Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2016 172.00p 184.56p 171.97p 180.75p 1051193
26/04/2016 178.00p 178.00p 169.58p 174.75p 1005503
25/04/2016 190.50p 190.50p 173.07p 175.50p 2754404
22/04/2016 185.00p 192.50p 175.45p 189.25p 2535489
21/04/2016 192.00p 199.00p 175.00p 183.00p 4766549
20/04/2016 168.75p 189.25p 165.00p 188.50p 3059073
19/04/2016 160.00p 172.00p 160.00p 172.00p 2621436
18/04/2016 155.75p 157.75p 150.00p 157.25p 1407119
15/04/2016 155.50p 157.78p 145.97p 157.00p 1679947
14/04/2016 159.50p 160.75p 146.19p 153.75p 2909570
13/04/2016 142.75p 158.25p 142.59p 158.25p 2844544
12/04/2016 136.00p 146.07p 134.25p 142.75p 2680037
11/04/2016 120.25p 136.44p 120.25p 132.50p 2057102
08/04/2016 115.75p 123.25p 115.75p 122.00p 997003
07/04/2016 120.00p 123.59p 115.19p 115.75p 1203336
06/04/2016 118.50p 126.69p 115.25p 119.00p 1464808
05/04/2016 121.00p 123.00p 114.06p 117.75p 1308868
04/04/2016 126.25p 131.31p 119.25p 120.75p 1766664
01/04/2016 130.25p 141.75p 124.25p 128.50p 2216680
31/03/2016 126.00p 134.60p 121.06p 132.75p 1981747
30/03/2016 118.00p 128.80p 118.00p 125.50p 2307409
29/03/2016 125.50p 129.29p 113.15p 113.25p 2856981
24/03/2016 123.00p 128.28p 118.03p 127.00p 3315785
23/03/2016 152.50p 152.50p 133.00p 134.75p 2514727
22/03/2016 148.25p 153.00p 142.75p 151.25p 1228682
21/03/2016 154.75p 155.26p 147.00p 150.00p 1163715
18/03/2016 155.75p 158.50p 148.50p 156.75p 2814820
17/03/2016 155.25p 159.69p 148.00p 156.50p 2706829
16/03/2016 145.00p 154.51p 140.54p 144.50p 1816069
15/03/2016 164.00p 164.00p 146.25p 146.25p 2927646
14/03/2016 153.00p 172.50p 153.00p 164.75p 3511423
11/03/2016 139.75p 159.43p 137.13p 152.50p 3818779
10/03/2016 143.25p 146.57p 134.00p 135.00p 2832304
09/03/2016 155.25p 162.38p 143.75p 144.00p 5206512
08/03/2016 194.50p 194.50p 159.25p 160.50p 5465451
07/03/2016 168.50p 190.04p 159.50p 188.00p 8220936
04/03/2016 123.25p 157.75p 123.25p 157.00p 9281661
03/03/2016 105.00p 129.99p 104.63p 122.00p 6420302
02/03/2016 97.00p 104.50p 96.88p 104.25p 1832196
01/03/2016 95.00p 97.50p 94.00p 95.50p 1710978
29/02/2016 88.00p 94.75p 87.94p 93.50p 1906126
26/02/2016 84.00p 91.50p 83.14p 91.00p 1881056
25/02/2016 85.00p 88.39p 81.25p 81.75p 1319728
24/02/2016 90.00p 91.00p 81.25p 85.25p 1625876
23/02/2016 85.00p 94.00p 83.00p 89.50p 2139780
22/02/2016 76.25p 84.31p 76.25p 84.00p 1890155
19/02/2016 81.75p 81.75p 76.00p 79.00p 993872
18/02/2016 81.50p 82.69p 77.13p 79.50p 2220824
17/02/2016 80.00p 83.75p 77.00p 80.75p 2109662
16/02/2016 81.25p 84.00p 76.09p 79.00p 2515633
15/02/2016 82.00p 84.75p 79.00p 84.00p 1507960
12/02/2016 79.75p 83.78p 76.70p 83.50p 3319763
11/02/2016 77.00p 79.50p 70.50p 76.75p 3152085
10/02/2016 73.50p 77.00p 67.81p 75.00p 2254345
09/02/2016 74.50p 74.50p 67.00p 72.00p 3126537
08/02/2016 62.75p 74.00p 61.25p 74.00p 6207167
05/02/2016 58.00p 65.00p 54.00p 61.25p 4813234
04/02/2016 47.00p 58.50p 47.00p 56.50p 3927779
03/02/2016 49.00p 49.00p 44.50p 46.75p 1429999
02/02/2016 49.00p 49.75p 45.75p 46.75p 1513465
01/02/2016 56.75p 56.75p 46.37p 47.75p 3026218
29/01/2016 56.00p 60.00p 49.15p 54.75p 5325964
28/01/2016 58.00p 63.18p 54.25p 54.75p 5503852
27/01/2016 61.00p 67.91p 56.20p 57.50p 7751716
26/01/2016 42.50p 59.31p 40.75p 58.50p 5813996
25/01/2016 40.75p 46.75p 40.75p 42.50p 2434248
22/01/2016 38.00p 45.49p 37.87p 40.75p 3059729
