Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/09/2018 41.38p 43.38p 41.38p 41.94p 145769
10/09/2018 42.84p 44.70p 42.02p 43.20p 431644
07/09/2018 44.98p 44.98p 40.32p 42.62p 251317
06/09/2018 42.12p 43.70p 40.02p 42.98p 468293
05/09/2018 39.64p 41.98p 39.64p 41.46p 753997
04/09/2018 40.00p 41.68p 39.88p 41.50p 525647
03/09/2018 39.64p 41.58p 39.50p 40.92p 386876
31/08/2018 40.98p 41.50p 40.80p 41.50p 433283
30/08/2018 41.00p 41.00p 38.86p 39.16p 125518
29/08/2018 40.36p 40.92p 39.12p 40.40p 148127
28/08/2018 40.00p 41.48p 39.14p 41.48p 131641
24/08/2018 41.00p 41.00p 39.00p 39.00p 183437
23/08/2018 39.36p 39.92p 39.00p 39.02p 146604
22/08/2018 39.90p 40.24p 39.14p 39.52p 104292
21/08/2018 37.40p 40.24p 37.40p 40.24p 292065
20/08/2018 37.86p 39.30p 37.14p 37.98p 193675
17/08/2018 37.02p 39.49p 36.50p 37.28p 312787
16/08/2018 37.26p 38.98p 36.28p 37.98p 248020
15/08/2018 40.72p 41.26p 36.00p 36.00p 647801
14/08/2018 40.02p 41.94p 39.60p 39.90p 230801
13/08/2018 40.70p 43.42p 39.72p 41.50p 247522
10/08/2018 43.00p 43.00p 41.00p 41.00p 106517
09/08/2018 44.00p 44.00p 41.14p 41.50p 171217
08/08/2018 43.00p 43.34p 41.12p 42.20p 134344
07/08/2018 42.90p 43.96p 40.85p 41.64p 217706
06/08/2018 44.36p 44.66p 41.50p 41.70p 293720
03/08/2018 42.72p 44.20p 40.42p 44.20p 501513
02/08/2018 40.28p 42.62p 40.28p 41.66p 298733
01/08/2018 43.00p 43.04p 39.48p 42.80p 339578
31/07/2018 41.98p 42.53p 40.87p 42.02p 311936
30/07/2018 37.58p 42.23p 37.15p 39.60p 755667
27/07/2018 38.98p 40.96p 38.04p 38.96p 262451
26/07/2018 39.62p 39.66p 37.16p 38.50p 279223
25/07/2018 38.34p 39.32p 37.66p 38.86p 295193
24/07/2018 38.20p 38.74p 37.21p 38.00p 469299
23/07/2018 37.98p 38.47p 36.52p 37.50p 122229
20/07/2018 38.38p 39.00p 37.20p 37.26p 255102
19/07/2018 38.00p 41.29p 37.00p 37.88p 332871
18/07/2018 39.02p 40.90p 38.06p 38.50p 271218
17/07/2018 41.50p 41.68p 39.00p 39.00p 218950
16/07/2018 40.32p 40.98p 38.12p 39.94p 422886
13/07/2018 40.60p 40.99p 39.22p 40.74p 293386
12/07/2018 40.70p 42.48p 40.58p 41.60p 199805
11/07/2018 42.56p 42.56p 40.67p 40.72p 141388
10/07/2018 40.72p 41.67p 39.99p 40.50p 433852
09/07/2018 40.82p 43.28p 40.82p 42.18p 210944
06/07/2018 40.80p 43.02p 40.80p 42.86p 186439
05/07/2018 40.22p 43.28p 40.22p 42.44p 318469
04/07/2018 41.20p 42.74p 41.11p 41.34p 359323
03/07/2018 41.16p 43.96p 40.81p 43.08p 78615
02/07/2018 41.00p 42.04p 40.02p 41.12p 103616
29/06/2018 41.40p 42.94p 40.02p 42.00p 371484
28/06/2018 41.52p 41.87p 39.70p 41.40p 1172209
27/06/2018 42.90p 44.00p 41.39p 41.52p 626013
26/06/2018 44.88p 47.94p 42.86p 42.86p 498647
25/06/2018 48.00p 48.00p 44.96p 44.96p 274608
22/06/2018 44.00p 47.00p 44.00p 47.00p 613437
21/06/2018 47.00p 47.00p 43.89p 44.04p 153906
20/06/2018 45.50p 47.00p 45.18p 45.24p 222693
19/06/2018 46.98p 46.98p 44.42p 45.50p 124998
18/06/2018 45.00p 45.60p 44.02p 45.60p 80968
15/06/2018 44.52p 46.76p 44.52p 46.76p 479536
14/06/2018 46.10p 46.10p 44.02p 44.02p 407349
13/06/2018 48.50p 48.50p 45.00p 45.18p 332833
12/06/2018 46.20p 47.50p 45.74p 46.86p 556654
11/06/2018 48.50p 48.50p 45.90p 47.50p 779727
08/06/2018 46.50p 48.00p 45.54p 48.00p 1091211
