p 6,184.18p 430156
01/02/2005 5,914.77p 6,328.07p 5,890.28p 6,205.61p 489169
31/01/2005 5,884.16p 5,902.53p 5,838.24p 5,890.28p 155520
28/01/2005 5,841.30p 5,862.73p 5,807.62p 5,850.48p 206218
27/01/2005 5,780.07p 5,841.30p 5,758.64p 5,832.11p 273594
26/01/2005 5,810.68p 5,810.68p 5,755.58p 5,780.07p 94825
25/01/2005 5,816.81p 5,841.30p 5,715.78p 5,783.13p 125188
24/01/2005 5,786.19p 5,856.61p 5,764.76p 5,841.30p 76652
21/01/2005 5,694.35p 5,798.44p 5,694.35p 5,764.76p 186062
20/01/2005 5,777.01p 5,792.32p 5,737.21p 5,740.27p 243090
19/01/2005 5,770.89p 5,911.71p 5,770.89p 5,801.50p 143906
18/01/2005 5,920.90p 5,939.27p 5,850.48p 5,911.71p 58401
17/01/2005 5,832.11p 5,994.37p 5,829.05p 5,939.27p 107150
14/01/2005 5,777.01p 5,878.04p 5,777.01p 5,832.11p 449792
13/01/2005 5,862.73p 5,884.16p 5,819.87p 5,835.18p 120863
12/01/2005 5,835.18p 5,905.59p 5,816.81p 5,825.99p 54994
11/01/2005 5,825.99p 5,878.04p 5,801.50p 5,810.68p 120259
10/01/2005 5,767.82p 5,838.24p 5,767.82p 5,801.50p 119183
07/01/2005 5,829.05p 5,847.42p 5,767.82p 5,792.32p 227552
06/01/2005 5,608.63p 5,838.24p 5,587.20p 5,825.99p 596758
05/01/2005 5,685.16p 5,685.16p 5,559.64p 5,608.63p 233265
04/01/2005 5,633.12p 5,682.10p 5,581.07p 5,639.24p 244283
31/12/2004 5,614.75p 5,639.24p 5,614.75p 5,614.75p 4209
30/12/2004 5,596.38p 5,620.87p 5,578.01p 5,620.87p 58412
29/12/2004 5,617.81p 5,617.81p 5,562.70p 5,596.38p 69638
24/12/2004 5,620.87p 5,623.93p 5,602.50p 5,602.50p 4131
23/12/2004 5,608.63p 5,639.24p 5,596.38p 5,608.63p 192482
22/12/2004 5,541.27p 5,633.12p 5,510.66p 5,620.87p 181387
21/12/2004 5,571.89p 5,633.12p 5,529.03p 5,553.52p 238193
20/12/2004 5,642.30p 5,675.98p 5,584.13p 5,614.75p 112078
17/12/2004 5,633.12p 5,694.35p 5,492.29p 5,596.38p 460300
16/12/2004 5,443.31p 5,541.27p 5,394.32p 5,492.29p 462829
15/12/2004 5,449.43p 5,461.68p 5,369.83p 5,394.32p 124172
14/12/2004 5,480.04p 5,510.66p 5,363.71p 5,382.08p 278318
13/12/2004 5,382.08p 5,437.18p 5,308.60p 5,437.18p 303437
10/12/2004 5,455.55p 5,510.66p 5,326.97p 5,357.59p 107460
09/12/2004 5,443.31p 5,480.04p 5,357.59p 5,394.32p 202055
08/12/2004 5,449.43p 5,486.17p 5,363.71p 5,388.20p 264622
07/12/2004 5,535.15p 5,535.15p 5,375.95p 5,486.17p 274930
06/12/2004 5,602.50p 5,620.87p 5,480.04p 5,516.78p 314198
03/12/2004 5,675.98p 5,718.84p 5,590.26p 5,620.87p 196513
02/12/2004 5,786.19p 5,816.81p 5,694.35p 5,718.84p 176949
01/12/2004 5,712.72p 5,816.81p 5,700.47p 5,798.44p 256580
30/11/2004 5,786.19p 5,786.19p 5,669.86p 5,700.47p 143590
29/11/2004 5,780.07p 5,816.81p 5,718.84p 5,767.82p 409078
26/11/2004 5,969.88p 5,969.88p 5,737.21p 5,737.21p 274193
25/11/2004 6,061.72p 6,122.95p 5,835.18p 5,951.51p 681651
24/11/2004 6,208.68p 6,233.17p 6,165.82p 6,178.06p 99707
23/11/2004 6,337.26p 6,435.23p 6,122.95p 6,165.82p 350552
22/11/2004 6,294.40p 6,361.75p 6,208.68p 6,294.40p 264108
19/11/2004 6,557.68p 6,557.68p 6,331.14p 6,361.75p 505709
18/11/2004 6,496.45p 6,563.81p 6,392.36p 6,490.33p 59564
17/11/2004 6,539.32p 6,655.65p 6,471.96p 6,545.44p 191573
16/11/2004 6,533.19p 6,569.93p 6,459.72p 6,478.09p 169959
