Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/06/2004 5,896.41p 5,994.37p 5,865.79p 5,908.65p 86495
15/06/2004 5,878.04p 5,902.53p 5,761.70p 5,865.79p 188452
14/06/2004 5,920.90p 5,927.02p 5,878.04p 5,878.04p 88166
11/06/2004 5,896.41p 5,969.88p 5,896.41p 5,951.51p 168026
10/06/2004 5,865.79p 5,939.27p 5,804.56p 5,908.65p 271138
09/06/2004 5,829.05p 5,890.28p 5,639.24p 5,822.93p 340566
08/06/2004 5,816.81p 5,865.79p 5,706.59p 5,829.05p 214832
07/06/2004 5,700.47p 5,786.19p 5,639.24p 5,786.19p 201522
04/06/2004 5,675.98p 5,706.59p 5,620.87p 5,639.24p 181530
03/06/2004 5,737.21p 5,773.95p 5,584.13p 5,620.87p 244411
02/06/2004 5,859.67p 5,878.04p 5,718.84p 5,743.33p 78221
01/06/2004 5,902.53p 5,914.77p 5,810.68p 5,829.05p 192630
28/05/2004 5,951.51p 6,000.50p 5,816.81p 5,841.30p 150493
27/05/2004 6,024.99p 6,080.09p 5,920.90p 5,951.51p 186149
26/05/2004 5,878.04p 6,061.72p 5,878.04p 6,043.36p 100259
25/05/2004 5,951.51p 6,141.32p 5,853.54p 5,890.28p 97256
24/05/2004 6,012.74p 6,080.09p 5,896.41p 5,920.90p 146534
21/05/2004 5,847.42p 6,006.62p 5,792.32p 5,976.00p 130774
20/05/2004 5,963.76p 5,963.76p 5,804.56p 5,810.68p 303022
19/05/2004 5,749.45p 6,043.36p 5,749.45p 5,933.14p 583023
18/05/2004 5,743.33p 5,853.54p 5,700.47p 5,773.95p 227535
17/05/2004 5,884.16p 5,939.27p 5,761.70p 5,798.44p 80398
14/05/2004 6,055.60p 6,165.82p 5,896.41p 5,939.27p 137510
13/05/2004 5,816.81p 6,080.09p 5,816.81p 5,994.37p 177774
12/05/2004 5,902.53p 6,061.72p 5,822.93p 5,920.90p 196239
11/05/2004 5,957.63p 6,012.74p 5,908.65p 5,927.02p 130220
10/05/2004 6,031.11p 6,037.23p 5,878.04p 5,927.02p 139717
07/05/2004 6,147.45p 6,196.43p 6,043.36p 6,037.23p 115062
06/05/2004 6,294.40p 6,374.00p 6,135.20p 6,165.82p 98624
05/05/2004 6,306.64p 6,490.33p 6,288.27p 6,306.64p 115205
04/05/2004 6,110.71p 6,361.75p 6,086.22p 6,312.77p 244037
30/04/2004 6,135.20p 6,276.03p 6,067.85p 6,086.22p 142599
29/04/2004 6,239.29p 6,269.91p 6,000.50p 6,092.34p 287224
28/04/2004 6,514.82p 6,514.82p 6,196.43p 6,269.91p 400808
27/04/2004 6,367.87p 6,582.18p 6,367.87p 6,563.81p 133210
26/04/2004 6,435.23p 6,557.68p 6,435.23p 6,496.45p 54696
23/04/2004 6,459.72p 6,588.30p 6,459.72p 6,533.19p 87124
22/04/2004 6,429.10p 6,594.42p 6,398.49p 6,478.09p 237394
21/04/2004 6,771.99p 6,771.99p 6,404.61p 6,490.33p 312087
20/04/2004 6,735.25p 6,851.59p 6,723.00p 6,771.99p 54108
19/04/2004 6,680.14p 6,833.22p 6,674.02p 6,729.13p 52591
16/04/2004 6,674.02p 6,833.22p 6,674.02p 6,784.23p 101620
15/04/2004 6,796.48p 6,937.31p 6,674.02p 6,686.27p 174191
14/04/2004 7,053.64p 7,084.26p 6,778.11p 6,796.48p 171243
13/04/2004 7,127.12p 7,139.37p 7,047.52p 7,084.26p 81702
08/04/2004 7,084.26p 7,176.10p 7,041.40p 7,102.63p 46808
07/04/2004 7,023.03p 7,231.21p 7,023.03p 7,114.87p 121319
06/04/2004 7,121.00p 7,169.98p 6,980.17p 7,029.15p 174754
05/04/2004 7,163.86p 7,212.84p 7,072.01p 7,133.24p 169603
02/04/2004 7,065.89p 7,231.21p 6,918.94p 7,163.86p 262542
