Lonmin Share History

Lonmin Share Price history. The following table shows end-of-day data LMI historical share prices for Lonmin, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LMI.L
Share Price LMI.L
Charts LMI.L
Trades LMI.L
History Compare
LMI.L LMI.L
Share News LMI.L
RNS LMI.L
Accounts

Date	Open	High	Low	Close	Volume
2019-06-27	73.85	73.85	73.85	73.85	0
2019-06-07	73.20	78.80	72.60	73.85	12,205,106
2019-06-06	77.10	78.60	75.10	75.60	975,082
2019-06-05	75.70	80.10	75.70	77.30	966,393
2019-06-04	77.60	79.60	75.30	77.55	954,052
2019-05-31	64.80	73.90	64.80	67.30	5,279,840
2019-05-30	64.00	68.30	64.00	67.30	7,454,750
2019-05-29	63.00	68.90	62.70	66.70	2,817,183
2019-05-28	59.10	66.00	59.00	63.40	1,215,173
2019-05-24	59.00	60.20	56.00	59.05	1,048,247
2019-05-23	60.00	62.00	59.80	61.20	292,710
2019-05-22	59.00	62.00	59.00	61.55	500,638
2019-05-21	58.00	61.00	58.00	60.70	222,794
2019-05-20	62.00	62.20	59.70	60.65	283,092
2019-05-17	58.50	62.80	58.50	62.10	1,304,726
2019-05-16	60.20	62.40	59.30	59.75	286,538
2019-05-15	62.00	63.00	60.60	62.45	374,786
2019-05-14	61.30	63.50	61.20	62.30	306,498
2019-05-13	62.30	64.40	59.90	61.75	517,075
2019-05-10	61.80	67.20	61.80	63.15	414,782
2019-05-09	65.70	68.90	63.40	64.20	303,956
2019-05-08	65.70	66.40	64.20	65.80	263,298
2019-05-07	65.00	69.00	64.70	68.70	355,775
2019-05-03	63.00	66.30	63.00	65.85	1,025,977
2019-05-02	66.80	68.80	65.00	65.60	337,966
2019-05-01	67.80	70.00	66.50	67.20	309,550
2019-04-30	70.50	73.80	68.20	68.95	247,872
2019-04-29	72.40	74.10	71.00	71.45	259,357
2019-04-26	73.30	76.50	72.10	73.00	374,185
2019-04-25	75.50	76.00	73.30	74.60	847,357
2019-04-24	71.70	73.00	71.30	72.70	116,505
2019-04-23	74.10	74.10	70.30	72.65	427,111

Top Risers

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Top Fallers

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Top By Volume

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.