Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/07/2015 928.32p 953.27p 901.03p 933.15p 459902
13/07/2015 985.62p 1,014.17p 869.21p 892.73p 728772
10/07/2015 1,118.33p 1,151.50p 978.39p 982.61p 698090
09/07/2015 1,169.60p 1,188.90p 1,119.53p 1,120.74p 284447
08/07/2015 1,231.73p 1,231.73p 1,171.41p 1,177.44p 122735
07/07/2015 1,286.02p 1,286.02p 1,196.74p 1,199.16p 129496
06/07/2015 1,251.03p 1,293.25p 1,240.21p 1,284.81p 193981
03/07/2015 1,277.57p 1,290.84p 1,266.71p 1,282.40p 114468
02/07/2015 1,313.76p 1,313.76p 1,279.98p 1,284.81p 202689
01/07/2015 1,349.95p 1,349.95p 1,294.46p 1,349.95p 181832
30/06/2015 1,388.56p 1,392.18p 1,349.95p 1,349.95p 99688
29/06/2015 1,399.42p 1,424.75p 1,379.63p 1,394.59p 113961
26/06/2015 1,471.80p 1,488.69p 1,404.24p 1,427.16p 145619
25/06/2015 1,504.37p 1,539.36p 1,470.59p 1,474.21p 114342
24/06/2015 1,532.12p 1,532.12p 1,507.99p 1,518.85p 136584
23/06/2015 1,552.63p 1,557.45p 1,507.99p 1,524.88p 151907
22/06/2015 1,544.18p 1,564.69p 1,511.61p 1,556.25p 126702
19/06/2015 1,510.40p 1,568.79p 1,510.40p 1,532.12p 215386
18/06/2015 1,533.33p 1,577.72p 1,520.06p 1,544.18p 93386
17/06/2015 1,522.47p 1,530.91p 1,503.17p 1,526.09p 109528
16/06/2015 1,494.72p 1,555.08p 1,494.72p 1,532.12p 157277
15/06/2015 1,532.12p 1,607.77p 1,532.12p 1,564.69p 166675
12/06/2015 1,655.17p 1,655.17p 1,561.07p 1,565.90p 285838
11/06/2015 1,581.58p 1,685.33p 1,540.28p 1,685.33p 286225
10/06/2015 1,657.58p 1,692.87p 1,641.90p 1,663.62p 330948
09/06/2015 1,688.95p 1,715.49p 1,646.73p 1,679.30p 373576
08/06/2015 1,696.19p 1,746.86p 1,673.27p 1,688.95p 132817
05/06/2015 1,725.14p 1,725.14p 1,651.55p 1,687.74p 100843
04/06/2015 1,725.14p 1,761.33p 1,678.09p 1,682.92p 62062
03/06/2015 1,725.14p 1,784.26p 1,718.15p 1,739.62p 171089
02/06/2015 1,673.27p 1,719.11p 1,646.73p 1,702.22p 111956
01/06/2015 1,681.71p 1,702.21p 1,646.73p 1,656.38p 88650
29/05/2015 1,646.73p 1,709.46p 1,643.11p 1,701.02p 134773
28/05/2015 1,641.90p 1,671.10p 1,633.46p 1,645.52p 86065
27/05/2015 1,644.31p 1,668.44p 1,633.46p 1,651.55p 110811
26/05/2015 1,664.82p 1,670.86p 1,616.57p 1,643.11p 122333
22/05/2015 1,676.89p 1,719.11p 1,670.86p 1,678.09p 74082
21/05/2015 1,675.68p 1,705.84p 1,654.81p 1,667.24p 72298
20/05/2015 1,658.79p 1,698.60p 1,658.79p 1,688.95p 94205
19/05/2015 1,697.40p 1,701.02p 1,653.97p 1,668.44p 114758
18/05/2015 1,737.21p 1,737.21p 1,688.95p 1,692.57p 143169
15/05/2015 1,670.86p 1,736.00p 1,670.86p 1,713.08p 205942
14/05/2015 1,736.00p 1,773.42p 1,666.03p 1,733.59p 169280
13/05/2015 1,715.49p 1,722.73p 1,640.70p 1,707.05p 258283
12/05/2015 1,664.82p 1,702.59p 1,664.70p 1,678.09p 172957
11/05/2015 1,785.46p 1,785.46p 1,680.51p 1,694.98p 186592
08/05/2015 1,731.18p 1,755.30p 1,704.30p 1,713.08p 234706
07/05/2015 1,828.89p 1,828.89p 1,714.29p 1,731.18p 135060
06/05/2015 1,844.58p 1,900.07p 1,795.11p 1,820.45p 142855
05/05/2015 1,773.40p 1,854.23p 1,755.30p 1,819.24p 205236
