Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/11/2017 66.00p 68.75p 66.00p 66.50p 852347
22/11/2017 65.25p 68.75p 65.25p 67.75p 925655
21/11/2017 66.75p 67.75p 65.25p 66.25p 1013873
20/11/2017 67.25p 67.75p 66.25p 67.00p 1085221
17/11/2017 66.00p 70.00p 64.50p 67.25p 2199468
16/11/2017 66.00p 67.25p 64.30p 64.75p 1647300
15/11/2017 68.25p 71.00p 65.50p 66.25p 1509932
14/11/2017 67.00p 69.25p 65.75p 69.25p 1603018
13/11/2017 66.00p 66.75p 63.54p 66.25p 2027802
10/11/2017 66.50p 67.99p 64.47p 66.50p 1909401
09/11/2017 65.25p 69.49p 63.63p 67.50p 3127804
08/11/2017 68.25p 69.00p 65.00p 65.00p 2730536
07/11/2017 70.75p 72.75p 67.25p 67.50p 2397991
06/11/2017 71.00p 75.50p 66.33p 72.00p 7630661
03/11/2017 104.50p 104.50p 68.00p 72.00p 23224768
02/11/2017 106.00p 108.00p 102.00p 104.25p 1845521
01/11/2017 103.00p 109.50p 100.75p 106.00p 3822380
31/10/2017 104.00p 109.00p 100.50p 100.50p 3273295
30/10/2017 97.25p 104.81p 93.50p 104.50p 2463032
27/10/2017 98.75p 98.75p 92.75p 96.75p 1840521
26/10/2017 91.00p 99.25p 89.25p 98.75p 4122591
25/10/2017 89.50p 91.00p 87.25p 91.00p 741899
24/10/2017 89.50p 91.75p 88.94p 90.50p 1150514
23/10/2017 88.00p 91.25p 86.50p 91.00p 1794128
20/10/2017 84.75p 88.50p 83.00p 87.75p 1645766
19/10/2017 82.00p 84.75p 81.50p 84.50p 1481877
18/10/2017 82.50p 84.62p 82.00p 83.00p 598435
17/10/2017 86.00p 86.00p 82.88p 84.00p 1110206
16/10/2017 82.50p 86.12p 82.25p 85.25p 1980768
13/10/2017 81.25p 84.50p 81.25p 82.50p 598685
12/10/2017 81.50p 83.75p 80.00p 83.75p 668018
11/10/2017 82.50p 82.50p 79.50p 81.75p 610812
10/10/2017 78.00p 83.25p 78.00p 81.25p 629112
09/10/2017 84.00p 86.75p 79.50p 81.00p 1403706
06/10/2017 77.00p 92.00p 75.50p 85.25p 4413417
05/10/2017 73.25p 74.00p 72.50p 74.00p 334233
04/10/2017 72.00p 73.75p 72.00p 73.50p 368185
03/10/2017 72.25p 73.75p 70.50p 72.25p 310578
02/10/2017 72.25p 72.75p 69.75p 72.25p 496979
29/09/2017 72.00p 73.75p 69.50p 70.50p 930308
28/09/2017 69.00p 72.00p 69.00p 69.25p 476559
27/09/2017 69.25p 71.25p 69.25p 70.50p 319958
26/09/2017 70.25p 70.25p 68.75p 69.50p 387352
25/09/2017 71.25p 71.25p 68.75p 69.50p 509668
22/09/2017 69.75p 73.25p 67.50p 71.00p 1112023
21/09/2017 70.25p 70.25p 65.75p 67.75p 1476710
20/09/2017 70.00p 71.00p 69.25p 71.00p 566799
19/09/2017 71.25p 72.25p 69.25p 71.00p 890346
18/09/2017 72.00p 73.00p 71.00p 72.00p 1012447
15/09/2017 77.00p 77.00p 70.50p 72.25p 5756771
