Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2002 6,392.36p 6,392.36p 6,392.36p 6,392.36p 120200
01/02/2002 6,337.26p 6,337.26p 6,337.26p 6,337.26p 197166
31/01/2002 6,184.18p 6,184.18p 6,184.18p 6,184.18p 178466
30/01/2002 6,107.65p 6,107.65p 6,107.65p 6,107.65p 224173
29/01/2002 6,211.74p 6,211.74p 6,211.74p 6,211.74p 38378
28/01/2002 6,144.38p 6,144.38p 6,144.38p 6,144.38p 67057
25/01/2002 6,263.78p 6,263.78p 6,263.78p 6,263.78p 153941
24/01/2002 6,429.10p 6,429.10p 6,429.10p 6,429.10p 125910
23/01/2002 6,367.87p 6,367.87p 6,367.87p 6,367.87p 160499
22/01/2002 6,465.84p 6,465.84p 6,465.84p 6,465.84p 249625
21/01/2002 6,520.95p 6,520.95p 6,520.95p 6,520.95p 114562
18/01/2002 6,398.49p 6,398.49p 6,398.49p 6,398.49p 450268
17/01/2002 6,429.10p 6,429.10p 6,429.10p 6,429.10p 258405
16/01/2002 6,600.54p 6,600.54p 6,600.54p 6,600.54p 350596
15/01/2002 6,704.64p 6,704.64p 6,704.64p 6,704.64p 211391
14/01/2002 6,631.16p 6,631.16p 6,631.16p 6,631.16p 382042
11/01/2002 6,778.11p 6,778.11p 6,778.11p 6,778.11p 24524
10/01/2002 6,716.88p 6,716.88p 6,716.88p 6,716.88p 93025
09/01/2002 6,612.79p 6,612.79p 6,612.79p 6,612.79p 115699
08/01/2002 6,600.54p 6,600.54p 6,600.54p 6,600.54p 429587
07/01/2002 6,670.96p 6,670.96p 6,670.96p 6,670.96p 453739
04/01/2002 6,704.64p 6,704.64p 6,704.64p 6,704.64p 50591
03/01/2002 6,551.56p 6,551.56p 6,551.56p 6,551.56p 42788
02/01/2002 6,220.92p 6,220.92p 6,220.92p 6,220.92p 24015
01/01/2002 6,429.10p 6,429.10p 6,429.10p 6,429.10p 0
31/12/2001 6,429.10p 6,429.10p 6,429.10p 6,429.10p 13140
28/12/2001 6,214.80p 6,214.80p 6,214.80p 6,214.80p 9203
27/12/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 7625
26/12/2001 6,092.34p 6,092.34p 6,092.34p 6,092.34p 0
25/12/2001 6,092.34p 6,092.34p 6,092.34p 6,092.34p 0
24/12/2001 6,092.34p 6,092.34p 6,092.34p 6,092.34p 1692
21/12/2001 6,116.83p 6,116.83p 6,116.83p 6,116.83p 12801
20/12/2001 6,061.72p 6,061.72p 6,061.72p 6,061.72p 105074
19/12/2001 6,178.06p 6,178.06p 6,178.06p 6,178.06p 89973
18/12/2001 6,104.59p 6,104.59p 6,104.59p 6,104.59p 137147
17/12/2001 6,012.74p 6,012.74p 6,012.74p 6,012.74p 313831
14/12/2001 6,003.56p 6,003.56p 6,003.56p 6,003.56p 302222
13/12/2001 5,856.61p 5,856.61p 5,856.61p 5,856.61p 197599
12/12/2001 6,055.60p 6,055.60p 6,055.60p 6,055.60p 351770
11/12/2001 6,150.51p 6,150.51p 6,150.51p 6,150.51p 121545
10/12/2001 6,098.46p 6,098.46p 6,098.46p 6,098.46p 203709
07/12/2001 6,245.41p 6,245.41p 6,245.41p 6,245.41p 188345
06/12/2001 6,471.96p 6,471.96p 6,471.96p 6,471.96p 482371
05/12/2001 6,300.52p 6,300.52p 6,300.52p 6,300.52p 431184
04/12/2001 5,939.27p 5,939.27p 5,939.27p 5,939.27p 126804
03/12/2001 5,976.00p 5,976.00p 5,976.00p 5,976.00p 220983
30/11/2001 5,755.58p 5,755.58p 5,755.58p 5,755.58p 215498
29/11/2001 5,755.58p 5,755.58p 5,755.58p 5,755.58p 204066
28/11/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 96095
27/11/2001 5,816.81p 5,816.81p 5,816.81p 5,816.81p 178871
