Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 171972
25/04/2001 5,994.37p 5,994.37p 5,994.37p 5,994.37p 52604
24/04/2001 5,976.00p 5,976.00p 5,976.00p 5,976.00p 168357
23/04/2001 5,884.16p 5,884.16p 5,884.16p 5,884.16p 56837
20/04/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 104148
19/04/2001 5,645.36p 5,645.36p 5,645.36p 5,645.36p 362452
18/04/2001 5,431.06p 5,431.06p 5,431.06p 5,431.06p 253911
17/04/2001 5,314.72p 5,314.72p 5,314.72p 5,314.72p 66475
12/04/2001 5,357.59p 5,357.59p 5,357.59p 5,357.59p 69135
11/04/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 90502
10/04/2001 5,287.17p 5,287.17p 5,287.17p 5,287.17p 244627
09/04/2001 5,143.28p 5,143.28p 5,143.28p 5,143.28p 70612
06/04/2001 5,149.40p 5,149.40p 5,149.40p 5,149.40p 162440
05/04/2001 5,039.19p 5,039.19p 5,039.19p 5,039.19p 144466
04/04/2001 4,898.36p 4,898.36p 4,898.36p 4,898.36p 123438
03/04/2001 5,167.77p 5,167.77p 5,167.77p 5,167.77p 107613
02/04/2001 5,421.88p 5,421.88p 5,421.88p 5,421.88p 159649
30/03/2001 5,326.97p 5,326.97p 5,326.97p 5,326.97p 112058
29/03/2001 5,578.01p 5,578.01p 5,578.01p 5,578.01p 111753
28/03/2001 5,694.35p 5,694.35p 5,694.35p 5,694.35p 287849
27/03/2001 5,816.81p 5,816.81p 5,816.81p 5,816.81p 108509
26/03/2001 5,755.58p 5,755.58p 5,755.58p 5,755.58p 122644
23/03/2001 5,694.35p 5,694.35p 5,694.35p 5,694.35p 153439
22/03/2001 5,767.82p 5,767.82p 5,767.82p 5,767.82p 322970
21/03/2001 6,000.50p 6,000.50p 6,000.50p 6,000.50p 339808
20/03/2001 5,816.81p 5,816.81p 5,816.81p 5,816.81p 52218
19/03/2001 5,666.79p 5,666.79p 5,666.79p 5,666.79p 285064
16/03/2001 5,388.20p 5,388.20p 5,388.20p 5,388.20p 189344
15/03/2001 5,608.63p 5,608.63p 5,608.63p 5,608.63p 60690
14/03/2001 5,596.38p 5,596.38p 5,596.38p 5,596.38p 609343
13/03/2001 5,939.27p 5,939.27p 5,939.27p 5,939.27p 68590
12/03/2001 6,000.50p 6,000.50p 6,000.50p 6,000.50p 170708
09/03/2001 5,874.98p 5,874.98p 5,874.98p 5,874.98p 271543
08/03/2001 5,767.82p 5,767.82p 5,767.82p 5,767.82p 164658
07/03/2001 5,841.30p 5,841.30p 5,841.30p 5,841.30p 81828
06/03/2001 5,914.77p 5,914.77p 5,914.77p 5,914.77p 190530
05/03/2001 6,006.62p 6,006.62p 6,006.62p 6,006.62p 41834
02/03/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 78915
01/03/2001 6,291.34p 6,291.34p 6,291.34p 6,291.34p 64869
28/02/2001 6,355.63p 6,355.63p 6,355.63p 6,355.63p 64615
27/02/2001 6,367.87p 6,367.87p 6,367.87p 6,367.87p 44896
26/02/2001 6,171.94p 6,171.94p 6,171.94p 6,171.94p 158484
23/02/2001 6,410.73p 6,410.73p 6,410.73p 6,410.73p 122129
22/02/2001 6,257.66p 6,257.66p 6,257.66p 6,257.66p 49398
21/02/2001 6,422.98p 6,422.98p 6,422.98p 6,422.98p 56903
20/02/2001 6,667.90p 6,667.90p 6,667.90p 6,667.90p 70298
19/02/2001 6,563.81p 6,563.81p 6,563.81p 6,563.81p 66549
16/02/2001 6,729.13p 6,729.13p 6,729.13p 6,729.13p 261531
15/02/2001 6,407.67p 6,407.67p 6,407.67p 6,407.67p 146833
14/02/2001 6,380.12p 6,380.12p 6,380.12p 6,380.12p 79741