15/11/2004 6,631.16p 6,637.28p 6,422.98p 6,563.81p 51507
12/11/2004 6,551.56p 6,649.53p 6,496.45p 6,600.54p 88145
11/11/2004 6,471.96p 6,594.42p 6,153.57p 6,539.32p 138634
10/11/2004 6,429.10p 6,545.44p 6,361.75p 6,471.96p 237396
09/11/2004 6,392.36p 6,404.61p 6,343.38p 6,361.75p 183912
08/11/2004 6,533.19p 6,533.19p 6,331.14p 6,367.87p 71143
05/11/2004 6,490.33p 6,551.56p 6,429.10p 6,465.84p 142677
04/11/2004 6,288.27p 6,478.09p 6,288.27p 6,429.10p 157943
03/11/2004 6,337.26p 6,422.98p 6,288.27p 6,337.26p 95779
02/11/2004 6,263.78p 6,392.36p 6,263.78p 6,337.26p 91977
01/11/2004 6,165.82p 6,374.00p 6,165.82p 6,294.40p 100410
29/10/2004 6,153.57p 6,318.89p 6,153.57p 6,263.78p 68619
28/10/2004 6,398.49p 6,508.70p 6,153.57p 6,184.18p 268284
27/10/2004 6,410.73p 6,459.72p 6,374.00p 6,453.59p 44258
26/10/2004 6,257.66p 6,484.21p 6,245.41p 6,386.24p 166118
25/10/2004 6,276.03p 6,318.89p 6,122.95p 6,251.54p 23673
22/10/2004 6,214.80p 6,398.49p 6,214.80p 6,306.64p 72823
21/10/2004 6,306.64p 6,361.75p 6,214.80p 6,312.77p 126467
20/10/2004 6,276.03p 6,349.50p 6,061.72p 6,245.41p 346845
19/10/2004 6,429.10p 6,478.09p 6,306.64p 6,349.50p 143815
18/10/2004 6,508.70p 6,563.81p 6,410.73p 6,435.23p 98362
15/10/2004 6,447.47p 6,478.09p 6,325.01p 6,422.98p 96719
14/10/2004 6,294.40p 6,471.96p 6,294.40p 6,441.35p 191397
13/10/2004 6,606.67p 6,643.41p 6,276.03p 6,325.01p 216879
12/10/2004 6,845.46p 6,845.46p 6,551.56p 6,643.41p 113041
11/10/2004 6,839.34p 6,839.34p 6,753.62p 6,778.11p 60224
08/10/2004 6,735.25p 6,851.59p 6,735.25p 6,839.34p 143478
07/10/2004 6,980.17p 6,980.17p 6,814.85p 6,845.46p 122407
06/10/2004 6,839.34p 6,937.31p 6,753.62p 6,900.57p 61082
05/10/2004 6,918.94p 6,918.94p 6,778.11p 6,845.46p 119392
04/10/2004 6,918.94p 7,010.78p 6,863.83p 6,876.08p 56770
01/10/2004 6,735.25p 6,980.17p 6,704.64p 6,967.92p 137681
30/09/2004 6,771.99p 6,961.80p 6,698.51p 6,704.64p 127973
29/09/2004 6,790.36p 6,937.31p 6,747.50p 6,784.23p 230598
28/09/2004 6,557.68p 6,784.23p 6,557.68p 6,784.23p 275976
27/09/2004 6,551.56p 6,631.16p 6,551.56p 6,582.18p 91233
24/09/2004 6,422.98p 6,618.91p 6,422.98p 6,612.79p 49796
23/09/2004 6,527.07p 6,649.53p 6,527.07p 6,539.32p 58133
22/09/2004 6,429.10p 6,655.65p 6,429.10p 6,588.30p 43136
21/09/2004 6,674.02p 6,674.02p 6,496.45p 6,618.91p 62423
20/09/2004 6,582.18p 6,612.79p 6,514.82p 6,569.93p 139063
17/09/2004 6,563.81p 6,643.41p 6,517.89p 6,594.42p 55162
16/09/2004 6,514.82p 6,539.32p 6,429.10p 6,539.32p 58050
15/09/2004 6,490.33p 6,530.13p 6,429.10p 6,429.10p 92198
14/09/2004 6,527.07p 6,551.56p 6,471.96p 6,508.70p 50704
13/09/2004 6,422.98p 6,576.05p 6,422.98p 6,520.95p 53961
10/09/2004 6,459.72p 6,612.79p 6,435.23p 6,471.96p 217662
09/09/2004 6,533.19p 6,533.19p 6,471.96p 6,490.33p 115980
08/09/2004 6,520.95p 6,612.79p 6,471.96p 6,496.45p 275117
07/09/2004 6,753.62p 6,735.25p 6,551.56p 6,551.56p 250551
06/09/2004 6,674.02p 6,778.11p 6,674.02p 6,704.64p 74276
03/09/2004 6,756.68p 6,756.68p 6,649.53p 6,689.33p 34706
02/09/2004 6,784.23p 6,842.40p 6,618.91p 6,698.51p 77302
01/09/2004 6,689.33p 6,771.99p 6,621.97p 6,753.62p 134745