01/04/2004 6,735.25p 7,102.63p 6,735.25p 7,053.64p 201620
31/03/2004 6,974.05p 7,035.27p 6,955.68p 6,992.41p 168793
30/03/2004 7,102.63p 7,114.87p 6,943.43p 7,029.15p 109700
29/03/2004 7,078.14p 7,133.24p 6,906.69p 7,072.01p 116879
26/03/2004 6,888.32p 7,065.89p 6,888.32p 7,041.40p 67828
25/03/2004 6,845.46p 7,041.40p 6,790.36p 6,955.68p 214082
24/03/2004 6,931.18p 6,974.05p 6,747.50p 6,827.09p 242207
23/03/2004 7,065.89p 7,084.26p 6,857.71p 6,882.20p 131398
22/03/2004 7,139.37p 7,206.72p 6,912.82p 6,967.92p 129589
19/03/2004 7,176.10p 7,206.72p 7,053.64p 7,078.14p 103918
18/03/2004 7,072.01p 7,261.82p 7,053.64p 7,182.23p 227922
17/03/2004 7,065.89p 7,237.33p 6,998.54p 7,078.14p 104864
16/03/2004 7,047.52p 7,200.60p 7,004.66p 7,084.26p 134891
15/03/2004 7,231.21p 7,231.21p 7,029.15p 7,078.14p 93075
12/03/2004 7,010.78p 7,280.19p 6,974.05p 7,261.82p 116184
11/03/2004 7,133.24p 7,133.24p 6,955.68p 7,114.87p 219751
10/03/2004 7,531.23p 7,561.85p 7,084.26p 7,133.24p 417072
09/03/2004 7,470.00p 7,610.83p 7,427.14p 7,439.39p 197105
08/03/2004 7,512.87p 7,598.59p 7,439.39p 7,574.10p 197190
05/03/2004 7,316.93p 7,574.10p 7,316.93p 7,512.87p 171980
04/03/2004 7,433.27p 7,488.37p 7,365.91p 7,414.90p 80622
03/03/2004 7,604.71p 7,623.08p 7,372.04p 7,433.27p 112073
02/03/2004 7,414.90p 7,690.43p 7,414.90p 7,623.08p 93381
01/03/2004 7,353.67p 7,518.99p 7,255.70p 7,494.50p 217387
27/02/2004 7,433.27p 7,549.60p 7,378.16p 7,390.41p 112508
26/02/2004 7,402.65p 7,623.08p 7,292.44p 7,470.00p 331950
25/02/2004 7,212.84p 7,451.64p 7,212.84p 7,353.67p 114530
24/02/2004 7,286.32p 7,390.41p 7,243.46p 7,323.05p 308675
23/02/2004 7,286.32p 7,365.91p 7,243.46p 7,310.81p 157257
20/02/2004 7,280.19p 7,427.14p 7,108.75p 7,378.16p 209731
19/02/2004 6,937.31p 7,365.91p 6,931.18p 7,323.05p 240591
18/02/2004 7,102.63p 7,231.21p 7,102.63p 7,176.10p 114475
17/02/2004 7,188.35p 7,200.60p 7,139.37p 7,163.86p 187452
16/02/2004 7,182.23p 7,255.70p 7,182.23p 7,206.72p 244635
13/02/2004 7,016.91p 7,249.58p 6,980.17p 7,163.86p 166776
12/02/2004 6,888.32p 7,139.37p 6,882.20p 7,047.52p 174112
11/02/2004 6,955.68p 7,053.64p 6,839.34p 6,876.08p 122888
10/02/2004 6,796.48p 7,010.78p 6,741.37p 6,955.68p 225123
09/02/2004 6,741.37p 6,820.97p 6,692.39p 6,802.60p 59562
06/02/2004 6,674.02p 6,771.99p 6,563.81p 6,680.14p 242360
05/02/2004 6,674.02p 6,747.50p 6,545.44p 6,563.81p 277971
04/02/2004 6,716.88p 6,888.32p 6,674.02p 6,741.37p 137851
03/02/2004 6,882.20p 6,943.43p 6,674.02p 6,704.64p 112534
02/02/2004 6,839.34p 6,986.29p 6,833.22p 6,857.71p 89563
30/01/2004 6,857.71p 7,016.91p 6,857.71p 6,863.83p 290860
29/01/2004 7,035.27p 7,035.27p 6,845.46p 6,857.71p 234609
28/01/2004 7,010.78p 7,059.77p 6,937.31p 7,016.91p 86603
27/01/2004 6,918.94p 7,023.03p 6,894.45p 6,986.29p 180404
26/01/2004 6,894.45p 7,010.78p 6,814.85p 6,900.57p 179121
23/01/2004 6,796.48p 6,949.55p 6,765.87p 6,778.11p 154257
