|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 202,800 | 1,215.00 | 1,222.00 | 1,170.00 | 1,187.00 | 00:00:00 | | 2009-06-26 | 151,100 | 1,212.00 | 1,235.00 | 1,176.00 | 1,191.00 | 00:00:00 | | 2009-06-29 | 193,500 | 1,189.00 | 1,199.00 | 1,157.00 | 1,190.00 | 00:00:00 | | 2009-06-30 | 223,900 | 1,190.00 | 1,209.00 | 1,165.00 | 1,173.00 | 00:00:00 | | 2009-07-01 | 101,200 | 1,172.00 | 1,230.00 | 1,172.00 | 1,218.00 | 00:00:00 | | 2009-07-02 | 139,200 | 1,198.00 | 1,206.00 | 1,150.00 | 1,157.00 | 00:00:00 | | 2009-07-03 | 78,400 | 1,153.00 | 1,187.00 | 1,135.00 | 1,159.00 | 00:00:00 | | 2009-07-06 | 530,600 | 1,157.00 | 1,165.00 | 1,048.00 | 1,060.00 | 00:00:00 | | 2009-07-07 | 149,900 | 1,070.00 | 1,121.00 | 1,060.00 | 1,069.00 | 00:00:00 | | 2009-07-08 | 211,400 | 1,072.00 | 1,072.00 | 1,016.00 | 1,022.00 | 00:00:00 | | 2009-07-09 | 234,800 | 1,036.00 | 1,063.00 | 1,028.00 | 1,031.00 | 00:00:00 | | 2009-07-10 | 188,900 | 1,031.00 | 1,031.00 | 992.00 | 999.29 | 00:00:00 | | 2009-07-13 | 308,200 | 991.00 | 1,005.00 | 950.00 | 985.00 | 00:00:00 | | 2009-07-14 | 1,066,600 | 1,008.00 | 1,084.00 | 1,008.00 | 1,077.00 | 00:00:00 | | 2009-07-15 | 291,700 | 1,079.00 | 1,118.00 | 1,079.00 | 1,105.00 | 00:00:00 | | 2009-07-16 | 116,700 | 1,120.00 | 1,129.00 | 1,090.00 | 1,109.00 | 00:00:00 | | 2009-07-17 | 353,700 | 1,108.00 | 1,134.00 | 1,088.00 | 1,117.00 | 00:00:00 | | 2009-07-20 | 191,700 | 1,135.00 | 1,172.00 | 1,129.00 | 1,144.00 | 00:00:00 | | 2009-07-21 | 326,200 | 1,140.00 | 1,189.00 | 1,140.00 | 1,173.00 | 00:00:00 | | 2009-07-22 | 448,000 | 1,179.00 | 1,179.00 | 1,102.00 | 1,136.00 | 00:00:00 | | 2009-07-23 | 620,600 | 1,128.00 | 1,203.00 | 1,101.00 | 1,198.00 | 00:00:00 | | 2009-07-24 | 283,000 | 1,185.00 | 1,258.00 | 1,169.00 | 1,243.00 | 00:00:00 | | 2009-07-27 | 230,000 | 1,288.00 | 1,312.00 | 1,260.00 | 1,301.00 | 00:00:00 | | 2009-07-28 | 233,500 | 1,313.00 | 1,321.00 | 1,253.00 | 1,257.00 | 00:00:00 | | 2009-07-29 | 133,900 | 1,246.00 | 1,287.00 | 1,214.00 | 1,255.00 | 00:00:00 | | 2009-07-30 | 155,000 | 1,294.00 | 1,369.00 | 1,283.00 | 1,360.00 | 00:00:00 | | 2009-07-31 | 360,800 | 1,360.00 | 1,404.00 | 1,343.00 | 1,381.00 | 00:00:00 | | 2009-08-03 | 285,600 | 1,351.00 | 1,447.00 | 1,339.00 | 1,426.00 | 00:00:00 | | 2009-08-04 | 172,000 | 1,426.00 | 1,435.00 | 1,373.00 | 1,416.00 | 00:00:00 | | 2009-08-05 | 240,400 | 1,430.00 | 1,478.00 | 1,401.00 | 1,433.00 | 00:00:00 | | 2009-08-06 | 198,700 | 1,455.00 | 1,513.00 | 1,450.00 | 1,467.00 | 00:00:00 | | 2009-08-07 | 823,500 | 1,454.00 | 1,470.00 | 1,367.00 | 1,449.00 | 00:00:00 | | 2009-08-10 | 95,900 | 1,449.00 | 1,453.00 | 1,416.00 | 1,438.00 | 00:00:00 | | 2009-08-11 | 367,000 | 1,444.00 | 1,462.00 | 1,351.00 | 1,374.00 | 00:00:00 | | 2009-08-12 | 226,300 | 1,371.00 | 1,434.00 | 1,330.00 | 1,416.00 | 00:00:00 | | 2009-08-13 | 272,700 | 1,411.00 | 1,503.00 | 1,411.00 | 1,475.00 | 00:00:00 | | 2009-08-14 | 196,300 | 1,494.00 | 1,514.00 | 1,439.00 | 1,445.00 | 00:00:00 | | 2009-08-17 | 213,500 | 1,431.00 | 1,434.00 | 1,377.00 | 1,392.00 | 00:00:00 | | 2009-08-18 | 289,900 | 1,405.00 | 1,429.00 | 1,371.00 | 1,389.00 | 00:00:00 | | 2009-08-19 | 141,000 | 1,370.00 | 1,403.00 | 1,346.00 | 1,384.00 | 00:00:00 | | 2009-08-20 | 345,000 | 1,400.00 | 1,456.00 | 1,400.00 | 1,440.00 | 00:00:00 | | 2009-08-21 | 135,500 | 1,427.00 | 1,498.00 | 1,381.00 | 1,488.00 | 00:00:00 | | 2009-08-24 | 770,300 | 1,501.00 | 1,549.00 | 1,501.00 | 1,539.00 | 00:00:00 | | 2009-08-25 | 739,800 | 1,515.00 | 1,544.00 | 1,476.00 | 1,518.00 | 00:00:00 | | 2009-08-26 | 1,107,600 | 1,520.00 | 1,559.00 | 1,460.00 | 1,471.00 | 00:00:00 | | 2009-08-27 | 994,800 | 1,439.00 | 1,475.00 | 1,407.00 | 1,414.00 | 00:00:00 | | 2009-08-28 | 874,000 | 1,439.00 | 1,488.00 | 1,433.00 | 1,461.00 | 00:00:00 | | 2009-09-01 | 1,255,800 | 1,440.00 | 1,458.00 | 1,375.00 | 1,389.00 | 00:00:00 | | 2009-09-02 | 1,074,200 | 1,382.00 | 1,382.00 | 1,336.00 | 1,361.00 | 00:00:00 | | 2009-09-03 | 1,993,300 | 1,371.00 | 1,471.00 | 1,367.00 | 1,442.00 | 00:00:00 | | 2009-09-04 | 2,187,600 | 1,503.00 | 1,578.00 | 1,477.00 | 1,578.00 | 00:00:00 | | 2009-09-07 | 2,192,500 | 1,610.00 | 1,722.00 | 1,610.00 | 1,666.00 | 00:00:00 | | 2009-09-08 | 1,356,000 | 1,685.00 | 1,733.00 | 1,678.00 | 1,712.00 | 00:00:00 | | 2009-09-09 | 1,675,700 | 1,671.00 | 1,707.00 | 1,619.00 | 1,664.00 | 00:00:00 | | 2009-09-10 | 991,500 | 1,681.00 | 1,707.00 | 1,621.00 | 1,668.00 | 00:00:00 | | 2009-09-11 | 1,262,500 | 1,675.00 | 1,738.00 | 1,672.00 | 1,722.00 | 00:00:00 | | 2009-09-14 | 784,500 | 1,694.00 | 1,741.00 | 1,670.00 | 1,732.00 | 00:00:00 | | 2009-09-15 | 629,700 | 1,730.00 | 1,787.00 | 1,706.00 | 1,749.00 | 00:00:00 | | 2009-09-16 | 1,053,900 | 1,765.00 | 1,839.00 | 1,760.00 | 1,831.00 | 00:00:00 | | 2009-09-17 | 1,714,700 | 1,852.00 | 1,885.00 | 1,770.00 | 1,783.00 | 00:00:00 | | 2009-09-18 | 1,559,700 | 1,756.00 | 1,773.00 | 1,725.00 | 1,744.00 | 00:00:00 | | 2009-09-21 | 1,211,200 | 1,735.00 | 1,760.00 | 1,675.00 | 1,699.00 | 00:00:00 | | 2009-09-22 | 800,400 | 1,715.00 | 1,772.00 | 1,714.00 | 1,738.00 | 00:00:00 | | 2009-09-23 | 971,800 | 1,736.00 | 1,763.00 | 1,693.00 | 1,710.00 | 00:00:00 | | 2009-09-24 | 761,500 | 1,707.00 | 1,750.00 | 1,676.00 | 1,691.00 | 00:00:00 | | 2009-09-25 | 887,800 | 1,700.00 | 1,714.00 | 1,651.00 | 1,665.00 | 00:00:00 | | 2009-09-28 | 1,080,100 | 1,660.00 | 1,710.00 | 1,608.00 | 1,703.00 | 00:00:00 | | 2009-09-29 | 1,403,500 | 1,710.00 | 1,710.00 | 1,628.00 | 1,648.00 | 00:00:00 | | 2009-09-30 | 1,711,500 | 1,655.00 | 1,728.00 | 1,643.00 | 1,674.00 | 00:00:00 | | 2009-10-01 | 2,097,800 | 1,647.00 | 1,672.00 | 1,524.00 | 1,538.00 | 00:00:00 | | 2009-10-02 | 2,185,100 | 1,518.00 | 1,525.00 | 1,430.00 | 1,505.00 | 00:00:00 | | 2009-10-05 | 1,625,200 | 1,503.00 | 1,557.00 | 1,488.00 | 1,533.00 | 00:00:00 | | 2009-10-06 | 1,355,100 | 1,534.00 | 1,621.00 | 1,534.00 | 1,610.00 | 00:00:00 | | 2009-10-07 | 1,275,300 | 1,615.00 | 1,640.00 | 1,545.00 | 1,566.00 | 00:00:00 | | 2009-10-08 | 1,297,300 | 1,612.00 | 1,632.00 | 1,598.00 | 1,629.00 | 00:00:00 | | 2009-10-09 | 925,500 | 1,619.00 | 1,638.00 | 1,589.00 | 1,624.00 | 00:00:00 | | 2009-10-12 | 1,143,500 | 1,628.00 | 1,650.00 | 1,605.00 | 1,609.00 | 00:00:00 | | 2009-10-13 | 2,298,900 | 1,601.00 | 1,683.00 | 1,573.00 | 1,640.00 | 00:00:00 | | 2009-10-14 | 1,725,800 | 1,661.00 | 1,753.00 | 1,648.00 | 1,744.00 | 00:00:00 | | 2009-10-15 | 1,637,900 | 1,770.00 | 1,788.00 | 1,678.00 | 1,701.00 | 00:00:00 | | 2009-10-16 | 871,600 | 1,701.00 | 1,730.00 | 1,661.00 | 1,688.00 | 00:00:00 | | 2009-10-19 | 909,400 | 1,684.00 | 1,741.00 | 1,684.00 | 1,723.00 | 00:00:00 | | 2009-10-20 | 1,449,700 | 1,730.00 | 1,745.00 | 1,686.00 | 1,722.00 | 00:00:00 | | 2009-10-21 | 1,491,100 | 1,738.00 | 1,738.00 | 1,655.00 | 1,691.00 | 00:00:00 | | 2009-10-22 | 1,165,700 | 1,650.00 | 1,693.00 | 1,627.00 | 1,682.00 | 00:00:00 | | 2009-10-23 | 930,100 | 1,707.00 | 1,741.00 | 1,698.00 | 1,711.00 | 00:00:00 | | 2009-10-26 | 963,200 | 1,725.00 | 1,752.00 | 1,662.00 | 1,675.00 | 00:00:00 | | 2009-10-27 | 1,315,400 | 1,677.00 | 1,690.00 | 1,639.00 | 1,651.00 | 00:00:00 | | 2009-10-28 | 2,243,600 | 1,650.00 | 1,659.00 | 1,507.00 | 1,513.00 | 00:00:00 | | 2009-10-29 | 1,865,800 | 1,496.00 | 1,576.00 | 1,479.00 | 1,564.00 | 00:00:00 | | 2009-10-30 | 1,310,000 | 1,569.00 | 1,594.00 | 1,448.00 | 1,463.00 | 00:00:00 | | 2009-11-02 | 