26/11/2001 5,920.90p 5,920.90p 5,920.90p 5,920.90p 246861
23/11/2001 5,786.19p 5,786.19p 5,786.19p 5,786.19p 314809
22/11/2001 5,939.27p 5,939.27p 5,939.27p 5,939.27p 148008
21/11/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 406621
20/11/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 263996
19/11/2001 5,822.93p 5,822.93p 5,822.93p 5,822.93p 182133
16/11/2001 5,633.12p 5,633.12p 5,633.12p 5,633.12p 269487
15/11/2001 5,743.33p 5,743.33p 5,743.33p 5,743.33p 284853
14/11/2001 5,571.89p 5,571.89p 5,571.89p 5,571.89p 246606
13/11/2001 5,235.13p 5,235.13p 5,235.13p 5,235.13p 62048
12/11/2001 4,990.21p 4,990.21p 4,990.21p 4,990.21p 158517
09/11/2001 4,990.21p 4,990.21p 4,990.21p 4,990.21p 359604
08/11/2001 4,806.52p 4,806.52p 4,806.52p 4,806.52p 329164
07/11/2001 4,665.69p 4,665.69p 4,665.69p 4,665.69p 318027
06/11/2001 4,653.45p 4,653.45p 4,653.45p 4,653.45p 150181
05/11/2001 4,889.18p 4,889.18p 4,889.18p 4,889.18p 189399
02/11/2001 4,772.84p 4,772.84p 4,772.84p 4,772.84p 147501
01/11/2001 4,794.27p 4,794.27p 4,794.27p 4,794.27p 75523
31/10/2001 4,837.13p 4,837.13p 4,837.13p 4,837.13p 208213
30/10/2001 4,720.80p 4,720.80p 4,720.80p 4,720.80p 142928
29/10/2001 4,834.07p 4,834.07p 4,834.07p 4,834.07p 64188
26/10/2001 5,167.77p 5,167.77p 5,167.77p 5,167.77p 48979
25/10/2001 5,082.05p 5,082.05p 5,082.05p 5,082.05p 311227
24/10/2001 5,082.05p 5,082.05p 5,082.05p 5,082.05p 173668
23/10/2001 5,082.05p 5,082.05p 5,082.05p 5,082.05p 435135
22/10/2001 5,173.90p 5,173.90p 5,173.90p 5,173.90p 331480
19/10/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 131249
18/10/2001 5,443.31p 5,443.31p 5,443.31p 5,443.31p 339313
17/10/2001 5,510.66p 5,510.66p 5,510.66p 5,510.66p 111897
16/10/2001 5,265.74p 5,265.74p 5,265.74p 5,265.74p 95617
15/10/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 70542
12/10/2001 5,421.88p 5,421.88p 5,421.88p 5,421.88p 99313
11/10/2001 5,155.53p 5,155.53p 5,155.53p 5,155.53p 188771
10/10/2001 5,112.67p 5,112.67p 5,112.67p 5,112.67p 236292
09/10/2001 5,082.05p 5,082.05p 5,082.05p 5,082.05p 362081
08/10/2001 5,143.28p 5,143.28p 5,143.28p 5,143.28p 257162
05/10/2001 5,161.65p 5,161.65p 5,161.65p 5,161.65p 448370
04/10/2001 5,173.90p 5,173.90p 5,173.90p 5,173.90p 199169
03/10/2001 5,051.44p 5,051.44p 5,051.44p 5,051.44p 94453
02/10/2001 5,020.82p 5,020.82p 5,020.82p 5,020.82p 636831
01/10/2001 5,204.51p 5,204.51p 5,204.51p 5,204.51p 182505
28/09/2001 5,115.73p 5,115.73p 5,115.73p 5,115.73p 183721
27/09/2001 5,069.81p 5,069.81p 5,069.81p 5,069.81p 165217
26/09/2001 5,118.79p 5,118.79p 5,118.79p 5,118.79p 103018
25/09/2001 4,935.10p 4,935.10p 4,935.10p 4,935.10p 130435
24/09/2001 4,656.51p 4,656.51p 4,656.51p 4,656.51p 78402
21/09/2001 4,469.76p 4,469.76p 4,469.76p 4,469.76p 87261
20/09/2001 4,702.43p 4,702.43p 4,702.43p 4,702.43p 143785
19/09/2001 4,733.04p 4,733.04p 4,733.04p 4,733.04p 249841
18/09/2001 4,763.66p 4,763.66p 4,763.66p 4,763.66p 316490