31/08/2004 6,429.10p 6,683.21p 6,429.10p 6,625.04p 120518
27/08/2004 6,600.54p 6,640.34p 6,582.18p 6,612.79p 47905
26/08/2004 6,520.95p 6,609.73p 6,481.15p 6,600.54p 81315
25/08/2004 6,527.07p 6,527.07p 6,404.61p 6,490.33p 107296
24/08/2004 6,719.94p 6,719.94p 6,490.33p 6,490.33p 151841
23/08/2004 6,667.90p 6,735.25p 6,606.67p 6,689.33p 85169
20/08/2004 6,637.28p 6,704.64p 6,600.54p 6,606.67p 126601
19/08/2004 6,557.68p 6,839.34p 6,557.68p 6,704.64p 166602
18/08/2004 6,533.19p 6,686.27p 6,487.27p 6,625.04p 234295
17/08/2004 6,545.44p 6,618.91p 6,459.72p 6,606.67p 295025
16/08/2004 6,432.16p 6,548.50p 6,429.10p 6,514.82p 278237
13/08/2004 6,435.23p 6,566.87p 6,398.49p 6,435.23p 357476
12/08/2004 6,147.45p 6,661.77p 6,129.08p 6,527.07p 569937
11/08/2004 6,003.56p 6,141.32p 6,000.50p 6,135.20p 242573
10/08/2004 5,868.85p 5,976.00p 5,832.11p 5,976.00p 214822
09/08/2004 5,887.22p 5,890.28p 5,798.44p 5,832.11p 87955
06/08/2004 5,927.02p 6,015.80p 5,865.79p 5,878.04p 55356
05/08/2004 6,000.50p 6,049.48p 5,933.14p 6,015.80p 111366
04/08/2004 5,969.88p 6,122.95p 5,942.33p 5,969.88p 138188
03/08/2004 5,976.00p 6,122.95p 5,899.47p 6,122.95p 277217
02/08/2004 5,780.07p 5,963.76p 5,780.07p 5,945.39p 81932
30/07/2004 5,801.50p 6,049.48p 5,801.50p 5,908.65p 102818
29/07/2004 5,832.11p 5,982.13p 5,798.44p 5,963.76p 101769
28/07/2004 5,743.33p 5,908.65p 5,712.72p 5,859.67p 184638
27/07/2004 5,706.59p 5,721.90p 5,645.36p 5,712.72p 135684
26/07/2004 5,712.72p 5,731.09p 5,675.98p 5,675.98p 82066
23/07/2004 5,740.27p 5,783.13p 5,682.10p 5,682.10p 116485
22/07/2004 5,829.05p 5,829.05p 5,718.84p 5,761.70p 322521
21/07/2004 5,813.75p 5,853.54p 5,801.50p 5,816.81p 105351
20/07/2004 5,865.79p 5,865.79p 5,755.58p 5,810.68p 160722
19/07/2004 5,976.00p 5,982.13p 5,853.54p 5,853.54p 107341
16/07/2004 5,914.77p 6,000.50p 5,902.53p 5,951.51p 51440
15/07/2004 5,960.70p 5,982.13p 5,890.28p 5,945.39p 87105
14/07/2004 5,963.76p 6,058.66p 5,850.48p 5,939.27p 130858
13/07/2004 6,000.50p 6,067.85p 5,994.37p 6,058.66p 140903
12/07/2004 6,000.50p 6,012.74p 5,939.27p 5,994.37p 182441
09/07/2004 5,930.08p 5,954.57p 5,801.50p 5,939.27p 242088
08/07/2004 5,969.88p 6,208.68p 5,927.02p 5,927.02p 290905
07/07/2004 6,000.50p 6,435.23p 5,976.00p 5,976.00p 224925
06/07/2004 6,061.72p 6,092.34p 5,988.25p 5,994.37p 69329
05/07/2004 6,101.52p 6,104.59p 6,037.23p 6,049.48p 83688
02/07/2004 6,092.34p 6,092.34p 6,012.74p 6,043.36p 67750
01/07/2004 6,098.46p 6,122.95p 6,086.22p 6,092.34p 182451
30/06/2004 6,153.57p 6,374.00p 6,080.09p 6,073.97p 143039
29/06/2004 6,276.03p 6,276.03p 6,061.72p 6,092.34p 218152
28/06/2004 6,104.59p 6,282.15p 6,073.97p 6,245.41p 327207
25/06/2004 6,095.40p 6,144.38p 6,049.48p 6,110.71p 125304
24/06/2004 6,012.74p 6,132.14p 6,003.56p 6,104.59p 89284
23/06/2004 6,034.17p 6,119.89p 5,988.25p 6,006.62p 71233
22/06/2004 6,000.50p 6,067.85p 5,969.88p 6,037.23p 72887
21/06/2004 6,006.62p 6,129.08p 6,006.62p 6,049.48p 153270
18/06/2004 5,896.41p 6,067.85p 5,890.28p 6,067.85p 60659
17/06/2004 5,896.41p 6,024.99p 5,884.16p 5,933.14p 135433

*Close Price adjusted for both dividends and splits