Lonmin (LMI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2013 4,092.09p 4,225.88p 4,092.09p 4,200.66p 117221
25/02/2013 4,234.44p 4,350.26p 4,182.57p 4,215.14p 145456
22/02/2013 4,195.84p 4,257.36p 4,162.06p 4,221.17p 203315
21/02/2013 4,244.09p 4,262.19p 4,120.20p 4,162.06p 146871
20/02/2013 4,409.37p 4,504.67p 4,215.14p 4,256.16p 283054
19/02/2013 4,415.40p 4,462.45p 4,368.35p 4,380.42p 110487
18/02/2013 4,457.62p 4,465.83p 4,378.00p 4,425.05p 98536
15/02/2013 4,445.56p 4,498.64p 4,422.64p 4,449.18p 81054
14/02/2013 4,550.52p 4,568.61p 4,421.43p 4,439.53p 165573
13/02/2013 4,475.72p 4,581.88p 4,450.39p 4,552.93p 124471
12/02/2013 4,566.20p 4,574.65p 4,422.64p 4,452.80p 215791
11/02/2013 4,498.64p 4,579.47p 4,484.15p 4,572.23p 116187
08/02/2013 4,522.77p 4,523.98p 4,422.64p 4,495.02p 148908
07/02/2013 4,591.53p 4,618.08p 4,503.47p 4,546.90p 144902
06/02/2013 4,474.51p 4,602.39p 4,474.51p 4,571.03p 184414
05/02/2013 4,397.31p 4,458.83p 4,299.59p 4,437.12p 251383
04/02/2013 4,584.30p 4,597.61p 4,314.06p 4,420.23p 364993
01/02/2013 4,462.45p 4,656.68p 4,388.86p 4,585.50p 786352
31/01/2013 3,984.72p 4,406.96p 3,800.14p 4,343.02p 933370
30/01/2013 3,937.67p 3,943.70p 3,772.39p 3,800.14p 290982
29/01/2013 3,923.19p 3,955.64p 3,853.22p 3,928.02p 141059
28/01/2013 3,972.65p 3,985.92p 3,897.86p 3,920.78p 204031
25/01/2013 3,993.16p 3,996.78p 3,928.02p 3,953.35p 320841
24/01/2013 3,997.99p 4,041.42p 3,960.59p 3,991.96p 158024
23/01/2013 4,077.61p 4,083.64p 3,966.62p 3,991.96p 339325
22/01/2013 4,157.23p 4,157.23p 3,981.10p 4,066.75p 342055
21/01/2013 4,020.91p 4,143.96p 4,006.43p 4,136.72p 226550
18/01/2013 3,981.10p 4,051.07p 3,934.05p 4,013.67p 483541
17/01/2013 3,820.65p 4,000.74p 3,803.46p 3,934.05p 263031
16/01/2013 4,163.26p 4,163.26p 3,873.73p 3,936.46p 488706
15/01/2013 4,089.67p 4,280.88p 4,088.47p 4,174.12p 792657
14/01/2013 3,860.46p 4,029.35p 3,832.71p 4,012.47p 386658
11/01/2013 3,790.49p 3,898.58p 3,749.47p 3,848.40p 590134
10/01/2013 3,611.94p 3,824.85p 3,609.53p 3,739.82p 640116
09/01/2013 3,567.31p 3,639.69p 3,546.80p 3,592.64p 271970
08/01/2013 3,572.13p 3,572.61p 3,515.43p 3,544.38p 212625
07/01/2013 3,506.99p 3,579.10p 3,498.54p 3,564.89p 180702
04/01/2013 3,584.20p 3,584.20p 3,456.32p 3,508.19p 199754
03/01/2013 3,540.77p 3,575.75p 3,473.21p 3,575.75p 204491
02/01/2013 3,496.13p 3,555.24p 3,478.35p 3,492.51p 177445
31/12/2012 3,336.89p 3,440.63p 3,305.52p 3,428.57p 43695
28/12/2012 3,472.00p 3,506.99p 3,338.09p 3,353.77p 97126
27/12/2012 3,475.62p 3,538.35p 3,427.36p 3,444.25p 126649
24/12/2012 3,452.70p 3,496.13p 3,405.65p 3,468.38p 37149
21/12/2012 3,456.32p 3,482.86p 3,398.41p 3,416.51p 279740
20/12/2012 3,543.18p 3,549.21p 3,464.14p 3,492.51p 240384
19/12/2012 3,568.51p 3,591.63p 3,519.05p 3,529.91p 211653
18/12/2012 3,535.94p 3,605.91p 3,511.75p 3,582.99p 212736
17/12/2012 3,599.88p 3,599.88p 3,498.54p 3,551.62p 195552