01/05/2015 1,716.70p 1,756.51p 1,716.70p 1,745.65p 43877
30/04/2015 1,709.46p 1,742.03p 1,692.57p 1,738.41p 123725
29/04/2015 1,767.37p 1,778.19p 1,684.13p 1,737.21p 217214
28/04/2015 1,728.76p 1,819.24p 1,726.35p 1,784.26p 163548
27/04/2015 1,726.35p 1,752.37p 1,686.54p 1,744.45p 48431
24/04/2015 1,743.24p 1,773.40p 1,709.07p 1,734.79p 149231
23/04/2015 1,640.70p 1,766.16p 1,597.27p 1,756.51p 209750
22/04/2015 1,628.63p 1,680.51p 1,605.71p 1,616.57p 104305
21/04/2015 1,652.76p 1,652.76p 1,565.90p 1,623.81p 148152
20/04/2015 1,694.98p 1,698.59p 1,635.87p 1,640.70p 135564
17/04/2015 1,656.38p 1,698.14p 1,614.15p 1,690.16p 158569
16/04/2015 1,660.00p 1,716.70p 1,632.25p 1,657.58p 189973
15/04/2015 1,628.63p 1,684.13p 1,587.61p 1,663.62p 160077
14/04/2015 1,509.20p 1,618.98p 1,509.20p 1,611.74p 162510
13/04/2015 1,517.64p 1,565.90p 1,503.51p 1,515.23p 122324
10/04/2015 1,495.93p 1,575.55p 1,492.31p 1,568.31p 187991
09/04/2015 1,487.48p 1,518.85p 1,446.47p 1,500.75p 180949
08/04/2015 1,475.42p 1,506.79p 1,462.15p 1,466.97p 131673
07/04/2015 1,464.56p 1,471.80p 1,435.61p 1,459.74p 100931
02/04/2015 1,464.56p 1,470.79p 1,415.10p 1,423.54p 87395
01/04/2015 1,430.78p 1,463.36p 1,428.37p 1,450.09p 200583
31/03/2015 1,445.26p 1,445.26p 1,404.70p 1,417.51p 146732
30/03/2015 1,507.99p 1,507.99p 1,428.37p 1,430.78p 166714
27/03/2015 1,568.31p 1,568.31p 1,453.70p 1,475.42p 151061
26/03/2015 1,581.58p 1,618.98p 1,542.98p 1,561.07p 111006
25/03/2015 1,577.96p 1,597.27p 1,545.39p 1,596.06p 117446
24/03/2015 1,605.71p 1,615.36p 1,561.07p 1,563.49p 104532
23/03/2015 1,615.36p 1,627.27p 1,570.72p 1,622.60p 120150
20/03/2015 1,529.71p 1,622.68p 1,483.62p 1,620.19p 228677
19/03/2015 1,488.69p 1,542.38p 1,488.69p 1,516.44p 173358
18/03/2015 1,459.74p 1,489.90p 1,439.23p 1,481.45p 152462
17/03/2015 1,400.62p 1,501.49p 1,381.32p 1,444.05p 377985
16/03/2015 1,374.08p 1,374.08p 1,329.45p 1,339.10p 83509
13/03/2015 1,327.03p 1,355.99p 1,296.87p 1,355.99p 195896
12/03/2015 1,342.72p 1,407.83p 1,283.60p 1,335.48p 300238
11/03/2015 1,363.22p 1,379.89p 1,275.16p 1,336.68p 344166
10/03/2015 1,510.40p 1,510.40p 1,368.05p 1,369.26p 424960
09/03/2015 1,588.82p 1,592.44p 1,519.43p 1,523.68p 190360
06/03/2015 1,645.52p 1,645.52p 1,576.76p 1,577.96p 338262
05/03/2015 1,725.14p 1,725.14p 1,644.31p 1,646.73p 150844
04/03/2015 1,778.22p 1,796.32p 1,711.87p 1,714.29p 100793
03/03/2015 1,844.58p 1,844.58p 1,664.82p 1,768.57p 275718
02/03/2015 1,888.01p 1,909.19p 1,857.85p 1,863.88p 126431
27/02/2015 1,930.23p 1,930.23p 1,868.70p 1,896.45p 121412
26/02/2015 1,907.31p 1,954.36p 1,907.31p 1,925.40p 126212
25/02/2015 1,933.85p 1,967.75p 1,925.40p 1,942.29p 119342
24/02/2015 1,943.50p 1,992.96p 1,938.67p 1,966.42p 77432
23/02/2015 1,966.42p 1,994.17p 1,960.39p 1,965.22p 126525
20/02/2015 1,970.04p 2,006.23p 1,964.01p 1,998.99p 147971
19/02/2015 1,978.49p 1,997.79p 1,949.53p 1,985.72p 82004