1,125,300 | 1,460.00 | 1,545.00 | 1,457.00 | 1,535.00 | 00:00:00 | | 2009-11-03 | 1,489,500 | 1,520.00 | 1,524.00 | 1,451.00 | 1,493.00 | 00:00:00 | | 2009-11-04 | 1,043,000 | 1,511.00 | 1,560.00 | 1,511.00 | 1,553.00 | 00:00:00 | | 2009-11-05 | 1,290,400 | 1,525.00 | 1,569.00 | 1,472.00 | 1,545.00 | 00:00:00 | | 2009-11-06 | 965,800 | 1,553.00 | 1,585.00 | 1,518.00 | 1,565.00 | 00:00:00 | | 2009-11-09 | 887,500 | 1,593.00 | 1,638.00 | 1,588.00 | 1,620.00 | 00:00:00 | | 2009-11-10 | 1,176,500 | 1,627.00 | 1,628.00 | 1,556.00 | 1,588.00 | 00:00:00 | | 2009-11-11 | 850,800 | 1,615.00 | 1,660.00 | 1,614.00 | 1,630.00 | 00:00:00 | | 2009-11-13 | 1,043,400 | 1,604.00 | 1,630.00 | 1,575.00 | 1,592.00 | 00:00:00 | | 2009-11-16 | 2,300,400 | 1,644.00 | 1,750.00 | 1,627.00 | 1,740.00 | 00:00:00 | | 2009-11-17 | 1,641,000 | 1,709.00 | 1,746.00 | 1,669.00 | 1,683.00 | 00:00:00 | | 2009-11-18 | 1,965,300 | 1,702.00 | 1,757.00 | 1,700.00 | 1,744.00 | 00:00:00 | | 2009-11-19 | 1,442,600 | 1,740.00 | 1,741.00 | 1,685.00 | 1,685.00 | 00:00:00 | | 2009-11-20 | 1,324,500 | 1,700.00 | 1,733.00 | 1,661.00 | 1,693.00 | 00:00:00 | | 2009-11-23 | 1,651,100 | 1,739.00 | 1,790.00 | 1,720.00 | 1,760.00 | 00:00:00 | | 2009-11-24 | 1,380,000 | 1,757.00 | 1,800.00 | 1,735.00 | 1,757.00 | 00:00:00 | | 2009-11-25 | 1,438,100 | 1,761.00 | 1,816.00 | 1,761.00 | 1,813.00 | 00:00:00 | | 2009-11-26 | 1,248,400 | 1,806.00 | 1,807.00 | 1,717.00 | 1,723.00 | 00:00:00 | | 2009-11-27 | 1,408,700 | 1,689.00 | 1,807.00 | 1,674.00 | 1,783.00 | 00:00:00 | | 2009-11-30 | 1,369,100 | 1,783.00 | 1,810.00 | 1,741.00 | 1,775.00 | 00:00:00 | | 2009-12-01 | 1,094,700 | 1,792.00 | 1,852.00 | 1,792.00 | 1,851.00 | 00:00:00 | | 2009-12-02 | 1,453,900 | 1,841.00 | 1,926.00 | 1,841.00 | 1,911.00 | 00:00:00 | | 2009-12-04 | 1,325,800 | 1,849.00 | 1,878.00 | 1,799.00 | 1,809.00 | 00:00:00 | | 2009-12-07 | 1,082,200 | 1,799.00 | 1,836.00 | 1,768.00 | 1,826.00 | 00:00:00 | | 2009-12-09 | 883,100 | 1,747.00 | 1,763.00 | 1,708.00 | 1,733.00 | 00:00:00 | | 2009-12-11 | 1,343,800 | 1,723.00 | 1,798.00 | 1,723.00 | 1,764.00 | 00:00:00 | | 2009-12-14 | 914,500 | 1,798.00 | 1,839.00 | 1,791.00 | 1,830.00 | 00:00:00 | | 2009-12-15 | 806,100 | 1,843.00 | 1,844.00 | 1,801.00 | 1,819.00 | 00:00:00 | | 2009-12-16 | 903,900 | 1,810.00 | 1,866.00 | 1,800.00 | 1,860.00 | 00:00:00 | | 2009-12-17 | 871,000 | 1,840.00 | 1,849.00 | 1,790.00 | 1,797.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