17/09/2001 4,677.94p 4,677.94p 4,677.94p 4,677.94p 177249
14/09/2001 4,766.72p 4,766.72p 4,766.72p 4,766.72p 48728
13/09/2001 4,993.27p 4,993.27p 4,993.27p 4,993.27p 91717
12/09/2001 5,020.82p 5,020.82p 5,020.82p 5,020.82p 40532
11/09/2001 5,204.51p 5,204.51p 5,204.51p 5,204.51p 51889
10/09/2001 5,225.94p 5,225.94p 5,225.94p 5,225.94p 29390
07/09/2001 5,431.06p 5,431.06p 5,431.06p 5,431.06p 55996
06/09/2001 5,498.41p 5,498.41p 5,498.41p 5,498.41p 56038
05/09/2001 5,596.38p 5,596.38p 5,596.38p 5,596.38p 195658
04/09/2001 5,571.89p 5,571.89p 5,571.89p 5,571.89p 40301
03/09/2001 5,418.82p 5,418.82p 5,418.82p 5,418.82p 132261
31/08/2001 5,480.04p 5,480.04p 5,480.04p 5,480.04p 232642
30/08/2001 5,532.09p 5,532.09p 5,532.09p 5,532.09p 290873
29/08/2001 5,498.41p 5,498.41p 5,498.41p 5,498.41p 212484
28/08/2001 5,467.80p 5,467.80p 5,467.80p 5,467.80p 262805
27/08/2001 5,682.10p 5,682.10p 5,682.10p 5,682.10p 0
24/08/2001 5,682.10p 5,682.10p 5,682.10p 5,682.10p 182072
23/08/2001 5,798.44p 5,798.44p 5,798.44p 5,798.44p 300542
22/08/2001 5,633.12p 5,633.12p 5,633.12p 5,633.12p 163135
21/08/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 96059
20/08/2001 5,296.36p 5,296.36p 5,296.36p 5,296.36p 64736
17/08/2001 5,259.62p 5,259.62p 5,259.62p 5,259.62p 276053
16/08/2001 5,265.74p 5,265.74p 5,265.74p 5,265.74p 186646
15/08/2001 5,268.80p 5,268.80p 5,268.80p 5,268.80p 223683
14/08/2001 5,296.36p 5,296.36p 5,296.36p 5,296.36p 99638
13/08/2001 5,339.22p 5,339.22p 5,339.22p 5,339.22p 118876
10/08/2001 5,277.99p 5,277.99p 5,277.99p 5,277.99p 130877
09/08/2001 5,296.36p 5,296.36p 5,296.36p 5,296.36p 216326
08/08/2001 5,388.20p 5,388.20p 5,388.20p 5,388.20p 39986
07/08/2001 5,388.20p 5,388.20p 5,388.20p 5,388.20p 338866
06/08/2001 5,694.35p 5,694.35p 5,694.35p 5,694.35p 161990
03/08/2001 5,700.47p 5,700.47p 5,700.47p 5,700.47p 44576
02/08/2001 5,700.47p 5,700.47p 5,700.47p 5,700.47p 171233
01/08/2001 5,522.91p 5,522.91p 5,522.91p 5,522.91p 126893
31/07/2001 5,476.98p 5,476.98p 5,476.98p 5,476.98p 100551
30/07/2001 5,461.68p 5,461.68p 5,461.68p 5,461.68p 46170
27/07/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 159323
26/07/2001 5,250.43p 5,250.43p 5,250.43p 5,250.43p 174959
25/07/2001 5,100.42p 5,100.42p 5,100.42p 5,100.42p 135562
24/07/2001 5,296.36p 5,296.36p 5,296.36p 5,296.36p 252565
23/07/2001 5,636.18p 5,636.18p 5,636.18p 5,636.18p 207022
20/07/2001 5,590.26p 5,590.26p 5,590.26p 5,590.26p 119915
19/07/2001 5,663.73p 5,663.73p 5,663.73p 5,663.73p 177798
18/07/2001 5,786.19p 5,786.19p 5,786.19p 5,786.19p 253665
17/07/2001 6,031.11p 6,031.11p 6,031.11p 6,031.11p 88584
16/07/2001 6,138.26p 6,138.26p 6,138.26p 6,138.26p 98205
13/07/2001 6,113.77p 6,113.77p 6,113.77p 6,113.77p 136010
12/07/2001 6,031.11p 6,031.11p 6,031.11p 6,031.11p 250247
11/07/2001 6,000.50p 6,000.50p 6,000.50p 6,000.50p 131094
10/07/2001 5,884.16p 5,884.16p 5,884.16p 5,884.16p 120618