18/02/2015 1,990.55p 2,005.03p 1,960.39p 1,984.52p 225784
17/02/2015 2,075.00p 2,075.00p 1,945.91p 1,995.38p 124504
16/02/2015 1,988.14p 2,078.62p 1,983.31p 2,035.19p 134882
13/02/2015 1,909.72p 2,007.44p 1,909.72p 1,970.04p 164094
12/02/2015 1,925.40p 1,961.60p 1,880.77p 1,894.04p 208357
11/02/2015 1,992.96p 1,994.17p 1,907.31p 1,907.31p 397220
10/02/2015 2,171.51p 2,172.72p 2,075.00p 2,079.82p 122935
09/02/2015 2,111.19p 2,185.02p 2,082.24p 2,161.86p 139771
06/02/2015 2,239.07p 2,251.13p 2,093.09p 2,107.57p 203644
05/02/2015 2,068.97p 2,288.53p 2,042.42p 2,271.64p 236404
04/02/2015 2,059.31p 2,111.58p 2,015.88p 2,078.62p 114529
03/02/2015 1,997.79p 2,077.41p 1,990.55p 2,025.54p 102515
02/02/2015 1,974.87p 2,012.26p 1,955.56p 1,984.52p 62212
30/01/2015 1,933.85p 2,001.41p 1,933.85p 1,971.25p 103461
29/01/2015 2,006.23p 2,031.57p 1,941.09p 1,942.29p 123883
28/01/2015 2,043.63p 2,065.35p 1,980.90p 1,992.96p 89669
27/01/2015 2,073.79p 2,093.09p 2,002.61p 2,014.68p 133924
26/01/2015 2,090.68p 2,097.92p 2,041.22p 2,062.93p 85992
23/01/2015 2,179.95p 2,179.95p 2,077.41p 2,099.13p 147645
22/01/2015 2,196.84p 2,212.55p 2,152.21p 2,166.68p 69997
21/01/2015 2,205.29p 2,219.76p 2,136.52p 2,176.33p 55541
20/01/2015 2,137.73p 2,258.37p 2,126.87p 2,188.40p 95740
19/01/2015 2,067.76p 2,141.35p 2,067.76p 2,117.22p 66929
16/01/2015 2,050.87p 2,093.09p 1,990.55p 2,076.20p 90908
15/01/2015 2,026.74p 2,100.33p 2,001.41p 2,066.55p 95069
14/01/2015 1,965.22p 2,036.39p 1,880.77p 2,014.68p 148750
13/01/2015 2,052.08p 2,062.93p 1,990.55p 1,990.55p 174054
12/01/2015 2,135.32p 2,140.14p 2,021.92p 2,050.87p 95267
09/01/2015 2,161.86p 2,161.86p 2,087.06p 2,122.05p 33081
08/01/2015 2,130.49p 2,158.24p 2,091.89p 2,149.79p 57895
07/01/2015 2,096.71p 2,146.17p 2,079.82p 2,099.13p 70286
06/01/2015 2,035.19p 2,126.87p 2,023.12p 2,108.78p 59769
05/01/2015 2,122.05p 2,157.03p 2,007.44p 2,009.85p 87029
02/01/2015 2,128.08p 2,189.60p 2,093.09p 2,112.40p 54633
31/12/2014 2,099.13p 2,144.97p 2,087.06p 2,144.97p 20240
30/12/2014 2,087.06p 2,152.21p 2,072.58p 2,131.70p 41392
29/12/2014 2,076.20p 2,119.63p 2,042.42p 2,089.47p 72434
24/12/2014 2,026.74p 2,044.84p 2,024.33p 2,035.19p 6184
23/12/2014 2,040.01p 2,091.89p 2,030.36p 2,059.31p 60553
22/12/2014 2,097.92p 2,118.43p 2,037.60p 2,044.84p 65050
19/12/2014 2,027.95p 2,118.32p 1,964.01p 2,094.30p 118053
18/12/2014 1,901.28p 2,021.92p 1,863.88p 1,998.99p 181578
17/12/2014 1,842.16p 1,862.67p 1,806.45p 1,844.58p 179094
16/12/2014 1,851.81p 1,896.45p 1,815.62p 1,837.34p 115459
15/12/2014 1,873.53p 1,942.29p 1,855.43p 1,863.88p 45981
12/12/2014 1,904.90p 1,924.31p 1,875.94p 1,892.83p 68397
11/12/2014 1,954.36p 1,974.87p 1,875.94p 1,930.23p 162533
10/12/2014 1,979.69p 2,013.83p 1,955.56p 1,967.63p 76064
09/12/2014 2,002.61p 2,014.68p 1,960.39p 1,988.14p 226761
08/12/2014 2,148.59p 2,153.41p 2,008.65p 2,017.09p 136793
