Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2000 4,867.75p 4,867.75p 4,867.75p 4,867.75p 418033
11/07/2000 4,641.20p 4,641.20p 4,641.20p 4,641.20p 326328
10/07/2000 4,561.60p 4,561.60p 4,561.60p 4,561.60p 275690
07/07/2000 4,429.96p 4,429.96p 4,429.96p 4,429.96p 66842
06/07/2000 4,417.71p 4,417.71p 4,417.71p 4,417.71p 48468
05/07/2000 4,439.14p 4,439.14p 4,439.14p 4,439.14p 316281
04/07/2000 4,469.76p 4,469.76p 4,469.76p 4,469.76p 492242
03/07/2000 4,500.37p 4,500.37p 4,500.37p 4,500.37p 139923
30/06/2000 4,488.13p 4,488.13p 4,488.13p 4,488.13p 760256
29/06/2000 4,341.18p 4,341.18p 4,341.18p 4,341.18p 809056
28/06/2000 4,151.36p 4,151.36p 4,151.36p 4,151.36p 385438
27/06/2000 4,090.13p 4,090.13p 4,090.13p 4,090.13p 239308
26/06/2000 4,084.01p 4,084.01p 4,084.01p 4,084.01p 44294
23/06/2000 4,096.26p 4,096.26p 4,096.26p 4,096.26p 300204
22/06/2000 4,120.75p 4,120.75p 4,120.75p 4,120.75p 315217
21/06/2000 4,096.26p 4,096.26p 4,096.26p 4,096.26p 190688
20/06/2000 4,102.38p 4,102.38p 4,102.38p 4,102.38p 55519
19/06/2000 4,105.44p 4,105.44p 4,105.44p 4,105.44p 22594
16/06/2000 4,120.75p 4,120.75p 4,120.75p 4,120.75p 214228
15/06/2000 4,077.89p 4,077.89p 4,077.89p 4,077.89p 133290
14/06/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 151219
13/06/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 91380
12/06/2000 4,102.38p 4,102.38p 4,102.38p 4,102.38p 15115
09/06/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 356696
08/06/2000 4,087.07p 4,087.07p 4,087.07p 4,087.07p 97536
07/06/2000 4,093.20p 4,093.20p 4,093.20p 4,093.20p 127708
06/06/2000 3,998.29p 3,998.29p 3,998.29p 3,998.29p 165860
05/06/2000 3,979.92p 3,979.92p 3,979.92p 3,979.92p 66644
31/05/2000 3,796.23p 3,796.23p 3,796.23p 3,796.23p 129208
26/05/2000 3,704.39p 3,704.39p 3,704.39p 3,704.39p 52711
25/05/2000 3,728.88p 3,728.88p 3,728.88p 3,728.88p 56070
24/05/2000 3,808.48p 3,808.48p 3,808.48p 3,808.48p 8615
23/05/2000 3,814.60p 3,814.60p 3,814.60p 3,814.60p 161280
22/05/2000 3,686.02p 3,686.02p 3,686.02p 3,686.02p 106938
19/05/2000 3,735.00p 3,735.00p 3,735.00p 3,735.00p 33683
18/05/2000 3,780.92p 3,780.92p 3,780.92p 3,780.92p 63666
17/05/2000 3,857.46p 3,857.46p 3,857.46p 3,857.46p 56403
16/05/2000 3,930.94p 3,930.94p 3,930.94p 3,930.94p 32325
15/05/2000 3,943.18p 3,943.18p 3,943.18p 3,943.18p 54467
12/05/2000 4,084.01p 4,084.01p 4,084.01p 4,084.01p 52375
11/05/2000 3,979.92p 3,979.92p 3,979.92p 3,979.92p 193348
10/05/2000 3,952.37p 3,952.37p 3,952.37p 3,952.37p 87315
09/05/2000 3,863.58p 3,863.58p 3,863.58p 3,863.58p 132971
08/05/2000 3,970.74p 3,970.74p 3,970.74p 3,970.74p 22935
05/05/2000 3,979.92p 3,979.92p 3,979.92p 3,979.92p 54966
04/05/2000 3,998.29p 3,998.29p 3,998.29p 3,998.29p 119176
03/05/2000 3,998.29p 3,998.29p 3,998.29p 3,998.29p 63230
02/05/2000 4,010.54p 4,010.54p 4,010.54p 4,010.54p 116887
28/04/2000 4,010.54p 4,010.54p 4,010.54p 4,010.54p 27577
27/04/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 59471