22/01/2004 6,912.82p 6,925.06p 6,698.51p 6,735.25p 297688
21/01/2004 6,955.68p 6,955.68p 6,814.85p 6,888.32p 258758
20/01/2004 7,065.89p 7,145.49p 6,827.09p 6,992.41p 321856
19/01/2004 6,857.71p 7,084.26p 6,735.25p 7,078.14p 206346
16/01/2004 6,674.02p 6,857.71p 6,655.65p 6,851.59p 429539
15/01/2004 6,723.00p 6,771.99p 6,643.41p 6,704.64p 318842
14/01/2004 6,569.93p 6,784.23p 6,514.82p 6,735.25p 389141
13/01/2004 6,576.05p 6,618.91p 6,441.35p 6,576.05p 255283
12/01/2004 6,465.84p 6,618.91p 6,422.98p 6,576.05p 127966
09/01/2004 6,612.79p 6,698.51p 6,349.50p 6,404.61p 201035
08/01/2004 6,661.77p 6,698.51p 6,600.54p 6,618.91p 304693
07/01/2004 6,741.37p 6,741.37p 6,576.05p 6,618.91p 297468
06/01/2004 6,771.99p 6,820.97p 6,643.41p 6,674.02p 507867
05/01/2004 6,735.25p 6,814.85p 6,643.41p 6,796.48p 90736
02/01/2004 6,716.88p 6,765.87p 6,594.42p 6,765.87p 71888
31/12/2003 6,833.22p 6,833.22p 6,643.41p 6,686.27p 8077
30/12/2003 6,569.93p 6,759.74p 6,569.93p 6,716.88p 25398
29/12/2003 6,606.67p 6,655.65p 6,459.72p 6,643.41p 22700
24/12/2003 6,459.72p 6,600.54p 6,459.72p 6,600.54p 31488
23/12/2003 6,520.95p 6,557.68p 6,471.96p 6,490.33p 39373
22/12/2003 6,429.10p 6,582.18p 6,367.87p 6,576.05p 100106
19/12/2003 6,358.69p 6,447.47p 6,306.64p 6,435.23p 224111
18/12/2003 6,337.26p 6,444.41p 6,276.03p 6,340.32p 126510
17/12/2003 6,245.41p 6,459.72p 6,211.74p 6,383.18p 128111
16/12/2003 6,380.12p 6,404.61p 6,196.43p 6,233.17p 170825
15/12/2003 6,453.59p 6,514.82p 6,300.52p 6,380.12p 123169
12/12/2003 6,386.24p 6,520.95p 6,337.26p 6,444.41p 145993
11/12/2003 6,524.01p 6,585.24p 6,321.95p 6,389.30p 273877
10/12/2003 6,621.97p 6,683.21p 6,505.64p 6,563.81p 174676
09/12/2003 6,527.07p 6,710.76p 6,505.64p 6,652.59p 389839
08/12/2003 6,459.72p 6,585.24p 6,419.92p 6,505.64p 156090
05/12/2003 6,551.56p 6,621.97p 6,441.35p 6,447.47p 212152
04/12/2003 6,539.32p 6,686.27p 6,481.15p 6,520.95p 340426
03/12/2003 6,557.68p 6,716.88p 6,481.15p 6,481.15p 297761
02/12/2003 6,520.95p 6,670.96p 6,505.64p 6,551.56p 253660
01/12/2003 6,447.47p 6,658.71p 6,419.92p 6,588.30p 202164
28/11/2003 6,398.49p 6,572.99p 6,383.18p 6,444.41p 414836
27/11/2003 6,370.93p 6,438.29p 6,328.07p 6,401.55p 155821
26/11/2003 6,220.92p 6,429.10p 6,220.92p 6,429.10p 140429
25/11/2003 6,404.61p 6,404.61p 6,190.31p 6,217.86p 249285
24/11/2003 6,328.07p 6,383.18p 6,315.83p 6,337.26p 91144
21/11/2003 6,318.89p 6,401.55p 6,309.70p 6,352.57p 212831
20/11/2003 6,349.50p 6,416.86p 6,306.64p 6,367.87p 138720
19/11/2003 6,398.49p 6,450.53p 6,269.91p 6,398.49p 105862
18/11/2003 6,401.55p 6,453.59p 6,266.84p 6,395.43p 238433
17/11/2003 6,481.15p 6,505.64p 6,352.57p 6,429.10p 162236
14/11/2003 6,444.41p 6,554.62p 6,346.44p 6,536.25p 171159
13/11/2003 6,478.09p 6,576.05p 6,416.86p 6,459.72p 332064
12/11/2003 6,306.64p 6,548.50p 6,279.09p 6,478.09p 194959
11/11/2003 6,245.41p 6,380.12p 6,233.17p 6,303.58p 144933