07/06/2018 43.02p 45.50p 43.02p 45.50p 553599
06/06/2018 45.60p 45.96p 42.20p 43.12p 745145
05/06/2018 44.00p 45.58p 43.52p 44.00p 514995
04/06/2018 43.34p 47.00p 43.34p 44.00p 717588
01/06/2018 44.42p 44.42p 43.04p 43.86p 374324
31/05/2018 45.00p 45.40p 42.48p 42.48p 5714163
30/05/2018 41.02p 44.00p 41.02p 43.34p 1307170
29/05/2018 41.10p 43.78p 40.50p 41.00p 1102286
25/05/2018 42.76p 44.35p 41.41p 41.52p 1007164
24/05/2018 45.00p 45.83p 42.76p 42.76p 1688897
23/05/2018 47.88p 47.98p 45.27p 46.00p 1114146
22/05/2018 48.86p 49.90p 47.28p 47.28p 615097
21/05/2018 50.60p 50.60p 47.07p 49.00p 1222109
18/05/2018 51.35p 51.70p 48.20p 50.95p 1187323
17/05/2018 51.55p 51.55p 49.26p 50.00p 1107199
16/05/2018 51.70p 51.70p 48.58p 50.00p 1526815
15/05/2018 52.30p 52.30p 48.30p 50.00p 3667538
14/05/2018 48.94p 52.90p 48.66p 52.15p 2128448
11/05/2018 48.14p 50.70p 47.40p 48.54p 1612896
10/05/2018 47.00p 50.90p 47.00p 49.22p 3015114
09/05/2018 52.00p 54.62p 49.42p 49.82p 2618664
08/05/2018 58.75p 61.10p 51.05p 51.05p 4440508
04/05/2018 59.95p 60.50p 58.82p 60.00p 395936
03/05/2018 62.55p 62.55p 58.55p 58.75p 215384
02/05/2018 58.00p 62.75p 58.00p 62.75p 1083228
01/05/2018 58.00p 60.43p 58.00p 58.10p 102352
30/04/2018 59.70p 60.76p 58.50p 58.50p 293148
27/04/2018 59.30p 60.00p 58.00p 58.25p 191848
26/04/2018 60.00p 60.00p 58.05p 58.25p 587715
25/04/2018 58.35p 59.25p 57.10p 57.10p 395223
24/04/2018 60.00p 60.00p 58.35p 58.95p 346151
23/04/2018 60.95p 63.15p 58.16p 60.50p 719655
20/04/2018 62.00p 62.00p 60.35p 61.10p 554369
19/04/2018 58.50p 61.90p 58.50p 60.25p 896060
18/04/2018 58.00p 58.80p 54.00p 58.10p 740478
17/04/2018 56.90p 57.35p 54.55p 54.55p 722078
16/04/2018 57.25p 57.95p 56.90p 57.30p 167626
13/04/2018 57.65p 58.65p 57.07p 57.90p 406486
12/04/2018 58.40p 59.35p 57.75p 57.90p 241742
11/04/2018 58.25p 61.60p 57.05p 59.90p 964378
10/04/2018 58.10p 59.55p 56.90p 58.30p 920605
09/04/2018 62.00p 62.00p 58.10p 58.55p 435376
06/04/2018 58.30p 58.95p 58.00p 58.20p 566762
05/04/2018 59.00p 60.00p 58.10p 59.15p 462808
04/04/2018 60.10p 61.10p 58.00p 58.10p 940450
03/04/2018 62.85p 62.85p 60.10p 60.80p 472724
29/03/2018 65.00p 65.00p 58.10p 58.10p 935019
28/03/2018 65.00p 65.00p 61.25p 62.00p 643705
27/03/2018 60.00p 65.45p 59.80p 64.55p 1266656
26/03/2018 58.00p 61.28p 58.00p 58.45p 1036049
23/03/2018 60.00p 60.40p 58.00p 58.30p 572858
22/03/2018 59.20p 60.47p 58.00p 58.35p 256586
21/03/2018 59.75p 60.13p 58.05p 59.35p 386634
20/03/2018 59.30p 61.75p 58.40p 59.05p 449589
19/03/2018 63.60p 63.60p 59.25p 60.05p 594974
16/03/2018 64.50p 64.50p 59.10p 62.00p 927608
15/03/2018 63.95p 63.95p 60.55p 61.45p 721129
14/03/2018 65.00p 65.00p 61.65p 62.60p 628157
13/03/2018 64.30p 64.30p 61.45p 62.60p 1426517
12/03/2018 68.00p 68.00p 63.15p 63.15p 1046570
09/03/2018 66.55p 67.30p 64.25p 64.45p 440215
08/03/2018 67.45p 67.45p 64.60p 64.60p 344084
07/03/2018 70.00p 70.00p 66.60p 67.45p 428109
06/03/2018 67.50p 69.85p 66.41p 68.50p 983035
05/03/2018 67.50p 67.50p 65.30p 66.80p 285229
02/03/2018 63.50p 66.34p 63.50p 64.50p 597178
01/03/2018 63.50p 67.50p 63.50p 67.50p 883262