26/04/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 220713
25/04/2000 4,151.36p 4,151.36p 4,151.36p 4,151.36p 147085
20/04/2000 4,181.98p 4,181.98p 4,181.98p 4,181.98p 99369
19/04/2000 4,194.22p 4,194.22p 4,194.22p 4,194.22p 102600
18/04/2000 4,169.73p 4,169.73p 4,169.73p 4,169.73p 48993
17/04/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 54799
14/04/2000 4,126.87p 4,126.87p 4,126.87p 4,126.87p 164238
13/04/2000 4,255.45p 4,255.45p 4,255.45p 4,255.45p 47944
12/04/2000 4,224.84p 4,224.84p 4,224.84p 4,224.84p 143457
11/04/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 53868
10/04/2000 4,126.87p 4,126.87p 4,126.87p 4,126.87p 35206
07/04/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 286830
06/04/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 253661
05/04/2000 4,010.54p 4,010.54p 4,010.54p 4,010.54p 24432
04/04/2000 3,982.98p 3,982.98p 3,982.98p 3,982.98p 29877
03/04/2000 3,918.69p 3,918.69p 3,918.69p 3,918.69p 91466
31/03/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 58925
30/03/2000 3,973.80p 3,973.80p 3,973.80p 3,973.80p 120746
29/03/2000 3,937.06p 3,937.06p 3,937.06p 3,937.06p 31526
28/03/2000 3,930.94p 3,930.94p 3,930.94p 3,930.94p 56112
27/03/2000 3,906.45p 3,906.45p 3,906.45p 3,906.45p 54340
24/03/2000 4,010.54p 4,010.54p 4,010.54p 4,010.54p 112799
23/03/2000 4,105.44p 4,105.44p 4,105.44p 4,105.44p 10961
22/03/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 27013
21/03/2000 4,102.38p 4,102.38p 4,102.38p 4,102.38p 62369
20/03/2000 4,145.24p 4,145.24p 4,145.24p 4,145.24p 64717
17/03/2000 4,102.38p 4,102.38p 4,102.38p 4,102.38p 298532
16/03/2000 4,224.84p 4,224.84p 4,224.84p 4,224.84p 88950
15/03/2000 4,077.89p 4,077.89p 4,077.89p 4,077.89p 48744
14/03/2000 4,120.75p 4,120.75p 4,120.75p 4,120.75p 84047
13/03/2000 3,949.31p 3,949.31p 3,949.31p 3,949.31p 27610
10/03/2000 3,979.92p 3,979.92p 3,979.92p 3,979.92p 82200
09/03/2000 3,967.67p 3,967.67p 3,967.67p 3,967.67p 57461
08/03/2000 3,955.43p 3,955.43p 3,955.43p 3,955.43p 96454
07/03/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 67694
06/03/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 82656
03/03/2000 4,084.01p 4,084.01p 4,084.01p 4,084.01p 132433
02/03/2000 4,221.78p 4,221.78p 4,221.78p 4,221.78p 76656
01/03/2000 4,062.58p 4,062.58p 4,062.58p 4,062.58p 168433
29/02/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 105779
28/02/2000 4,108.50p 4,108.50p 4,108.50p 4,108.50p 84827
25/02/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 31162
24/02/2000 4,212.59p 4,212.59p 4,212.59p 4,212.59p 235007
23/02/2000 4,328.93p 4,328.93p 4,328.93p 4,328.93p 156904
22/02/2000 4,347.30p 4,347.30p 4,347.30p 4,347.30p 44654
21/02/2000 4,374.85p 4,374.85p 4,374.85p 4,374.85p 70491
18/02/2000 4,322.81p 4,322.81p 4,322.81p 4,322.81p 56256
17/02/2000 4,402.40p 4,402.40p 4,402.40p 4,402.40p 189590
16/02/2000 4,359.54p 4,359.54p 4,359.54p 4,359.54p 102408