14/12/2012 3,482.86p 3,566.46p 3,438.62p 3,566.10p 278480
13/12/2012 3,462.35p 3,498.54p 3,417.71p 3,465.97p 241083
12/12/2012 3,437.02p 3,488.89p 3,368.98p 3,438.22p 429011
11/12/2012 3,309.14p 3,375.49p 3,277.77p 3,375.49p 243927
10/12/2012 3,189.71p 3,312.52p 3,178.85p 3,281.39p 270658
07/12/2012 3,124.56p 3,242.79p 3,040.11p 3,196.94p 302185
06/12/2012 3,088.37p 3,153.51p 3,001.51p 3,099.23p 396081
05/12/2012 3,172.82p 3,213.83p 2,967.73p 3,058.21p 502842
04/12/2012 3,136.62p 3,158.58p 3,108.88p 3,125.77p 229187
03/12/2012 3,136.62p 3,230.72p 3,122.15p 3,133.00p 380407
30/11/2012 3,305.52p 3,305.52p 3,020.81p 3,113.70p 1201320
29/11/2012 3,212.63p 3,360.77p 3,186.09p 3,276.57p 237875
28/11/2012 3,282.60p 3,288.63p 3,082.34p 3,183.67p 246657
27/11/2012 3,430.98p 3,455.11p 3,310.34p 3,317.58p 226945
26/11/2012 3,514.23p 3,521.22p 3,400.82p 3,432.19p 125553
23/11/2012 3,604.70p 3,625.21p 3,476.83p 3,515.43p 150951
22/11/2012 3,537.15p 3,672.26p 3,499.75p 3,608.32p 215666
21/11/2012 3,737.41p 3,772.39p 3,393.59p 3,523.88p 293026
20/11/2012 3,345.33p 3,809.79p 3,304.31p 3,748.27p 534458
19/11/2012 3,111.51p 3,323.91p 3,092.90p 3,304.66p 339053
16/11/2012 3,134.61p 3,185.68p 3,004.99p 3,024.24p 262429
15/11/2012 3,105.09p 3,272.57p 3,074.29p 3,146.80p 400502
14/11/2012 3,109.59p 3,166.70p 3,067.24p 3,124.99p 243861
13/11/2012 3,099.96p 3,137.71p 3,001.78p 3,107.02p 279026
12/11/2012 2,958.79p 3,101.24p 2,925.39p 3,100.60p 224172
09/11/2012 2,766.93p 2,996.01p 2,738.05p 2,921.57p 421287
08/11/2012 3,023.60p 3,102.53p 2,898.47p 2,905.53p 314040
07/11/2012 3,193.65p 3,197.50p 3,003.71p 3,015.90p 373937
06/11/2012 3,221.24p 3,221.24p 3,121.78p 3,165.41p 588207
05/11/2012 3,198.14p 3,211.61p 3,078.14p 3,205.20p 204243
02/11/2012 3,246.91p 3,261.79p 3,192.36p 3,234.07p 193735
01/11/2012 3,291.82p 3,311.07p 3,189.80p 3,203.27p 185009
31/10/2012 3,323.91p 3,365.62p 3,272.57p 3,291.82p 252388
30/10/2012 3,047.98p 3,336.74p 3,031.94p 3,295.03p 496538
29/10/2012 3,116.00p 3,137.82p 3,030.66p 3,080.07p 116796
26/10/2012 3,151.94p 3,191.08p 3,037.67p 3,123.06p 321944
25/10/2012 3,240.49p 3,291.82p 3,160.92p 3,196.21p 168692
24/10/2012 3,196.85p 3,256.53p 3,144.24p 3,230.86p 273512
23/10/2012 3,262.95p 3,288.62p 3,076.86p 3,119.21p 208063
22/10/2012 3,206.48p 3,317.49p 3,183.38p 3,253.32p 196319
19/10/2012 3,304.66p 3,375.24p 3,196.21p 3,196.21p 188651
18/10/2012 3,343.16p 3,407.33p 3,282.20p 3,307.87p 201577
17/10/2012 3,198.78p 3,362.41p 3,158.35p 3,339.95p 287342
16/10/2012 3,150.65p 3,177.32p 3,112.15p 3,150.65p 192900
15/10/2012 3,282.20p 3,282.20p 3,110.38p 3,122.42p 228059
12/10/2012 3,200.70p 3,368.83p 3,164.13p 3,246.91p 252220
11/10/2012 3,194.29p 3,256.53p 3,128.84p 3,185.30p 255314
10/10/2012 3,240.49p 3,330.32p 3,200.06p 3,200.06p 217046
09/10/2012 3,330.32p 3,381.66p 3,240.49p 3,246.91p 238239
08/10/2012 3,497.16p 3,532.45p 3,304.66p 3,314.28p 250261
05/10/2012 3,487.54p 3,593.41p 3,455.45p 3,522.83p 152654