14/09/2017 76.25p 77.75p 74.75p 76.00p 685041
13/09/2017 80.25p 81.50p 76.00p 79.00p 917660
12/09/2017 81.25p 83.00p 78.50p 81.00p 1043772
11/09/2017 84.75p 84.75p 81.50p 82.75p 724578
08/09/2017 87.00p 87.00p 83.00p 84.25p 660114
07/09/2017 86.00p 87.00p 85.00p 86.25p 789382
06/09/2017 84.75p 87.25p 84.75p 86.50p 491778
05/09/2017 87.50p 87.50p 84.00p 86.50p 799221
04/09/2017 87.00p 88.50p 84.25p 87.50p 644389
01/09/2017 84.50p 85.00p 82.50p 84.75p 515980
31/08/2017 84.25p 85.00p 82.50p 85.00p 629293
30/08/2017 87.25p 87.25p 83.75p 84.00p 592753
29/08/2017 82.25p 88.00p 81.50p 88.00p 1008073
25/08/2017 82.00p 82.75p 79.50p 81.50p 496130
24/08/2017 79.00p 81.50p 79.00p 81.00p 565816
23/08/2017 80.00p 81.50p 78.75p 79.75p 1168275
22/08/2017 83.25p 84.75p 81.00p 81.00p 493413
21/08/2017 82.00p 84.75p 82.00p 82.75p 408811
18/08/2017 81.50p 85.25p 81.50p 82.00p 540511
17/08/2017 82.00p 83.25p 79.25p 81.50p 460615
16/08/2017 78.25p 81.75p 78.25p 79.75p 579801
15/08/2017 82.00p 84.25p 78.25p 78.50p 1111515
14/08/2017 86.50p 86.50p 82.50p 84.00p 612625
11/08/2017 88.75p 89.25p 84.00p 86.50p 1038234
10/08/2017 91.00p 91.00p 87.25p 89.50p 447769
09/08/2017 91.75p 92.25p 89.00p 89.50p 545986
08/08/2017 93.75p 94.00p 90.25p 91.25p 357878
07/08/2017 90.00p 93.75p 87.00p 93.75p 1628054
04/08/2017 92.75p 93.00p 88.50p 89.00p 792504
03/08/2017 83.75p 92.25p 82.25p 90.00p 1355178
02/08/2017 82.25p 84.25p 81.25p 83.50p 708669
01/08/2017 82.00p 85.00p 81.75p 84.25p 696618
31/07/2017 84.00p 86.00p 82.50p 82.75p 1083856
28/07/2017 82.25p 85.75p 80.75p 84.00p 1300075
27/07/2017 83.00p 85.25p 80.75p 83.25p 1020141
26/07/2017 86.50p 86.50p 79.75p 81.50p 1259547
25/07/2017 87.00p 90.25p 85.25p 85.75p 1052588
24/07/2017 90.00p 91.00p 85.25p 91.00p 1427920
21/07/2017 95.00p 95.00p 90.00p 91.00p 667949
20/07/2017 96.00p 96.25p 88.00p 93.25p 1571309
19/07/2017 89.25p 99.00p 88.50p 95.75p 2622497
18/07/2017 77.25p 89.25p 75.50p 89.25p 2717249
17/07/2017 69.00p 77.50p 68.75p 77.00p 3232357
14/07/2017 63.50p 67.50p 63.50p 67.50p 1008098
13/07/2017 63.50p 65.00p 63.50p 63.50p 396435
12/07/2017 65.75p 66.25p 63.50p 63.75p 446770
11/07/2017 67.75p 67.75p 63.50p 64.25p 1030437
10/07/2017 70.00p 70.00p 65.00p 66.25p 792853
07/07/2017 70.00p 70.00p 66.00p 68.00p 776938
06/07/2017 67.00p 69.25p 65.50p 68.50p 1099301
05/07/2017 67.50p 68.50p 65.25p 68.00p 701624
04/07/2017 67.50p 67.50p 65.50p 65.75p 593232
