|
 LONMIN - [Ticker: LMI.L] |     | | Last Trade | 46.03 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +2.03 (+1.05%) | Open | 46.01 | | High | 46.78 | Low | 45.40 | | Volume | 449,505 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 90.00 x 444,900 - 110.00 x 140,500 | | Former Close | 44.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LMI.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 866.00 | 866.00 | 866.00 | 866.00 | 00:00:00 | | 2003-01-02 | 310,800 | 851.00 | 865.00 | 851.00 | 853.50 | 00:00:00 | | 2003-01-03 | 344,800 | 875.00 | 878.50 | 851.50 | 873.50 | 00:00:00 | | 2003-01-06 | 475,600 | 874.00 | 874.00 | 851.00 | 873.00 | 00:00:00 | | 2003-01-07 | 594,300 | 871.50 | 876.50 | 854.00 | 865.00 | 00:00:00 | | 2003-01-08 | 1,152,000 | 852.50 | 852.50 | 805.00 | 810.00 | 00:00:00 | | 2003-01-09 | 935,800 | 815.00 | 815.00 | 798.00 | 799.00 | 00:00:00 | | 2003-01-10 | 2,010,800 | 798.00 | 812.00 | 798.00 | 807.00 | 00:00:00 | | 2003-01-13 | 941,700 | 812.20 | 814.00 | 803.00 | 808.00 | 00:00:00 | | 2003-01-14 | 373,700 | 808.73 | 809.00 | 798.00 | 798.00 | 00:00:00 | | 2003-01-15 | 608,800 | 801.00 | 803.50 | 785.50 | 790.00 | 00:00:00 | | 2003-01-16 | 680,800 | 787.00 | 788.50 | 779.50 | 781.00 | 00:00:00 | | 2003-01-17 | 518,700 | 782.00 | 807.50 | 781.00 | 799.50 | 00:00:00 | | 2003-01-20 | 363,800 | 799.50 | 809.00 | 795.00 | 803.00 | 00:00:00 | | 2003-01-21 | 556,600 | 803.00 | 804.00 | 790.00 | 797.00 | 00:00:00 | | 2003-01-22 | 1,050,100 | 780.50 | 794.00 | 769.50 | 770.00 | 00:00:00 | | 2003-01-23 | 856,300 | 780.00 | 792.50 | 778.50 | 780.00 | 00:00:00 | | 2003-01-24 | 1,011,800 | 780.00 | 780.00 | 760.00 | 765.00 | 00:00:00 | | 2003-01-27 | 748,000 | 763.00 | 770.00 | 755.00 | 766.50 | 00:00:00 | | 2003-01-28 | 621,500 | 770.00 | 770.00 | 750.50 | 763.00 | 00:00:00 | | 2003-01-29 | 670,000 | 763.00 | 763.00 | 738.00 | 756.00 | 00:00:00 | | 2003-01-30 | 939,000 | 765.50 | 785.50 | 753.00 | 774.00 | 00:00:00 | | 2003-01-31 | 624,600 | 774.50 | 784.00 | 732.50 | 760.00 | 00:00:00 | | 2003-02-03 | 661,800 | 767.50 | 776.00 | 755.00 | 769.00 | 00:00:00 | | 2003-02-04 | 858,900 | 788.00 | 792.00 | 775.00 | 790.00 | 00:00:00 | | 2003-02-05 | 1,177,400 | 785.00 | 821.00 | 756.50 | 821.00 | 00:00:00 | | 2003-02-06 | 639,800 | 815.00 | 828.00 | 775.00 | 815.00 | 00:00:00 | | 2003-02-07 | 421,300 | 814.00 | 825.50 | 796.00 | 817.50 | 00:00:00 | | 2003-02-10 | 262,700 | 817.50 | 826.50 | 812.00 | 816.00 | 00:00:00 | | 2003-02-11 | 676,400 | 799.50 | 833.50 | 799.50 | 826.00 | 00:00:00 | | 2003-02-12 | 377,500 | 824.00 | 838.00 | 820.00 | 825.00 | 00:00:00 | | 2003-02-13 | 784,000 | 825.00 | 830.00 | 815.00 | 818.00 | 00:00:00 | | 2003-02-14 | 414,200 | 825.00 | 825.00 | 810.00 | 812.00 | 00:00:00 | | 2003-02-17 | 486,800 | 810.00 | 850.00 | 810.00 | 840.50 | 00:00:00 | | 2003-02-18 | 314,900 | 840.00 | 856.50 | 829.50 | 848.00 | 00:00:00 | | 2003-02-19 | 282,200 | 848.00 | 867.00 | 838.00 | 867.00 | 00:00:00 | | 2003-02-20 | 833,200 | 859.00 | 859.00 | 819.00 | 831.50 | 00:00:00 | | 2003-02-21 | 432,300 | 831.00 | 862.50 | 825.50 | 862.50 | 00:00:00 | | 2003-02-24 | 362,800 | 862.00 | 876.50 | 841.00 | 870.00 | 00:00:00 | | 2003-02-25 | 679,600 | 868.00 | 868.00 | 840.00 | 856.00 | 00:00:00 | | 2003-02-26 | 358,600 | 859.50 | 859.50 | 836.00 | 840.00 | 00:00:00 | | 2003-02-27 | 388,500 | 835.00 | 839.00 | 810.00 | 826.00 | 00:00:00 | | 2003-02-28 | 455,000 | 821.50 | 831.00 | 820.50 | 825.50 | 00:00:00 | | 2003-03-03 | 803,300 | 827.50 | 830.00 | 822.00 | 827.00 | 00:00:00 | | 2003-03-04 | 687,700 | 823.50 | 825.00 | 816.00 | 820.00 | 00:00:00 | | 2003-03-05 | 592,800 | 815.00 | 840.00 | 809.00 | 825.00 | 00:00:00 | | 2003-03-06 | 377,400 | 820.00 | 822.00 | 804.50 | 810.50 | 00:00:00 | | 2003-03-07 | 537,900 | 819.00 | 819.00 | 766.00 | 772.00 | 00:00:00 | | 2003-03-10 | 309,200 | 776.50 | 790.00 | 772.00 | 772.00 | 00:00:00 | | 2003-03-11 | 576,400 | 775.00 | 775.00 | 747.00 | 749.00 | 00:00:00 | | 2003-03-12 | 461,500 | 749.50 | 750.00 | 730.00 | 740.00 | 00:00:00 | | 2003-03-13 | 536,700 | 737.00 | 778.50 | 736.00 | 769.00 | 00:00:00 | | 2003-03-14 | 519,200 | 773.00 | 777.00 | 761.50 | 765.50 | 00:00:00 | | 2003-03-17 | 388,400 | 765.50 | 778.50 | 758.00 | 772.00 | 00:00:00 | | 2003-03-18 | 492,100 | 779.50 | 786.50 | 765.00 | 777.00 | 00:00:00 | | 2003-03-19 | 481,300 | 779.50 | 781.50 | 774.00 | 775.00 | 00:00:00 | | 2003-03-20 | 428,900 | 777.00 | 777.00 | 750.50 | 760.00 | 00:00:00 | | 2003-03-21 | 776,300 | 760.00 | 765.00 | 755.00 | 760.00 | 00:00:00 | | 2003-03-24 | 433,500 | 747.00 | 748.50 | 713.50 | 730.00 | 00:00:00 | | 2003-03-25 | 420,600 | 740.00 | 740.00 | 722.50 | 730.00 | 00:00:00 | | 2003-03-26 | 506,500 | 735.00 | 738.00 | 719.00 | 722.50 | 00:00:00 | | 2003-03-27 | 463,200 | 715.50 | 729.00 | 710.00 | 711.50 | 00:00:00 | | 2003-03-28 | 835,000 | 711.00 | 711.50 | 681.00 | 685.00 | 00:00:00 | | 2003-03-31 | 500,200 | 670.50 | 690.00 | 670.50 | 675.50 | 00:00:00 | | 2003-04-01 | 398,500 | 672.00 | 693.50 | 672.00 | 680.50 | 00:00:00 | | 2003-04-02 | 389,900 | 688.00 | 708.50 | 683.00 | 700.00 | 00:00:00 | | 2003-04-03 | 514,600 | 708.00 | 729.00 | 706.00 | 719.50 | 00:00:00 | | 2003-04-04 | 491,000 | 717.00 | 719.50 | 692.00 | 694.00 | 00:00:00 | | 2003-04-07 | 803,200 | 694.00 | 752.50 | 694.00 | 742.00 | 00:00:00 | | 2003-04-08 | 771,400 | 735.00 | 742.00 | 728.50 | 734.50 | 00:00:00 | | 2003-04-09 | 489,800 | 735.00 | 737.50 | 720.00 | 731.00 | 00:00:00 | | 2003-04-10 | 770,600 | 720.50 | 737.50 | 712.50 | 712.50 | 00:00:00 | | 2003-04-11 | 357,600 | 718.00 | 722.50 | 707.00 | 711.50 | 00:00:00 | | 2003-04-14 | 258,500 | 709.00 | 723.50 | 708.50 | 718.00 | 00:00:00 | | 2003-04-15 | 229,400 | 717.50 | 726.50 | 713.50 | 724.50 | 00:00:00 | | 2003-04-16 | 392,500 | 728.00 | 730.00 | 710.00 | 730.00 | 00:00:00 | | 2003-04-17 | 259,200 | 724.50 | 731.50 | 715.50 | 725.50 | 00:00:00 | | 2003-04-18 | 0 | 725.50 | 725.50 | 725.50 | 725.50 | 00:00:00 | | 2003-04-21 | 0 | 725.50 | 725.50 | 725.50 | 725.50 | 00:00:00 | | 2003-04-22 | 92,300 | 714.50 | 722.50 | 706.50 | 709.00 | 00:00:00 | | 2003-04-23 | 378,400 | 705.00 | 713.00 | 683.50 | 710.00 | 00:00:00 | | 2003-04-24 | 605,900 | 715.00 | 715.00 | 667.00 | 673.00 | 00:00:00 | | 2003-04-25 | 422,200 | 674.50 | 685.00 | 670.00 | 670.00 | 00:00:00 | | 2003-04-28 | 195,000 | 650.00 | 680.00 | 650.00 | 661.50 | 00:00:00 | | 2003-04-29 | 394,100 | 665.00 | 685.00 | 665.00 | 673.00 | 00:00:00 | | 2003-04-30 | 305,700 | 680.00 | 695.50 | 667.50 | 695.00 | 00:00:00 | | 2003-05-01 | 217,900 | 699.00 | 699.00 | 670.00 | 670.00 | 00:00:00 | | 2003-05-02 | 1,072,900 | 678.00 | 699.00 | 676.00 | 687.00 | 00:00:00 | | 2003-05-05 | 0 | 687.00 | 687.00 | 687.00 | 687.00 | 00:00:00 | | 2003-05-06 | 505,800 | 689.50 | 697.00 | 682.00 | 694.00 | 00:00:00 | | 2003-05-07 | 829,300 | 695.00 | 696.00 | 688.00 | 695.00 | 00:00:00 | | 2003-05-08 | 1,052,000 | 694.50 | 706.50 | 687.00 | 697.00 | 00:00:00 | | 2003-05-09 | 1,421,900 | 699.50 | 737.00 | 699.50 | 731.50 | 00:00:00 | | 2003-05-12 | 4,153,800 | 730.00 | 850.00 | 730.00 | 845.00 | 00:00:00 | | 2003-05-13 | 3,795,800 | 835.00 | 870.00 | 780.50 | 816.00 | 00:00:00 | | 2003-05-14 | 1,995,800 | 810.00 | 810.00 | 762.50 | 765.00 | 00:00:00 | | 2003-05-15 | 619,200 | 775.00 | 790.50 | 767.00 | 787.00 | 00:00:00 | | 2003-05-16 | 2,652,300 | 799.50 | 810.00 | 760.00 | 805.50 | 00:00:00 | | 2003-05-19 | 287,400 | 800.00 | 801.00 | 783.00 | 797.00 | 00:00:00 | | 2003-05-20 | 573,700 | 800.00 | 806.00 | 785.00 | 798.00 | 00:00:00 | | 2003-05-21 | 304,800 | 792.00 | 796.00 | 777.00 | 793.00 | 00:00:00 | | 2003-05-22 | 210,700 | 790.00 | 797.50 | 788.00 | 794.00 | 00:00:00 | | 2003-05-23 | 420,000 | 790.00 | 807.50 | 786.00 | 804.00 | 00:00:00 | | 2003-05-26 | 0 | 804.00 | 804.00 | 804.00 | 804.00 | 00:00:00 | | 2003-05-27 | 375,400 | 800.00 | 803.00 | 785.00 | 793.00 | 00:00:00 | | 2003-05-28 | 677,500 | 793.00 | 820.00 | 793.00 | 820.00 | 00:00:00 | | 2003-05-29 | 1,381,000 | 820.00 | 836.50 | 810.00 | 826.50 | 00:00:00 | | 2003-05-30 | 573,400 | 826.50 | 830.00 | 815.50 | 830.00 | 00:00:00 | | 2003-06-02 | 591,600 | 824.00 | 834.50 | 801.50 | 811.00 | 00:00:00 | | 2003-06-03 | 1,151,000 | 800.00 | 819.50 | 787.50 | 800.00 | 00:00:00 | | 2003-06-04 | 690,300 | 801.00 | 817.50 | 800.50 | 809.50 | 00:00:00 | | 2003-06-05 | 843,400 | 811.00 | 827.50 | 811.00 | 817.50 | 00:00:00 | | 2003-06-06 | 916,900 | 820.00 | 841.00 | 818.00 | 830.00 | 00:00:00 | | 2003-06-09 | 623,000 | 831.50 | 833.50 | 820.00 | 830.00 | 00:00:00 | | 2003-06-10 | 418,700 | 821.00 | 833.50 | 820.00 | 827.00 | 00:00:00 | | 2003-06-11 | 515,200 | 826.00 | 831.50 | 811.50 | 811.50 | 00:00:00 | | 2003-06-12 | 306,000 | 802.50 | 833.00 | 802.50 | 829.00 | 00:00:00 | | 2003-06-13 | 614,300 | 819.00 | 823.50 | 810.00 | 819.50 | 00:00:00 | | 2003-06-16 | 283,900 | 820.00 | 825.00 | 815.00 | 815.50 | 00:00:00 | | 2003-06-17 | 627,800 | 817.50 | 826.00 | 812.00 | 817.00 | 00:00:00 | | 2003-06-18 | 353,000 | 810.00 | 815.50 | 798.00 | 810.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