15/02/2000 4,286.07p 4,286.07p 4,286.07p 4,286.07p 128039
14/02/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 97033
11/02/2000 4,111.56p 4,111.56p 4,111.56p 4,111.56p 205802
10/02/2000 4,071.76p 4,071.76p 4,071.76p 4,071.76p 89927
09/02/2000 4,206.47p 4,206.47p 4,206.47p 4,206.47p 43586
08/02/2000 4,286.07p 4,286.07p 4,286.07p 4,286.07p 60658
07/02/2000 4,319.74p 4,319.74p 4,319.74p 4,319.74p 52015
04/02/2000 4,279.95p 4,279.95p 4,279.95p 4,279.95p 111220
03/02/2000 4,408.53p 4,408.53p 4,408.53p 4,408.53p 45923
02/02/2000 4,491.19p 4,491.19p 4,491.19p 4,491.19p 315439
01/02/2000 4,258.51p 4,258.51p 4,258.51p 4,258.51p 220053
31/01/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 48870
28/01/2000 4,151.36p 4,151.36p 4,151.36p 4,151.36p 337475
27/01/2000 4,166.67p 4,166.67p 4,166.67p 4,166.67p 78804
26/01/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 134240
25/01/2000 4,047.27p 4,047.27p 4,047.27p 4,047.27p 178036
24/01/2000 4,120.75p 4,120.75p 4,120.75p 4,120.75p 178695
21/01/2000 3,918.69p 3,918.69p 3,918.69p 3,918.69p 60747
20/01/2000 3,888.08p 3,888.08p 3,888.08p 3,888.08p 82099
19/01/2000 3,930.94p 3,930.94p 3,930.94p 3,930.94p 59306
18/01/2000 3,979.92p 3,979.92p 3,979.92p 3,979.92p 185521
17/01/2000 4,077.89p 4,077.89p 4,077.89p 4,077.89p 96832
14/01/2000 4,102.38p 4,102.38p 4,102.38p 4,102.38p 38784
13/01/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 61120
12/01/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 121375
11/01/2000 4,157.49p 4,157.49p 4,157.49p 4,157.49p 143232
10/01/2000 4,163.61p 4,163.61p 4,163.61p 4,163.61p 73136
07/01/2000 4,132.99p 4,132.99p 4,132.99p 4,132.99p 461964
06/01/2000 4,041.15p 4,041.15p 4,041.15p 4,041.15p 392745
05/01/2000 3,906.45p 3,906.45p 3,906.45p 3,906.45p 107085
04/01/2000 3,949.31p 3,949.31p 3,949.31p 3,949.31p 242137
30/12/1999 3,839.09p 3,839.09p 3,839.09p 3,839.09p 5143
29/12/1999 3,979.92p 3,979.92p 3,979.92p 3,979.92p 14260
24/12/1999 3,869.71p 3,869.71p 3,869.71p 3,869.71p 5518
23/12/1999 3,857.46p 3,857.46p 3,857.46p 3,857.46p 4459
22/12/1999 3,918.69p 3,918.69p 3,918.69p 3,918.69p 9550
21/12/1999 3,924.81p 3,924.81p 3,924.81p 3,924.81p 3551
20/12/1999 3,924.81p 3,924.81p 3,924.81p 3,924.81p 7327
17/12/1999 4,010.54p 4,010.54p 4,010.54p 4,010.54p 128505
16/12/1999 4,041.15p 4,041.15p 4,041.15p 4,041.15p 353432
15/12/1999 3,747.25p 3,747.25p 3,747.25p 3,747.25p 100826
14/12/1999 3,686.02p 3,686.02p 3,686.02p 3,686.02p 26844
13/12/1999 3,563.56p 3,563.56p 3,563.56p 3,563.56p 60054
10/12/1999 3,658.47p 3,658.47p 3,658.47p 3,658.47p 202297
09/12/1999 3,569.68p 3,569.68p 3,569.68p 3,569.68p 69434
08/12/1999 3,499.27p 3,499.27p 3,499.27p 3,499.27p 35954
07/12/1999 3,502.33p 3,502.33p 3,502.33p 3,502.33p 348915
06/12/1999 3,511.51p 3,511.51p 3,511.51p 3,511.51p 66200
03/12/1999 3,520.70p 3,520.70p 3,520.70p 3,520.70p 86101
02/12/1999 3,520.70p 3,520.70p 3,520.70p 3,520.70p 102571
01/12/1999 3,517.64p 3,517.64p 3,517.64p 3,517.64p 126250