21/01/2016 38.50p 39.19p 35.75p 36.75p 1117145
20/01/2016 37.00p 39.75p 36.59p 38.25p 1545584
19/01/2016 40.00p 42.75p 38.50p 39.25p 2771790
18/01/2016 46.25p 47.63p 38.24p 38.25p 3435156
15/01/2016 52.75p 52.75p 46.04p 47.00p 1439550
14/01/2016 52.50p 53.75p 48.69p 51.75p 1904220
13/01/2016 56.00p 57.00p 53.25p 54.25p 2174688
12/01/2016 57.50p 58.00p 52.85p 55.00p 2278481
11/01/2016 60.00p 62.00p 54.50p 55.25p 1303593
08/01/2016 64.50p 66.07p 58.75p 60.75p 1386563
07/01/2016 68.00p 70.00p 63.00p 65.50p 1243775
06/01/2016 73.00p 73.25p 68.50p 69.75p 1509552
05/01/2016 76.25p 77.41p 71.00p 71.25p 1161507
04/01/2016 78.00p 82.00p 73.50p 74.25p 1133675
31/12/2015 75.00p 83.50p 72.17p 83.50p 584091
30/12/2015 83.50p 85.00p 74.45p 76.25p 1272429
29/12/2015 80.00p 90.75p 80.00p 82.50p 3111009
24/12/2015 69.50p 77.75p 69.50p 77.00p 741813
23/12/2015 66.00p 71.25p 66.00p 69.25p 1392640
22/12/2015 65.75p 69.50p 64.50p 66.00p 1999207
21/12/2015 58.50p 65.75p 57.75p 65.50p 2986175
18/12/2015 64.25p 64.25p 55.00p 57.75p 4155185
17/12/2015 75.00p 75.00p 70.00p 70.00p 537268
16/12/2015 73.00p 78.65p 70.10p 71.10p 758501
15/12/2015 83.20p 85.55p 70.60p 76.00p 734682
14/12/2015 98.00p 100.00p 80.10p 84.00p 911642
11/12/2015 100.00p 100.00p 92.00p 99.00p 574913
10/12/2015 102.00p 104.63p 98.50p 103.00p 361601
09/12/2015 104.00p 104.00p 98.50p 101.00p 791161
08/12/2015 104.00p 108.00p 102.00p 104.00p 388208
07/12/2015 102.00p 111.00p 102.00p 105.00p 371329
04/12/2015 113.00p 114.00p 104.00p 105.00p 254399
03/12/2015 121.00p 122.00p 110.00p 113.00p 970531
02/12/2015 127.00p 132.00p 119.00p 125.00p 621044
01/12/2015 117.00p 131.00p 117.00p 131.00p 469635
30/11/2015 122.00p 125.00p 114.00p 123.00p 533845
27/11/2015 127.00p 133.00p 116.00p 119.00p 169901
26/11/2015 123.00p 133.00p 114.56p 126.00p 568608
25/11/2015 122.00p 126.00p 110.42p 120.00p 570843
24/11/2015 133.00p 135.00p 121.00p 124.00p 420494
23/11/2015 129.00p 138.00p 123.00p 127.00p 560038
20/11/2015 150.00p 165.00p 121.96p 127.00p 1699723
19/11/2015 126.67p 132.70p 113.40p 118.83p 665167
18/11/2015 138.74p 150.80p 123.66p 126.67p 598272
17/11/2015 132.70p 147.78p 120.64p 147.78p 469979
16/11/2015 117.62p 135.72p 110.63p 135.72p 433524
13/11/2015 120.64p 120.64p 109.78p 115.21p 304087
12/11/2015 120.64p 124.66p 111.83p 120.64p 462557
11/11/2015 112.19p 131.20p 109.42p 120.64p 804081
10/11/2015 135.72p 138.74p 100.13p 113.40p 3308114
09/11/2015 199.05p 223.18p 156.83p 159.85p 2037716
06/11/2015 229.21p 229.21p 191.52p 196.04p 921836
05/11/2015 277.47p 277.47p 232.23p 238.26p 849997
04/11/2015 307.63p 310.65p 276.41p 280.49p 696560
03/11/2015 319.69p 324.97p 301.60p 307.63p 517374
02/11/2015 289.53p 339.60p 279.04p 334.77p 745973
30/10/2015 298.58p 310.65p 275.21p 307.63p 277215
29/10/2015 286.52p 288.03p 268.42p 286.52p 454015
28/10/2015 304.61p 306.88p 274.45p 304.61p 459026
27/10/2015 331.76p 331.76p 289.53p 304.61p 385858
26/10/2015 346.84p 346.84p 313.30p 340.81p 319982
23/10/2015 370.97p 373.98p 325.73p 340.81p 532427
22/10/2015 337.79p 368.49p 337.79p 355.89p 398400
21/10/2015 361.92p 415.60p 340.05p 346.84p 1412072
20/10/2015 337.79p 378.75p 325.73p 349.85p 755195
19/10/2015 407.16p 410.17p 328.74p 346.84p 817850
16/10/2015 440.33p 441.84p 398.11p 404.14p 601285
15/10/2015 425.25p 464.46p 423.50p 443.35p 627753