09/07/2001 6,168.88p 6,168.88p 6,168.88p 6,168.88p 105017
06/07/2001 6,288.27p 6,288.27p 6,288.27p 6,288.27p 105177
05/07/2001 6,465.84p 6,465.84p 6,465.84p 6,465.84p 55811
04/07/2001 6,478.09p 6,478.09p 6,478.09p 6,478.09p 82422
03/07/2001 6,459.72p 6,459.72p 6,459.72p 6,459.72p 145772
02/07/2001 6,361.75p 6,361.75p 6,361.75p 6,361.75p 48235
29/06/2001 6,276.03p 6,276.03p 6,276.03p 6,276.03p 139283
28/06/2001 6,303.58p 6,303.58p 6,303.58p 6,303.58p 70251
27/06/2001 6,165.82p 6,165.82p 6,165.82p 6,165.82p 97959
26/06/2001 6,153.57p 6,153.57p 6,153.57p 6,153.57p 98671
25/06/2001 6,095.40p 6,095.40p 6,095.40p 6,095.40p 33276
22/06/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 63757
21/06/2001 6,184.18p 6,184.18p 6,184.18p 6,184.18p 101622
20/06/2001 6,242.35p 6,242.35p 6,242.35p 6,242.35p 55125
19/06/2001 6,294.40p 6,294.40p 6,294.40p 6,294.40p 89993
18/06/2001 6,337.26p 6,337.26p 6,337.26p 6,337.26p 804048
15/06/2001 6,337.26p 6,337.26p 6,337.26p 6,337.26p 28149
14/06/2001 6,429.10p 6,429.10p 6,429.10p 6,429.10p 36119
13/06/2001 6,490.33p 6,490.33p 6,490.33p 6,490.33p 198449
12/06/2001 6,796.48p 6,796.48p 6,796.48p 6,796.48p 175682
11/06/2001 6,827.09p 6,827.09p 6,827.09p 6,827.09p 98227
08/06/2001 6,857.71p 6,857.71p 6,857.71p 6,857.71p 304242
07/06/2001 6,649.53p 6,649.53p 6,649.53p 6,649.53p 142919
06/06/2001 6,459.72p 6,459.72p 6,459.72p 6,459.72p 124281
05/06/2001 6,493.39p 6,493.39p 6,493.39p 6,493.39p 210690
04/06/2001 6,416.86p 6,416.86p 6,416.86p 6,416.86p 47932
01/06/2001 6,459.72p 6,459.72p 6,459.72p 6,459.72p 40039
31/05/2001 6,398.49p 6,398.49p 6,398.49p 6,398.49p 97737
30/05/2001 6,245.41p 6,245.41p 6,245.41p 6,245.41p 99992
29/05/2001 6,533.19p 6,533.19p 6,533.19p 6,533.19p 30601
25/05/2001 6,539.32p 6,539.32p 6,539.32p 6,539.32p 192397
24/05/2001 6,753.62p 6,753.62p 6,753.62p 6,753.62p 144360
23/05/2001 6,845.46p 6,845.46p 6,845.46p 6,845.46p 35613
22/05/2001 6,888.32p 6,888.32p 6,888.32p 6,888.32p 76534
21/05/2001 6,667.90p 6,667.90p 6,667.90p 6,667.90p 131269
18/05/2001 6,735.25p 6,735.25p 6,735.25p 6,735.25p 66889
17/05/2001 6,735.25p 6,735.25p 6,735.25p 6,735.25p 129707
16/05/2001 6,398.49p 6,398.49p 6,398.49p 6,398.49p 78496
15/05/2001 6,263.78p 6,263.78p 6,263.78p 6,263.78p 87687
14/05/2001 6,073.97p 6,073.97p 6,073.97p 6,073.97p 102794
11/05/2001 6,251.54p 6,251.54p 6,251.54p 6,251.54p 51029
10/05/2001 6,190.31p 6,190.31p 6,190.31p 6,190.31p 31705
09/05/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 25672
08/05/2001 6,031.11p 6,031.11p 6,031.11p 6,031.11p 50335
04/05/2001 6,073.97p 6,073.97p 6,073.97p 6,073.97p 48360
03/05/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 119123
02/05/2001 6,178.06p 6,178.06p 6,178.06p 6,178.06p 103455
01/05/2001 6,104.59p 6,104.59p 6,104.59p 6,104.59p 89752
30/04/2001 5,920.90p 5,920.90p 5,920.90p 5,920.90p 250550
27/04/2001 5,752.52p 5,752.52p 5,752.52p 5,752.52p 45465

*Close Price adjusted for both dividends and splits