30/11/1999 3,453.35p 3,453.35p 3,453.35p 3,453.35p 307697
29/11/1999 3,581.93p 3,581.93p 3,581.93p 3,581.93p 103759
26/11/1999 3,321.70p 3,321.70p 3,321.70p 3,321.70p 179055
25/11/1999 3,089.03p 3,089.03p 3,089.03p 3,089.03p 277532
24/11/1999 3,187.00p 3,187.00p 3,187.00p 3,187.00p 102410
23/11/1999 3,315.58p 3,315.58p 3,315.58p 3,315.58p 35687
22/11/1999 3,477.84p 3,477.84p 3,477.84p 3,477.84p 61398
19/11/1999 3,554.38p 3,554.38p 3,554.38p 3,554.38p 202584
18/11/1999 3,539.07p 3,539.07p 3,539.07p 3,539.07p 219399
17/11/1999 3,520.70p 3,520.70p 3,520.70p 3,520.70p 100516
16/11/1999 3,557.44p 3,557.44p 3,557.44p 3,557.44p 203958
15/11/1999 3,575.81p 3,575.81p 3,575.81p 3,575.81p 64564
12/11/1999 3,621.73p 3,621.73p 3,621.73p 3,621.73p 347563
11/11/1999 3,551.31p 3,551.31p 3,551.31p 3,551.31p 59598
10/11/1999 3,551.31p 3,551.31p 3,551.31p 3,551.31p 8505
09/11/1999 3,520.70p 3,520.70p 3,520.70p 3,520.70p 132779
08/11/1999 3,551.31p 3,551.31p 3,551.31p 3,551.31p 44087
05/11/1999 3,701.33p 3,701.33p 3,701.33p 3,701.33p 169904
04/11/1999 3,744.19p 3,744.19p 3,744.19p 3,744.19p 45942
03/11/1999 3,796.23p 3,796.23p 3,796.23p 3,796.23p 58727
02/11/1999 3,780.92p 3,780.92p 3,780.92p 3,780.92p 70100
01/11/1999 3,783.99p 3,783.99p 3,783.99p 3,783.99p 17204
29/10/1999 3,747.25p 3,747.25p 3,747.25p 3,747.25p 9283
28/10/1999 3,790.11p 3,790.11p 3,790.11p 3,790.11p 66710
27/10/1999 3,731.94p 3,731.94p 3,731.94p 3,731.94p 152145
26/10/1999 3,765.62p 3,765.62p 3,765.62p 3,765.62p 87615
25/10/1999 3,765.62p 3,765.62p 3,765.62p 3,765.62p 80841
22/10/1999 3,747.25p 3,747.25p 3,747.25p 3,747.25p 153657
21/10/1999 3,765.62p 3,765.62p 3,765.62p 3,765.62p 27096
20/10/1999 3,765.62p 3,765.62p 3,765.62p 3,765.62p 125102
19/10/1999 3,710.51p 3,710.51p 3,710.51p 3,710.51p 54460
18/10/1999 3,679.90p 3,679.90p 3,679.90p 3,679.90p 139202
15/10/1999 3,704.39p 3,704.39p 3,704.39p 3,704.39p 143685
14/10/1999 3,741.13p 3,741.13p 3,741.13p 3,741.13p 41260
13/10/1999 3,747.25p 3,747.25p 3,747.25p 3,747.25p 152490
12/10/1999 3,735.00p 3,735.00p 3,735.00p 3,735.00p 101569
11/10/1999 3,719.69p 3,719.69p 3,719.69p 3,719.69p 163804
08/10/1999 3,490.08p 3,490.08p 3,490.08p 3,490.08p 136718
07/10/1999 3,719.69p 3,719.69p 3,719.69p 3,719.69p 190858
06/10/1999 3,735.00p 3,735.00p 3,735.00p 3,735.00p 420177
05/10/1999 3,955.43p 3,955.43p 3,955.43p 3,955.43p 369841
04/10/1999 3,918.69p 3,918.69p 3,918.69p 3,918.69p 64794
01/10/1999 3,878.89p 3,878.89p 3,878.89p 3,878.89p 135704
30/09/1999 3,918.69p 3,918.69p 3,918.69p 3,918.69p 318315
29/09/1999 3,955.43p 3,955.43p 3,955.43p 3,955.43p 578937
28/09/1999 3,759.49p 3,759.49p 3,759.49p 3,759.49p 135955
27/09/1999 3,563.56p 3,563.56p 3,563.56p 3,563.56p 134524
24/09/1999 3,379.87p 3,379.87p 3,379.87p 3,379.87p 108468
23/09/1999 3,392.12p 3,392.12p 3,392.12p 3,392.12p 288463
22/09/1999 3,343.13p 3,343.13p 3,343.13p 3,343.13p 292251

*Close Price adjusted for both dividends and splits