04/10/2012 3,465.08p 3,548.50p 3,365.62p 3,465.08p 143748
03/10/2012 3,558.12p 3,609.46p 3,436.20p 3,445.83p 127407
02/10/2012 3,647.96p 3,651.17p 3,532.45p 3,564.54p 114912
01/10/2012 3,596.62p 3,647.96p 3,535.66p 3,593.41p 135024
28/09/2012 3,647.96p 3,689.67p 3,558.12p 3,577.37p 87524
27/09/2012 3,667.21p 3,721.75p 3,606.25p 3,612.66p 85205
26/09/2012 3,625.50p 3,657.58p 3,564.54p 3,603.04p 151562
25/09/2012 3,753.83p 3,757.04p 3,644.75p 3,696.08p 95041
24/09/2012 3,789.13p 3,805.17p 3,647.96p 3,712.12p 161152
21/09/2012 3,933.50p 3,982.43p 3,789.13p 3,811.59p 441876
20/09/2012 4,154.88p 4,203.01p 3,869.34p 3,917.46p 269238
19/09/2012 4,559.14p 4,613.69p 4,167.72p 4,180.55p 730457
18/09/2012 4,106.76p 4,177.18p 3,978.42p 4,170.93p 370321
17/09/2012 4,020.13p 4,382.68p 3,840.46p 4,164.51p 522643
14/09/2012 3,972.01p 4,040.22p 3,917.46p 3,943.13p 413302
13/09/2012 3,696.08p 3,757.04p 3,651.17p 3,757.04p 139634
12/09/2012 3,968.80p 3,968.80p 3,609.46p 3,689.67p 278108
11/09/2012 3,843.67p 3,939.92p 3,795.54p 3,920.67p 184965
10/09/2012 3,808.38p 4,007.30p 3,799.39p 3,972.01p 237803
07/09/2012 3,692.87p 3,878.96p 3,647.96p 3,824.42p 355957
06/09/2012 3,497.16p 3,741.00p 3,497.16p 3,644.75p 436379
05/09/2012 3,612.66p 3,641.54p 3,372.03p 3,397.70p 320023
04/09/2012 3,741.00p 3,766.67p 3,606.25p 3,622.29p 112911
03/09/2012 3,715.33p 3,866.13p 3,695.57p 3,728.17p 159503
31/08/2012 3,692.87p 3,818.00p 3,664.00p 3,676.83p 190103
30/08/2012 3,869.34p 3,904.63p 3,741.00p 3,750.63p 129251
29/08/2012 4,039.38p 4,058.63p 3,885.38p 3,901.42p 150755
28/08/2012 4,109.97p 4,134.61p 3,991.26p 4,042.59p 134286
24/08/2012 4,074.67p 4,119.91p 3,959.17p 4,106.76p 173623
23/08/2012 3,943.13p 4,123.38p 3,933.83p 4,106.76p 257198
22/08/2012 3,853.29p 3,943.13p 3,850.09p 3,933.50p 332577
21/08/2012 3,898.21p 4,109.97p 3,837.25p 3,930.30p 554670
20/08/2012 3,988.05p 4,084.30p 3,869.34p 3,914.25p 381402
17/08/2012 3,933.50p 4,148.47p 3,801.96p 4,103.55p 511701
16/08/2012 4,456.47p 4,588.02p 4,013.71p 4,158.09p 643410
15/08/2012 4,504.60p 4,552.73p 4,440.43p 4,459.68p 86424
14/08/2012 4,764.48p 4,774.11p 4,488.56p 4,546.31p 259737
13/08/2012 4,838.27p 4,878.83p 4,697.11p 4,754.86p 75550
10/08/2012 4,761.27p 4,831.86p 4,725.82p 4,831.86p 63781
09/08/2012 4,860.73p 4,902.44p 4,738.81p 4,786.94p 157158
08/08/2012 4,940.94p 4,956.99p 4,809.40p 4,870.36p 89509
07/08/2012 4,713.15p 4,969.82p 4,697.11p 4,969.82p 82366
06/08/2012 4,655.40p 4,745.23p 4,636.15p 4,716.36p 48463
03/08/2012 4,562.35p 4,659.07p 4,496.58p 4,658.60p 85048
02/08/2012 4,620.10p 4,697.11p 4,511.02p 4,514.23p 122571
01/08/2012 4,466.10p 4,626.52p 4,462.89p 4,613.69p 144567
31/07/2012 4,565.56p 4,594.44p 4,472.52p 4,478.93p 66769
30/07/2012 4,530.27p 4,594.44p 4,466.10p 4,555.93p 78496
27/07/2012 4,434.02p 4,514.23p 4,373.06p 4,488.56p 99960
26/07/2012 4,299.26p 4,514.23p 4,283.22p 4,453.27p 278750