13/02/2001 6,490.33p 6,490.33p 6,490.33p 6,490.33p 86174
12/02/2001 6,533.19p 6,533.19p 6,533.19p 6,533.19p 60087
09/02/2001 6,471.96p 6,471.96p 6,471.96p 6,471.96p 26763
08/02/2001 6,520.95p 6,520.95p 6,520.95p 6,520.95p 36053
07/02/2001 6,569.93p 6,569.93p 6,569.93p 6,569.93p 105114
06/02/2001 6,551.56p 6,551.56p 6,551.56p 6,551.56p 66856
05/02/2001 6,505.64p 6,505.64p 6,505.64p 6,505.64p 20694
02/02/2001 6,441.35p 6,441.35p 6,441.35p 6,441.35p 49591
01/02/2001 6,484.21p 6,484.21p 6,484.21p 6,484.21p 97865
31/01/2001 6,429.10p 6,429.10p 6,429.10p 6,429.10p 309307
30/01/2001 6,429.10p 6,429.10p 6,429.10p 6,429.10p 161965
29/01/2001 6,438.29p 6,438.29p 6,438.29p 6,438.29p 93381
26/01/2001 6,233.17p 6,233.17p 6,233.17p 6,233.17p 47625
25/01/2001 6,184.18p 6,184.18p 6,184.18p 6,184.18p 46934
24/01/2001 6,178.06p 6,178.06p 6,178.06p 6,178.06p 59942
23/01/2001 6,196.43p 6,196.43p 6,196.43p 6,196.43p 198739
22/01/2001 6,122.95p 6,122.95p 6,122.95p 6,122.95p 46002
19/01/2001 6,245.41p 6,245.41p 6,245.41p 6,245.41p 146359
18/01/2001 6,337.26p 6,337.26p 6,337.26p 6,337.26p 202648
17/01/2001 6,214.80p 6,214.80p 6,214.80p 6,214.80p 27248
16/01/2001 6,239.29p 6,239.29p 6,239.29p 6,239.29p 111040
15/01/2001 6,012.74p 6,012.74p 6,012.74p 6,012.74p 89207
12/01/2001 6,061.72p 6,061.72p 6,061.72p 6,061.72p 20620
11/01/2001 6,055.60p 6,055.60p 6,055.60p 6,055.60p 814663
10/01/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 187941
09/01/2001 6,031.11p 6,031.11p 6,031.11p 6,031.11p 98690
08/01/2001 6,110.71p 6,110.71p 6,110.71p 6,110.71p 85026
05/01/2001 5,976.00p 5,976.00p 5,976.00p 5,976.00p 99457
04/01/2001 6,086.22p 6,086.22p 6,086.22p 6,086.22p 211110
03/01/2001 5,871.91p 5,871.91p 5,871.91p 5,871.91p 18871
02/01/2001 5,878.04p 5,878.04p 5,878.04p 5,878.04p 14262
29/12/2000 5,939.27p 5,939.27p 5,939.27p 5,939.27p 35380
28/12/2000 5,933.14p 5,933.14p 5,933.14p 5,933.14p 70962
27/12/2000 5,773.95p 5,773.95p 5,773.95p 5,773.95p 21714
22/12/2000 5,804.56p 5,804.56p 5,804.56p 5,804.56p 3424
21/12/2000 5,856.61p 5,856.61p 5,856.61p 5,856.61p 18819
20/12/2000 5,847.42p 5,847.42p 5,847.42p 5,847.42p 13667
19/12/2000 5,847.42p 5,847.42p 5,847.42p 5,847.42p 140598
18/12/2000 5,743.33p 5,743.33p 5,743.33p 5,743.33p 103009
15/12/2000 5,706.59p 5,706.59p 5,706.59p 5,706.59p 95328
14/12/2000 5,712.72p 5,712.72p 5,712.72p 5,712.72p 31204
13/12/2000 5,816.81p 5,816.81p 5,816.81p 5,816.81p 122776
12/12/2000 5,982.13p 5,982.13p 5,982.13p 5,982.13p 111079
11/12/2000 6,000.50p 6,000.50p 6,000.50p 6,000.50p 173900
08/12/2000 6,031.11p 6,031.11p 6,031.11p 6,031.11p 120287
07/12/2000 5,988.25p 5,988.25p 5,988.25p 5,988.25p 108840
06/12/2000 6,024.99p 6,024.99p 6,024.99p 6,024.99p 132195
05/12/2000 6,000.50p 6,000.50p 6,000.50p 6,000.50p 77569
04/12/2000 5,865.79p 5,865.79p 5,865.79p 5,865.79p 115964
01/12/2000 5,902.53p 5,902.53p 5,902.53p 5,902.53p 140066