03/07/2017 66.50p 68.50p 65.25p 66.00p 788179
30/06/2017 65.75p 68.50p 65.25p 65.75p 915502
29/06/2017 65.00p 68.00p 65.00p 65.00p 1018308
28/06/2017 66.75p 68.00p 64.25p 66.00p 591431
27/06/2017 68.00p 68.00p 64.25p 66.75p 945219
26/06/2017 66.50p 68.25p 64.75p 65.75p 774025
23/06/2017 63.00p 65.50p 63.00p 65.25p 642879
22/06/2017 66.50p 66.50p 61.50p 63.00p 858871
21/06/2017 62.75p 65.50p 62.75p 64.50p 1460600
20/06/2017 67.00p 68.50p 63.50p 65.00p 1640555
19/06/2017 68.50p 68.50p 65.50p 67.00p 917326
16/06/2017 69.00p 69.00p 67.50p 68.25p 1558397
15/06/2017 69.25p 70.25p 66.25p 69.00p 1750439
14/06/2017 69.25p 70.69p 68.50p 69.50p 1287640
13/06/2017 69.50p 70.25p 68.50p 69.75p 1732166
12/06/2017 72.00p 72.50p 69.00p 69.25p 1679045
09/06/2017 71.25p 74.00p 69.75p 71.50p 2958592
08/06/2017 75.25p 76.75p 70.75p 72.25p 3075543
07/06/2017 75.50p 78.00p 75.50p 76.50p 1322816
06/06/2017 73.75p 77.00p 73.75p 77.00p 1735301
05/06/2017 77.00p 79.75p 73.25p 75.75p 1838443
02/06/2017 72.00p 76.50p 71.74p 76.50p 3138618
01/06/2017 76.75p 76.75p 70.50p 73.00p 2306244
31/05/2017 78.75p 80.62p 72.75p 73.50p 4968637
30/05/2017 83.25p 85.25p 78.86p 80.00p 3995177
26/05/2017 88.00p 89.19p 86.00p 86.25p 1436819
25/05/2017 87.75p 92.95p 86.63p 88.00p 1916628
24/05/2017 91.00p 92.00p 86.25p 87.00p 2771869
23/05/2017 96.25p 98.76p 90.25p 90.50p 4099371
22/05/2017 102.25p 102.25p 97.75p 97.75p 2022049
19/05/2017 101.00p 104.50p 99.50p 101.25p 1206913
18/05/2017 104.25p 104.25p 99.00p 102.75p 1848206
17/05/2017 100.50p 104.50p 99.75p 102.00p 1794081
16/05/2017 104.25p 104.25p 99.12p 100.75p 2881678
15/05/2017 114.25p 115.00p 101.75p 104.00p 3122303
12/05/2017 117.75p 117.75p 111.37p 112.25p 1596272
11/05/2017 115.75p 120.50p 112.63p 113.50p 2279070
10/05/2017 107.25p 115.50p 107.25p 115.25p 1522069
09/05/2017 107.00p 113.00p 106.50p 108.00p 1703716
08/05/2017 110.00p 111.50p 107.25p 107.50p 1693662
05/05/2017 100.25p 108.00p 99.75p 106.75p 1594043
04/05/2017 101.25p 103.50p 98.91p 100.50p 1879847
03/05/2017 105.25p 107.25p 103.44p 104.25p 1660260
02/05/2017 112.50p 112.50p 105.55p 107.00p 1637339
28/04/2017 106.75p 112.00p 106.75p 110.00p 969154
27/04/2017 109.75p 112.00p 106.50p 109.00p 1136579
26/04/2017 106.25p 109.00p 104.75p 108.50p 974525
25/04/2017 108.00p 109.50p 104.75p 108.75p 1392764
24/04/2017 103.00p 108.75p 101.69p 107.00p 1822097
21/04/2017 109.00p 110.81p 104.25p 104.75p 1348761