10/11/2003 6,285.21p 6,407.67p 6,248.48p 6,325.01p 48068
07/11/2003 6,321.95p 6,389.30p 6,248.48p 6,389.30p 84680
06/11/2003 6,318.89p 6,328.07p 6,233.17p 6,306.64p 90853
05/11/2003 6,294.40p 6,361.75p 6,272.97p 6,312.77p 69823
04/11/2003 6,312.77p 6,374.00p 6,129.08p 6,263.78p 146079
03/11/2003 6,214.80p 6,321.95p 6,129.08p 6,282.15p 99733
31/10/2003 6,242.35p 6,312.77p 6,162.75p 6,266.84p 130039
30/10/2003 6,122.95p 6,328.07p 6,049.48p 6,276.03p 149664
29/10/2003 6,153.57p 6,214.80p 6,006.62p 6,116.83p 79824
28/10/2003 6,135.20p 6,178.06p 5,994.37p 6,138.26p 72430
27/10/2003 6,061.72p 6,101.52p 6,018.86p 6,043.36p 187815
24/10/2003 6,141.32p 6,141.32p 6,003.56p 6,046.42p 49528
23/10/2003 6,073.97p 6,251.54p 5,923.96p 6,089.28p 204694
22/10/2003 6,236.23p 6,285.21p 5,988.25p 6,034.17p 103580
21/10/2003 6,410.73p 6,410.73p 6,245.41p 6,260.72p 126011
20/10/2003 6,315.83p 6,380.12p 6,217.86p 6,230.11p 69342
17/10/2003 6,364.81p 6,410.73p 6,199.49p 6,282.15p 167851
16/10/2003 6,285.21p 6,511.76p 6,285.21p 6,349.50p 216421
15/10/2003 6,239.29p 6,591.36p 6,104.59p 6,370.93p 203881
14/10/2003 6,214.80p 6,279.09p 6,129.08p 6,220.92p 114945
13/10/2003 6,104.59p 6,306.64p 5,982.13p 6,217.86p 328614
10/10/2003 6,031.11p 6,116.83p 5,945.39p 6,092.34p 163834
09/10/2003 6,129.08p 6,129.08p 5,957.63p 6,064.79p 222051
08/10/2003 5,914.77p 6,116.83p 5,868.85p 6,061.72p 507035
07/10/2003 5,979.07p 5,991.31p 5,878.04p 5,939.27p 195258
06/10/2003 5,881.10p 5,979.07p 5,862.73p 5,979.07p 143262
03/10/2003 5,761.70p 5,976.00p 5,703.53p 5,976.00p 204993
02/10/2003 5,630.06p 5,786.19p 5,602.50p 5,773.95p 464826
01/10/2003 5,761.70p 5,917.84p 5,544.34p 5,571.89p 441204
30/09/2003 5,810.68p 5,917.84p 5,645.36p 5,712.72p 344306
29/09/2003 5,819.87p 5,878.04p 5,679.04p 5,767.82p 271231
26/09/2003 5,939.27p 6,021.93p 5,669.86p 5,825.99p 152765
25/09/2003 5,896.41p 6,077.03p 5,896.41p 5,988.25p 381494
24/09/2003 5,816.81p 6,018.86p 5,801.50p 5,988.25p 647776
23/09/2003 5,804.56p 5,868.85p 5,721.90p 5,795.38p 857298
22/09/2003 5,939.27p 6,083.16p 5,510.66p 5,917.84p 124299
19/09/2003 6,122.95p 6,401.55p 5,927.02p 5,939.27p 268766
18/09/2003 5,755.58p 6,272.97p 5,746.39p 6,119.89p 998774
17/09/2003 5,755.58p 5,825.99p 5,715.78p 5,761.70p 208274
16/09/2003 5,724.96p 5,829.05p 5,682.10p 5,694.35p 58518
15/09/2003 5,786.19p 5,829.05p 5,679.04p 5,706.59p 53932
12/09/2003 5,871.91p 5,871.91p 5,780.07p 5,792.32p 57125
11/09/2003 5,773.95p 5,822.93p 5,709.65p 5,761.70p 88014
10/09/2003 5,816.81p 5,899.47p 5,746.39p 5,773.95p 117505
09/09/2003 5,816.81p 5,850.48p 5,767.82p 5,832.11p 200978
08/09/2003 5,847.42p 5,914.77p 5,801.50p 5,801.50p 108069
05/09/2003 5,878.04p 5,927.02p 5,822.93p 5,868.85p 57395
04/09/2003 5,890.28p 5,988.25p 5,813.75p 5,813.75p 83443
03/09/2003 5,853.54p 5,957.63p 5,841.30p 5,884.16p 169289
02/09/2003 5,783.13p 5,991.31p 5,712.72p 5,896.41p 214320

*Close Price adjusted for both dividends and splits