30/11/2000 5,933.14p 5,933.14p 5,933.14p 5,933.14p 59808
29/11/2000 5,816.81p 5,816.81p 5,816.81p 5,816.81p 85272
28/11/2000 5,614.75p 5,614.75p 5,614.75p 5,614.75p 56281
27/11/2000 5,706.59p 5,706.59p 5,706.59p 5,706.59p 316185
24/11/2000 5,816.81p 5,816.81p 5,816.81p 5,816.81p 53119
23/11/2000 5,810.68p 5,810.68p 5,810.68p 5,810.68p 118304
22/11/2000 5,804.56p 5,804.56p 5,804.56p 5,804.56p 306030
21/11/2000 5,865.79p 5,865.79p 5,865.79p 5,865.79p 83983
20/11/2000 5,835.18p 5,835.18p 5,835.18p 5,835.18p 141067
17/11/2000 5,813.75p 5,813.75p 5,813.75p 5,813.75p 32002
16/11/2000 5,578.01p 5,578.01p 5,578.01p 5,578.01p 142433
15/11/2000 5,492.29p 5,492.29p 5,492.29p 5,492.29p 112782
14/11/2000 5,565.77p 5,565.77p 5,565.77p 5,565.77p 18465
13/11/2000 5,535.15p 5,535.15p 5,535.15p 5,535.15p 5001
10/11/2000 5,630.06p 5,630.06p 5,630.06p 5,630.06p 172543
09/11/2000 5,786.19p 5,786.19p 5,786.19p 5,786.19p 187438
08/11/2000 5,694.35p 5,694.35p 5,694.35p 5,694.35p 99746
07/11/2000 5,718.84p 5,718.84p 5,718.84p 5,718.84p 100251
06/11/2000 5,645.36p 5,645.36p 5,645.36p 5,645.36p 101864
03/11/2000 5,480.04p 5,480.04p 5,480.04p 5,480.04p 338113
02/11/2000 5,418.82p 5,418.82p 5,418.82p 5,418.82p 250401
01/11/2000 5,204.51p 5,204.51p 5,204.51p 5,204.51p 208380
31/10/2000 5,204.51p 5,204.51p 5,204.51p 5,204.51p 357728
30/10/2000 4,916.73p 4,916.73p 4,916.73p 4,916.73p 24806
27/10/2000 4,892.24p 4,892.24p 4,892.24p 4,892.24p 37643
26/10/2000 4,916.73p 4,916.73p 4,916.73p 4,916.73p 15373
25/10/2000 4,996.33p 4,996.33p 4,996.33p 4,996.33p 65881
24/10/2000 5,002.45p 5,002.45p 5,002.45p 5,002.45p 35154
23/10/2000 4,990.21p 4,990.21p 4,990.21p 4,990.21p 84459
20/10/2000 4,971.84p 4,971.84p 4,971.84p 4,971.84p 39309
19/10/2000 4,990.21p 4,990.21p 4,990.21p 4,990.21p 29421
18/10/2000 5,014.70p 5,014.70p 5,014.70p 5,014.70p 34075
17/10/2000 4,898.36p 4,898.36p 4,898.36p 4,898.36p 82079
16/10/2000 4,941.22p 4,941.22p 4,941.22p 4,941.22p 76594
13/10/2000 5,014.70p 5,014.70p 5,014.70p 5,014.70p 105771
12/10/2000 5,020.82p 5,020.82p 5,020.82p 5,020.82p 10969
11/10/2000 5,023.88p 5,023.88p 5,023.88p 5,023.88p 212637
10/10/2000 5,051.44p 5,051.44p 5,051.44p 5,051.44p 78047
09/10/2000 4,959.59p 4,959.59p 4,959.59p 4,959.59p 73115
06/10/2000 4,990.21p 4,990.21p 4,990.21p 4,990.21p 76551
05/10/2000 5,094.30p 5,094.30p 5,094.30p 5,094.30p 19177
04/10/2000 5,143.28p 5,143.28p 5,143.28p 5,143.28p 19318
03/10/2000 5,173.90p 5,173.90p 5,173.90p 5,173.90p 37150
02/10/2000 5,204.51p 5,204.51p 5,204.51p 5,204.51p 20729
29/09/2000 5,235.13p 5,235.13p 5,235.13p 5,235.13p 50308
28/09/2000 5,173.90p 5,173.90p 5,173.90p 5,173.90p 18834
27/09/2000 5,143.28p 5,143.28p 5,143.28p 5,143.28p 34117
26/09/2000 5,222.88p 5,222.88p 5,222.88p 5,222.88p 12271
25/09/2000 5,265.74p 5,265.74p 5,265.74p 5,265.74p 85546
22/09/2000 5,143.28p 5,143.28p 5,143.28p 5,143.28p 48534
