LMI.L - Lonmin Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201973.2078.8072.6075.6075.6012,125,630
Jun 27, 201975.6075.6075.6075.6075.60-
Jun 26, 201975.6075.6075.6075.6075.60-
Jun 25, 201975.6075.6075.6075.6075.60-
Jun 24, 201975.6075.6075.6075.6075.60-
Jun 21, 201975.6075.6075.6075.6075.60-
Jun 20, 201975.6075.6075.6075.6075.60-
Jun 19, 201975.6075.6075.6075.6075.60-
Jun 18, 201975.6075.6075.6075.6075.60-
Jun 17, 201975.6075.6075.6075.6075.60-
Jun 14, 201975.6075.6075.6075.6075.60-
Jun 13, 201975.6075.6075.6075.6075.60-
Jun 12, 201975.6075.6075.6075.6075.60-
Jun 11, 201975.6075.6075.6075.6075.60-
Jun 10, 201975.6075.6075.6075.6075.60-
Jun 07, 201973.2078.8072.6075.6075.6018,067,609
Jun 06, 201977.1078.6075.1075.5075.501,003,517
Jun 05, 201975.7080.1075.7077.9077.901,031,536
Jun 04, 201977.6079.6075.3077.6077.601,004,785
Jun 03, 201971.0077.5071.0077.5077.501,899,872
May 31, 201964.8073.9064.8072.1072.105,476,245
May 30, 201964.0068.3064.0067.1067.107,549,103
May 29, 201963.0068.9062.7066.5066.502,817,191
May 28, 201959.1066.0059.0063.0063.001,216,566
May 24, 201959.0060.2056.0059.1059.101,050,747
May 23, 201960.0062.0059.8061.0061.00296,984
May 22, 201959.0062.0059.0061.4061.40506,527
May 21, 201958.0061.0058.0060.5060.50309,165
May 20, 201962.0062.2059.7060.2060.20287,766
May 17, 201958.5062.8058.5061.2061.201,363,304
May 16, 201960.2062.4059.3059.5059.50289,379
May 15, 201962.0063.0060.6063.0063.00390,492
May 14, 201961.3063.5061.2062.0062.00307,473
May 13, 201962.3064.4059.9061.7061.70522,685
May 10, 201961.8067.2061.8062.6062.60430,169
May 09, 201965.7068.9063.4065.8065.80314,235
May 08, 201965.7066.4064.2066.0066.00267,798
May 07, 201965.0069.0064.7068.2068.20370,582
May 03, 201963.0066.3063.0065.1065.101,039,913
May 02, 201966.8068.8065.0065.0065.00337,966
May 01, 201967.8070.0066.5067.2067.20316,550
Apr 30, 201970.5073.8068.2069.2069.20258,544
Apr 29, 201972.4074.1071.0071.0071.00267,325
Apr 26, 201973.3076.5072.1072.6072.60375,185
Apr 25, 201975.5076.0073.3073.6073.60851,728
Apr 24, 201971.7073.0071.3073.0073.00130,717
Apr 23, 201974.1074.1070.3073.3073.30455,716
Apr 18, 201972.4074.9071.5073.6073.60177,998
Apr 17, 201966.6075.9066.4075.9075.90534,711
Apr 16, 201966.3070.2066.3069.3069.30415,142
Apr 15, 201971.6071.6068.5069.0069.001,051,156
Apr 12, 201975.4075.4070.8073.0073.00561,734
Apr 11, 201972.7074.2071.3073.2073.20847,241
Apr 10, 201984.9084.9072.7074.7074.702,939,929
Apr 09, 201981.2085.1081.2082.6082.60531,637
Apr 08, 201977.5085.6077.5082.1082.101,477,132
Apr 05, 201974.1082.0074.1079.5079.50649,208
Apr 04, 201974.3079.9074.3077.9077.90799,773
Apr 03, 201975.0076.9074.7074.7074.70245,370
Apr 02, 201972.0075.8072.0073.1073.1088,138
Apr 01, 201974.8074.8071.8072.0072.00324,281
Mar 29, 201971.6075.7071.6073.0073.00382,225
Mar 28, 201976.0076.9571.8572.1072.10323,235
Mar 27, 201979.2081.7077.3077.5077.50823,841
Mar 26, 201983.0083.0077.3078.8578.85717,292
Mar 25, 201972.2082.3072.2080.5080.501,020,653
Mar 22, 201975.0080.5570.9570.9570.951,636,578
Mar 21, 201971.6075.0071.6074.2074.20374,360
Mar 20, 201969.5075.0069.0069.0069.001,373,535
Mar 19, 201968.5071.6068.0069.4569.45489,638
Mar 18, 201967.7070.0065.7567.5567.55443,705
Mar 15, 201965.4069.3065.4065.8565.85467,805
Mar 14, 201966.1068.8566.1068.5068.50146,175
Mar 13, 201965.1569.9565.1569.9569.9595,337
Mar 12, 201966.0567.7065.1566.7566.7588,096
Mar 11, 201971.0071.0065.0565.8565.85459,578
Mar 08, 201966.6568.9066.6567.7067.70140,257
Mar 07, 201968.5068.8066.9066.9066.90362,239
Mar 06, 201969.9071.3068.5068.5568.55285,282
Mar 05, 201973.0073.0068.4569.8569.85116,936
Mar 04, 201973.0073.0068.5070.4570.45344,587
Mar 01, 201970.1072.6570.1071.4071.40477,248
Feb 28, 201970.9572.7070.1072.7072.70590,751
Feb 27, 201970.5071.3068.7070.0070.00297,803
Feb 26, 201968.5073.4068.5071.9571.95436,365
Feb 25, 201969.5069.5067.5067.5067.50125,652
Feb 22, 201969.6569.6565.8569.4069.40237,984
Feb 21, 201974.0074.0066.6068.8568.85727,019
Feb 20, 201970.0074.1569.6072.1072.101,710,365
Feb 19, 201969.7070.6567.7069.8569.85631,275
Feb 18, 201965.4068.3064.8567.5067.50552,797
Feb 15, 201963.0065.7062.5063.0063.00362,353
Feb 14, 201967.0068.0063.9063.9063.90593,904
Feb 13, 201968.4070.0067.0067.5567.55418,800
Feb 12, 201965.7069.1565.6566.1066.10553,745
Feb 11, 201968.0068.0064.1564.1564.15590,405
Feb 08, 201961.2567.6060.1566.0566.051,323,063
Feb 07, 201959.8061.4559.8061.2561.25319,886
Feb 06, 201962.0063.0060.0061.8561.85336,518
Feb 05, 201956.8562.0056.8560.7560.75635,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...