28/02/2018 64.75p 64.90p 63.80p 63.90p 209890
27/02/2018 67.00p 67.00p 64.49p 65.50p 954733
26/02/2018 64.10p 66.90p 63.15p 66.45p 2131887
23/02/2018 68.20p 69.31p 63.25p 67.45p 2601689
22/02/2018 75.45p 75.50p 65.15p 68.20p 3269608
21/02/2018 76.40p 78.95p 73.08p 78.95p 1193195
20/02/2018 79.00p 79.00p 76.40p 76.40p 1040875
19/02/2018 76.10p 79.00p 73.80p 79.00p 980864
16/02/2018 71.20p 76.20p 71.20p 73.75p 403779
15/02/2018 72.30p 75.49p 72.30p 73.00p 512412
14/02/2018 71.20p 75.15p 71.20p 72.15p 436874
13/02/2018 69.10p 74.55p 69.10p 71.20p 663470
12/02/2018 68.50p 69.90p 66.45p 69.80p 232223
09/02/2018 66.00p 69.60p 66.00p 68.25p 523207
08/02/2018 70.40p 70.85p 66.50p 69.00p 401710
07/02/2018 74.00p 74.00p 69.55p 70.30p 354789
06/02/2018 72.20p 73.15p 68.45p 73.15p 536589
05/02/2018 70.50p 73.55p 67.44p 72.85p 473554
02/02/2018 75.50p 75.50p 70.65p 70.80p 317456
01/02/2018 75.40p 75.45p 70.05p 73.60p 1415476
31/01/2018 75.00p 76.12p 71.00p 72.50p 1916806
30/01/2018 78.00p 78.00p 73.75p 74.70p 1143040
29/01/2018 80.05p 84.20p 77.25p 77.25p 1431232
26/01/2018 86.80p 86.80p 81.45p 81.45p 410493
25/01/2018 86.15p 86.15p 82.22p 84.00p 805538
24/01/2018 85.60p 86.30p 82.25p 86.00p 549811
23/01/2018 84.05p 85.40p 82.35p 83.45p 811168
22/01/2018 86.90p 86.90p 84.25p 85.60p 1225323
19/01/2018 85.00p 87.05p 84.51p 86.40p 741740
18/01/2018 88.30p 91.55p 84.07p 86.00p 1291813
17/01/2018 89.50p 89.80p 86.25p 88.30p 611309
16/01/2018 89.75p 90.90p 88.49p 89.70p 652174
15/01/2018 91.00p 91.25p 88.35p 89.00p 952689
12/01/2018 87.00p 91.80p 87.00p 87.85p 962017
11/01/2018 88.45p 90.10p 86.00p 88.15p 1137756
10/01/2018 85.60p 88.80p 85.22p 85.95p 830974
09/01/2018 84.05p 88.50p 81.96p 87.05p 1208610
08/01/2018 87.00p 87.00p 82.90p 83.25p 691253
05/01/2018 86.50p 88.00p 84.35p 85.50p 1399518
04/01/2018 85.90p 87.15p 84.05p 86.00p 872888
03/01/2018 86.50p 86.50p 83.35p 86.25p 1208710
02/01/2018 83.00p 85.33p 82.30p 83.50p 1186465
29/12/2017 85.00p 85.25p 83.17p 83.50p 790468
28/12/2017 84.00p 84.75p 80.25p 83.25p 1317259
27/12/2017 80.00p 85.31p 80.00p 82.75p 1865191
22/12/2017 81.75p 84.00p 81.50p 81.50p 748586
21/12/2017 84.00p 84.25p 81.00p 82.00p 1078875
20/12/2017 82.75p 84.25p 81.50p 84.25p 1553103
19/12/2017 81.75p 84.75p 80.78p 83.50p 1728998
18/12/2017 83.25p 84.52p 78.75p 81.25p 3193987
15/12/2017 77.00p 88.00p 76.93p 83.75p 6382012
14/12/2017 80.00p 80.75p 71.91p 76.50p 11172665
13/12/2017 63.75p 66.00p 63.00p 63.75p 2387963
12/12/2017 61.25p 64.25p 59.50p 63.00p 2259022
11/12/2017 57.50p 60.00p 56.75p 60.00p 1158985
08/12/2017 56.00p 58.50p 55.75p 58.50p 1603596
07/12/2017 61.75p 61.75p 57.00p 58.25p 1493629
06/12/2017 59.25p 60.50p 56.13p 60.50p 2021934
05/12/2017 62.75p 62.75p 59.50p 59.75p 1087448
04/12/2017 60.00p 62.50p 59.50p 60.75p 1153879
01/12/2017 60.00p 62.75p 58.50p 60.50p 1546915
30/11/2017 63.00p 66.68p 58.50p 58.50p 3067852
29/11/2017 64.25p 66.00p 62.00p 62.25p 3472656
28/11/2017 67.50p 68.00p 65.75p 66.00p 2329469
27/11/2017 66.25p 68.25p 66.06p 67.00p 649078
24/11/2017 67.00p 68.00p 66.00p 66.00p 769582

*Close Price adjusted for both dividends and splits