21/09/2000 5,210.63p 5,210.63p 5,210.63p 5,210.63p 213607
20/09/2000 5,434.12p 5,434.12p 5,434.12p 5,434.12p 80519
19/09/2000 5,412.69p 5,412.69p 5,412.69p 5,412.69p 120809
18/09/2000 5,415.75p 5,415.75p 5,415.75p 5,415.75p 61307
15/09/2000 5,571.89p 5,571.89p 5,571.89p 5,571.89p 136326
14/09/2000 5,568.83p 5,568.83p 5,568.83p 5,568.83p 62467
13/09/2000 5,630.06p 5,630.06p 5,630.06p 5,630.06p 455788
12/09/2000 5,388.20p 5,388.20p 5,388.20p 5,388.20p 198499
11/09/2000 5,480.04p 5,480.04p 5,480.04p 5,480.04p 84280
08/09/2000 5,308.60p 5,308.60p 5,308.60p 5,308.60p 8539
07/09/2000 5,308.60p 5,308.60p 5,308.60p 5,308.60p 6121
06/09/2000 5,449.43p 5,449.43p 5,449.43p 5,449.43p 49180
05/09/2000 5,375.95p 5,375.95p 5,375.95p 5,375.95p 33340
04/09/2000 5,501.47p 5,501.47p 5,501.47p 5,501.47p 9469
01/09/2000 5,538.21p 5,538.21p 5,538.21p 5,538.21p 145796
31/08/2000 5,351.46p 5,351.46p 5,351.46p 5,351.46p 14658
30/08/2000 5,354.52p 5,354.52p 5,354.52p 5,354.52p 38816
29/08/2000 5,317.79p 5,317.79p 5,317.79p 5,317.79p 43140
25/08/2000 5,476.98p 5,476.98p 5,476.98p 5,476.98p 53807
24/08/2000 5,437.18p 5,437.18p 5,437.18p 5,437.18p 62937
23/08/2000 5,498.41p 5,498.41p 5,498.41p 5,498.41p 176526
22/08/2000 5,498.41p 5,498.41p 5,498.41p 5,498.41p 196036
21/08/2000 5,360.65p 5,360.65p 5,360.65p 5,360.65p 26825
18/08/2000 5,541.27p 5,541.27p 5,541.27p 5,541.27p 264655
17/08/2000 5,602.50p 5,602.50p 5,602.50p 5,602.50p 218991
16/08/2000 5,516.78p 5,516.78p 5,516.78p 5,516.78p 54286
15/08/2000 5,535.15p 5,535.15p 5,535.15p 5,535.15p 154173
14/08/2000 5,449.43p 5,449.43p 5,449.43p 5,449.43p 33768
11/08/2000 5,360.65p 5,360.65p 5,360.65p 5,360.65p 40419
10/08/2000 5,204.51p 5,204.51p 5,204.51p 5,204.51p 49259
09/08/2000 5,020.82p 5,020.82p 5,020.82p 5,020.82p 35501
08/08/2000 5,091.24p 5,091.24p 5,091.24p 5,091.24p 27503
07/08/2000 5,109.61p 5,109.61p 5,109.61p 5,109.61p 13291
04/08/2000 5,112.67p 5,112.67p 5,112.67p 5,112.67p 39560
03/08/2000 5,082.05p 5,082.05p 5,082.05p 5,082.05p 21299
02/08/2000 5,063.68p 5,063.68p 5,063.68p 5,063.68p 174321
01/08/2000 5,020.82p 5,020.82p 5,020.82p 5,020.82p 65384
31/07/2000 5,057.56p 5,057.56p 5,057.56p 5,057.56p 56079
28/07/2000 5,057.56p 5,057.56p 5,057.56p 5,057.56p 54343
27/07/2000 5,082.05p 5,082.05p 5,082.05p 5,082.05p 83265
26/07/2000 5,020.82p 5,020.82p 5,020.82p 5,020.82p 22203
25/07/2000 5,051.44p 5,051.44p 5,051.44p 5,051.44p 209364
24/07/2000 5,051.44p 5,051.44p 5,051.44p 5,051.44p 45064
21/07/2000 5,051.44p 5,051.44p 5,051.44p 5,051.44p 311523
20/07/2000 5,207.57p 5,207.57p 5,207.57p 5,207.57p 191014
19/07/2000 5,284.11p 5,284.11p 5,284.11p 5,284.11p 391392
18/07/2000 5,143.28p 5,143.28p 5,143.28p 5,143.28p 297695
17/07/2000 5,219.82p 5,219.82p 5,219.82p 5,219.82p 200782
14/07/2000 5,155.53p 5,155.53p 5,155.53p 5,155.53p 289598
13/07/2000 4,919.79p 4,919.79p 4,919.79p 4,919.79p 236756

*Close Price adjusted for both dividends and splits