05/12/2014 2,201.67p 2,233.03p 2,138.94p 2,148.59p 156681
04/12/2014 2,172.72p 2,207.70p 2,129.28p 2,207.70p 75700
03/12/2014 2,160.65p 2,196.84p 2,119.63p 2,159.44p 89217
02/12/2014 2,087.06p 2,195.64p 2,087.06p 2,149.79p 84240
01/12/2014 2,050.87p 2,093.09p 1,984.52p 2,076.20p 118314
28/11/2014 2,172.72p 2,174.89p 2,084.65p 2,099.13p 92843
27/11/2014 2,234.24p 2,239.07p 2,157.03p 2,167.89p 65990
26/11/2014 2,208.91p 2,254.75p 2,192.02p 2,246.31p 116907
25/11/2014 2,240.27p 2,247.17p 2,173.92p 2,222.18p 89158
24/11/2014 2,322.31p 2,322.31p 2,238.01p 2,252.34p 92666
21/11/2014 2,164.27p 2,340.40p 2,164.27p 2,328.34p 88534
20/11/2014 2,237.86p 2,237.86p 2,152.21p 2,157.03p 72869
19/11/2014 2,289.74p 2,309.04p 2,255.96p 2,268.02p 125615
18/11/2014 2,195.64p 2,294.56p 2,188.40p 2,292.15p 118393
17/11/2014 2,163.06p 2,189.60p 2,153.41p 2,179.95p 135470
14/11/2014 2,195.64p 2,195.64p 2,101.54p 2,179.95p 127488
13/11/2014 2,292.15p 2,292.15p 2,184.78p 2,184.78p 88194
12/11/2014 2,288.53p 2,292.15p 2,228.21p 2,261.99p 97258
11/11/2014 2,352.47p 2,352.47p 2,272.85p 2,282.50p 118507
10/11/2014 2,286.12p 2,375.39p 2,282.50p 2,352.47p 213723
07/11/2014 2,103.95p 2,277.67p 2,087.06p 2,260.78p 131842
06/11/2014 2,084.65p 2,113.60p 2,079.82p 2,100.33p 85011
05/11/2014 2,129.28p 2,132.90p 2,078.62p 2,103.95p 127490
04/11/2014 2,094.30p 2,141.35p 2,094.30p 2,102.74p 76500
03/11/2014 2,107.57p 2,132.90p 2,084.65p 2,089.47p 54259
31/10/2014 2,126.87p 2,142.56p 2,087.06p 2,106.36p 80714
30/10/2014 2,177.54p 2,183.57p 2,070.17p 2,085.85p 99431
29/10/2014 2,161.86p 2,206.49p 2,149.79p 2,164.27p 65239
28/10/2014 2,159.44p 2,169.10p 2,120.84p 2,166.68p 101947
27/10/2014 2,161.86p 2,172.72p 2,106.36p 2,151.00p 115919
24/10/2014 2,141.35p 2,175.13p 2,119.63p 2,146.17p 82804
23/10/2014 2,184.78p 2,184.78p 2,114.81p 2,142.56p 144048
22/10/2014 2,266.81p 2,266.81p 2,177.54p 2,194.43p 131143
21/10/2014 2,225.80p 2,290.94p 2,218.56p 2,258.37p 173741
20/10/2014 2,210.11p 2,270.43p 2,192.02p 2,222.18p 109998
17/10/2014 2,154.62p 2,252.34p 2,129.28p 2,189.60p 171232
16/10/2014 2,163.06p 2,188.40p 2,114.81p 2,155.83p 242010
15/10/2014 2,153.41p 2,170.30p 2,097.92p 2,148.59p 212080
14/10/2014 2,100.33p 2,175.73p 2,100.33p 2,171.51p 196688
13/10/2014 2,044.84p 2,130.49p 2,044.84p 2,099.13p 264720
10/10/2014 2,094.30p 2,094.30p 2,017.09p 2,054.49p 192962
09/10/2014 2,122.05p 2,187.43p 2,094.30p 2,114.81p 227637
08/10/2014 2,061.73p 2,158.24p 2,032.77p 2,089.47p 391111
07/10/2014 2,025.54p 2,118.43p 2,025.54p 2,056.90p 334672
06/10/2014 2,008.65p 2,062.93p 1,913.34p 2,025.54p 297609
03/10/2014 2,146.17p 2,146.17p 2,008.96p 2,015.88p 235734
02/10/2014 2,136.52p 2,169.10p 2,083.44p 2,119.63p 242728
01/10/2014 2,227.00p 2,247.51p 2,122.05p 2,132.90p 250359
30/09/2014 2,200.46p 2,251.13p 2,129.28p 2,241.48p 276240
29/09/2014 2,195.64p 2,201.48p 2,149.79p 2,173.92p 200103

*Close Price adjusted for both dividends and splits