20/04/2017 106.00p 109.19p 103.25p 106.50p 1590708
19/04/2017 108.25p 113.00p 106.00p 106.25p 1688963
18/04/2017 113.25p 116.50p 108.75p 110.00p 2634919
13/04/2017 109.00p 115.25p 104.69p 115.25p 2618820
12/04/2017 103.25p 108.25p 103.25p 104.25p 1453941
11/04/2017 106.00p 106.61p 101.50p 105.50p 3241249
10/04/2017 118.00p 118.75p 102.25p 107.00p 4762569
07/04/2017 116.75p 120.45p 110.87p 118.50p 2773779
06/04/2017 111.25p 116.25p 102.82p 116.25p 5100549
05/04/2017 87.00p 114.75p 86.25p 114.75p 8900638
04/04/2017 82.75p 87.00p 82.75p 86.25p 2192935
03/04/2017 87.00p 87.00p 82.50p 83.00p 2042925
31/03/2017 88.00p 88.25p 85.00p 85.00p 1597346
30/03/2017 90.00p 90.88p 86.50p 88.00p 1573163
29/03/2017 88.25p 90.25p 86.75p 90.00p 1449332
28/03/2017 89.25p 90.75p 85.50p 88.50p 2291688
27/03/2017 86.00p 89.51p 83.66p 87.75p 3057077
24/03/2017 89.50p 92.45p 85.63p 86.00p 3204710
23/03/2017 94.50p 96.75p 89.25p 89.25p 3030933
22/03/2017 93.25p 96.25p 88.00p 94.50p 3206367
21/03/2017 97.00p 97.00p 88.64p 93.25p 4139465
20/03/2017 101.75p 102.50p 96.50p 97.25p 3276961
17/03/2017 97.25p 102.75p 95.88p 102.25p 5727422
16/03/2017 89.75p 98.75p 89.00p 98.00p 6151574
15/03/2017 85.75p 87.42p 83.25p 86.00p 2359751
14/03/2017 85.00p 86.38p 81.00p 82.50p 1821907
13/03/2017 87.75p 89.25p 82.50p 83.25p 2468891
10/03/2017 82.00p 87.50p 80.50p 86.75p 3522439
09/03/2017 89.00p 91.25p 80.50p 81.50p 3776028
08/03/2017 89.00p 95.73p 86.25p 87.75p 5870221
07/03/2017 101.00p 101.50p 88.25p 88.25p 4272200
06/03/2017 110.00p 111.75p 96.06p 101.50p 3693217
03/03/2017 112.50p 112.98p 107.56p 110.75p 1700888
02/03/2017 119.75p 119.75p 109.25p 113.50p 2970912
01/03/2017 121.50p 122.69p 116.25p 117.00p 2152701
28/02/2017 119.75p 122.28p 117.75p 121.25p 1310333
27/02/2017 122.25p 124.92p 119.25p 119.75p 1182119
24/02/2017 124.00p 125.19p 118.00p 122.50p 2213431
23/02/2017 125.75p 126.50p 121.56p 122.25p 2622678
22/02/2017 133.25p 133.25p 125.37p 126.75p 2222771
21/02/2017 129.25p 134.00p 129.25p 131.50p 1152784
20/02/2017 133.25p 134.37p 128.75p 130.75p 1271227
17/02/2017 132.75p 134.50p 128.50p 133.25p 1705231
16/02/2017 136.00p 138.25p 132.00p 133.50p 1889234
15/02/2017 137.00p 140.00p 135.25p 136.25p 1211851
14/02/2017 135.50p 140.50p 135.50p 136.00p 1223777
13/02/2017 139.75p 141.50p 137.24p 138.25p 1208467
10/02/2017 139.75p 139.75p 134.38p 136.75p 1690323

*Close Price adjusted for both dividends and splits