14/10/2015 431.29p 437.32p 410.17p 419.22p 334576
13/10/2015 422.24p 453.59p 340.81p 422.24p 985348
12/10/2015 503.67p 565.80p 377.00p 431.29p 3068664
09/10/2015 443.35p 504.27p 437.32p 497.64p 1522366
08/10/2015 410.17p 443.35p 352.83p 428.27p 1631263
07/10/2015 325.73p 429.05p 313.66p 419.22p 2390172
06/10/2015 283.50p 337.79p 280.49p 313.66p 1454469
05/10/2015 238.26p 291.34p 233.74p 280.49p 838667
02/10/2015 226.20p 251.35p 226.20p 232.23p 545023
01/10/2015 199.05p 235.25p 199.05p 217.15p 440186
30/09/2015 180.96p 208.10p 180.17p 196.04p 431685
29/09/2015 177.94p 202.82p 174.93p 177.94p 530089
28/09/2015 220.17p 223.18p 183.98p 186.99p 725477
25/09/2015 226.20p 232.23p 217.15p 220.17p 147984
24/09/2015 232.23p 238.26p 217.15p 223.18p 210449
23/09/2015 226.20p 235.25p 217.15p 235.25p 293103
22/09/2015 250.33p 256.36p 223.18p 229.21p 512109
21/09/2015 259.37p 262.39p 242.36p 250.33p 249150
18/09/2015 269.63p 274.09p 253.95p 254.79p 1092522
17/09/2015 277.23p 277.71p 261.18p 265.77p 326554
16/09/2015 289.53p 289.53p 266.85p 275.06p 508172
15/09/2015 250.93p 278.68p 247.31p 276.26p 542791
14/09/2015 266.49p 276.02p 248.28p 253.34p 440289
11/09/2015 289.29p 289.29p 268.42p 269.51p 358340
10/09/2015 301.60p 303.05p 273.25p 280.12p 429484
09/09/2015 292.07p 322.59p 276.51p 306.06p 1161996
08/09/2015 302.68p 317.64p 279.04p 289.53p 433611
07/09/2015 324.28p 339.00p 299.19p 304.25p 710266
04/09/2015 348.89p 361.44p 325.13p 331.03p 433460
03/09/2015 379.41p 384.24p 337.31p 349.37p 696679
02/09/2015 398.83p 413.18p 374.59p 377.00p 312537
01/09/2015 416.21p 431.03p 381.94p 403.06p 349055
28/08/2015 403.54p 438.55p 403.54p 423.44p 427619
27/08/2015 431.41p 443.35p 388.70p 398.47p 483234
26/08/2015 423.81p 451.79p 412.59p 415.84p 450031
25/08/2015 438.64p 455.41p 420.31p 438.64p 489258
24/08/2015 464.34p 464.34p 417.25p 450.71p 759690
21/08/2015 419.70p 464.34p 399.44p 464.34p 1052088
20/08/2015 346.24p 431.17p 333.94p 425.50p 1460411
19/08/2015 391.47p 402.09p 319.69p 347.56p 1060078
18/08/2015 420.55p 436.59p 385.20p 398.23p 431358
17/08/2015 461.81p 471.45p 422.12p 431.17p 462702
14/08/2015 478.94p 503.79p 454.93p 454.93p 310759
13/08/2015 494.50p 506.08p 457.45p 476.77p 284161
12/08/2015 492.93p 502.46p 464.94p 491.00p 494071
11/08/2015 529.85p 564.23p 495.83p 501.86p 451820
10/08/2015 494.02p 540.46p 469.89p 535.04p 350722
07/08/2015 491.97p 510.67p 484.13p 493.42p 577380
06/08/2015 549.87p 549.87p 485.92p 500.65p 364747
05/08/2015 544.20p 561.58p 532.14p 535.76p 269730
04/08/2015 602.23p 602.23p 537.57p 541.67p 333532
03/08/2015 639.39p 639.39p 585.70p 591.13p 213319
31/07/2015 640.60p 666.15p 599.58p 629.13p 282475
30/07/2015 672.56p 689.45p 635.17p 649.04p 238622
29/07/2015 704.53p 720.80p 667.74p 670.75p 233248
28/07/2015 667.14p 717.80p 657.48p 712.98p 460022
27/07/2015 750.98p 751.58p 656.88p 661.10p 573961
24/07/2015 915.05p 915.05p 735.90p 752.19p 628889
23/07/2015 907.81p 931.34p 904.80p 910.83p 262093
22/07/2015 951.24p 951.24p 901.18p 906.00p 437285
21/07/2015 945.81p 950.64p 902.99p 943.40p 280286
20/07/2015 971.75p 1,000.10p 902.99p 936.76p 476452
17/07/2015 973.56p 988.92p 954.26p 979.59p 257199
16/07/2015 989.24p 995.88p 954.26p 968.13p 314149
15/07/2015 944.00p 1,018.83p 939.18p 981.40p 539487

*Close Price adjusted for both dividends and splits