25/07/2012 4,231.89p 4,421.18p 4,231.89p 4,286.43p 102897
24/07/2012 4,257.55p 4,308.89p 4,222.26p 4,251.14p 130356
23/07/2012 4,459.68p 4,485.35p 4,254.34p 4,254.34p 183429
20/07/2012 4,658.60p 4,677.85p 4,533.48p 4,539.89p 64276
19/07/2012 4,562.35p 4,687.48p 4,549.52p 4,674.65p 111230
18/07/2012 4,478.93p 4,549.52p 4,462.89p 4,539.89p 96464
17/07/2012 4,523.85p 4,581.60p 4,472.52p 4,472.52p 81490
16/07/2012 4,555.93p 4,578.39p 4,517.43p 4,539.89p 46702
13/07/2012 4,466.10p 4,584.81p 4,446.85p 4,575.19p 58976
12/07/2012 4,440.43p 4,523.85p 4,411.56p 4,453.27p 128545
11/07/2012 4,469.31p 4,527.06p 4,437.22p 4,472.52p 105445
10/07/2012 4,504.60p 4,568.77p 4,450.06p 4,488.56p 171886
09/07/2012 4,648.98p 4,674.65p 4,475.72p 4,498.18p 135237
06/07/2012 4,703.52p 4,742.02p 4,642.56p 4,668.23p 92247
05/07/2012 4,831.86p 4,892.82p 4,690.69p 4,764.48p 148899
04/07/2012 4,928.11p 4,928.11p 4,812.61p 4,841.48p 103966
03/07/2012 4,928.11p 4,956.99p 4,892.82p 4,921.69p 135020
02/07/2012 4,966.61p 5,021.15p 4,896.03p 4,921.69p 104694
29/06/2012 4,940.94p 5,021.15p 4,851.11p 4,969.82p 154527
28/06/2012 4,786.94p 4,786.94p 4,610.48p 4,729.19p 117322
27/06/2012 4,674.65p 4,751.65p 4,581.60p 4,738.81p 89065
26/06/2012 4,620.10p 4,719.56p 4,591.23p 4,665.02p 106592
25/06/2012 4,735.61p 4,786.94p 4,588.02p 4,600.85p 160695
22/06/2012 4,780.52p 4,831.86p 4,745.23p 4,767.69p 103442
21/06/2012 4,995.49p 5,024.55p 4,838.27p 4,851.11p 137835
20/06/2012 5,056.45p 5,165.53p 5,033.99p 5,069.28p 178247
19/06/2012 4,976.24p 5,072.49p 4,953.78p 5,043.61p 150578
18/06/2012 4,908.86p 5,011.53p 4,896.03p 4,982.65p 257357
15/06/2012 4,713.15p 4,873.28p 4,636.15p 4,870.36p 610707
14/06/2012 4,623.31p 4,687.48p 4,543.10p 4,616.89p 255365
13/06/2012 4,697.11p 4,719.56p 4,562.35p 4,658.60p 123146
12/06/2012 4,661.81p 4,735.61p 4,610.48p 4,642.56p 189312
11/06/2012 4,940.94p 4,995.49p 4,665.02p 4,677.85p 224486
08/06/2012 4,995.49p 5,024.36p 4,767.69p 4,796.57p 352697
07/06/2012 4,956.99p 5,220.08p 4,934.53p 5,082.11p 364791
06/06/2012 4,494.98p 4,973.03p 4,494.98p 4,912.07p 388523
01/06/2012 4,549.52p 4,559.14p 4,360.22p 4,485.35p 327161
31/05/2012 4,568.77p 4,613.69p 4,488.56p 4,514.23p 298350
30/05/2012 4,770.90p 4,796.57p 4,511.02p 4,530.27p 324601
29/05/2012 4,860.73p 4,873.57p 4,758.06p 4,815.82p 309791
28/05/2012 4,722.77p 4,806.19p 4,640.44p 4,786.94p 350253
25/05/2012 4,748.44p 4,780.52p 4,604.06p 4,677.85p 221783
24/05/2012 4,751.65p 4,786.94p 4,677.85p 4,754.86p 117965
23/05/2012 4,931.32p 4,944.15p 4,693.90p 4,722.77p 255932
22/05/2012 5,069.28p 5,127.03p 4,973.03p 5,033.99p 213204
21/05/2012 4,953.78p 5,082.11p 4,940.94p 4,982.65p 201430
18/05/2012 4,950.57p 5,033.99p 4,876.78p 4,992.28p 194456
17/05/2012 5,094.95p 5,114.65p 4,905.65p 5,050.03p 274937
16/05/2012 5,043.61p 5,213.66p 4,944.15p 5,094.95p 344951
15/05/2012 5,518.46p 5,518.46p 5,155.91p 5,165.53p 440897

*Close Price adjusted for both dividends and splits