|
 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 | | 2009-12-17 | 871,000 | 1,840.00 | 1,849.00 | 1,790.00 | 1,797.00 | 00:00:00 | | 2009-12-18 | 1,379,100 | 1,805.00 | 1,839.00 | 1,787.00 | 1,795.00 | 00:00:00 | | 2009-12-21 | 575,800 | 1,809.00 | 1,851.00 | 1,788.00 | 1,839.00 | 00:00:00 | | 2009-12-22 | 408,300 | 1,844.00 | 1,870.00 | 1,834.00 | 1,840.00 | 00:00:00 | | 2009-12-23 | 458,400 | 1,861.00 | 1,888.00 | 1,846.00 | 1,885.00 | 00:00:00 | | 2009-12-24 | 134,700 | 1,866.00 | 1,893.00 | 1,866.00 | 1,880.00 | 00:00:00 | | 2009-12-29 | 542,400 | 1,893.00 | 1,953.00 | 1,893.00 | 1,941.00 | 00:00:00 | | 2009-12-30 | 343,000 | 1,950.00 | 1,950.00 | 1,902.00 | 1,941.00 | 00:00:00 | | 2009-12-31 | 127,700 | 1,950.00 | 1,967.00 | 1,926.00 | 1,959.00 | 00:00:00 | | 2010-01-04 | 885,600 | 1,979.00 | 2,037.00 | 1,959.00 | 2,033.00 | 00:00:00 | | 2010-01-05 | 552,000 | 2,025.00 | 2,069.00 | 2,021.00 | 2,053.00 | 00:00:00 | | 2010-01-06 | 851,100 | 2,048.00 | 2,096.00 | 2,030.00 | 2,090.00 | 00:00:00 | | 2010-01-07 | 762,400 | 2,089.00 | 2,110.00 | 2,052.00 | 2,101.00 | 00:00:00 | | 2010-01-08 | 1,009,500 | 2,094.00 | 2,134.00 | 2,080.00 | 2,126.00 | 00:00:00 | | 2010-01-11 | 1,359,900 | 2,140.00 | 2,198.00 | 2,126.00 | 2,157.00 | 00:00:00 | | 2010-01-12 | 1,106,800 | 2,139.00 | 2,176.00 | 2,055.00 | 2,069.00 | 00:00:00 | | 2010-01-13 | 828,600 | 2,066.00 | 2,067.00 | 2,007.00 | 2,027.00 | 00:00:00 | | 2010-01-14 | 807,600 | 2,062.00 | 2,079.00 | 2,000.00 | 2,022.00 | 00:00:00 | | 2010-01-15 | 1,349,400 | 2,014.00 | 2,039.00 | 1,967.00 | 1,976.00 | 00:00:00 | | 2010-01-18 | 530,600 | 1,979.00 | 1,997.00 | 1,969.00 | 1,989.00 | 00:00:00 | | 2010-01-19 | 828,100 | 1,989.00 | 2,016.00 | 1,964.00 | 2,004.00 | 00:00:00 | | 2010-01-20 | 1,343,700 | 2,003.00 | 2,003.00 | 1,866.00 | 1,880.00 | 00:00:00 | | 2010-01-21 | 1,435,800 | 1,901.00 | 1,942.00 | 1,834.00 | 1,849.00 | 00:00:00 | | 2010-01-22 | 1,390,000 | 1,842.00 | 1,864.00 | 1,791.00 | 1,841.00 | 00:00:00 | | 2010-01-25 | 1,069,900 | 1,822.00 | 1,925.00 | 1,810.00 | 1,856.00 | 00:00:00 | | 2010-01-26 | 847,700 | 1,845.00 | 1,845.00 | 1,799.00 | 1,829.00 | 00:00:00 | | 2010-01-27 | 1,735,600 | 1,809.00 | 1,855.00 | 1,778.00 | 1,836.00 | 00:00:00 | | 2010-01-28 | 1,888,800 | 1,868.00 | 1,899.00 | 1,807.00 | 1,814.00 | 00:00:00 | | 2010-01-29 | 1,187,200 | 1,818.00 | 1,846.00 | 1,788.00 | 1,807.00 | 00:00:00 | | 2010-02-01 | 1,066,800 | 1,810.00 | 1,890.00 | 1,796.00 | 1,882.00 | 00:00:00 | | 2010-02-02 | 1,202,500 | 1,893.00 | 1,964.00 | 1,878.00 | 1,936.00 | 00:00:00 | | 2010-02-04 | 1,180,600 | 1,880.00 | 1,880.00 | 1,780.00 | 1,794.00 | 00:00:00 | | 2010-02-05 | 1,695,400 | 1,793.00 | 1,796.00 | 1,702.00 | 1,736.00 | 00:00:00 | | 2010-02-08 | 1,135,400 | 1,744.00 | 1,807.00 | 1,726.00 | 1,783.00 | 00:00:00 | | 2010-02-09 | 1,216,000 | 1,785.00 | 1,836.00 | 1,778.00 | 1,807.00 | 00:00:00 | | 2010-02-10 | 965,600 | 1,825.00 | 1,858.00 | 1,772.00 | 1,788.00 | 00:00:00 | | 2010-02-11 | 897,500 | 1,810.00 | 1,861.00 | 1,783.00 | 1,809.00 | 00:00:00 | | 2010-02-12 | 1,044,300 | 1,827.00 | 1,867.00 | 1,777.00 | 1,806.00 | 00:00:00 | | 2010-02-15 | 481,400 | 1,815.00 | 1,845.00 | 1,802.00 | 1,811.00 | 00:00:00 | | 2010-02-16 | 548,100 | 1,833.00 | 1,871.00 | 1,824.00 | 1,865.00 | 00:00:00 | | 2010-02-17 | 755,600 | 1,878.00 | 1,901.00 | 1,865.00 | 1,871.00 | 00:00:00 | | 2010-02-18 | 623,300 | 1,868.00 | 1,896.00 | 1,840.00 | 1,893.00 | 00:00:00 | | 2010-02-19 | 925,200 | 1,864.00 | 1,891.00 | 1,845.00 | 1,886.00 | 00:00:00 | | 2010-02-22 | 430,300 | 1,900.00 | 1,919.00 | 1,874.00 | 1,876.00 | 00:00:00 | | 2010-02-23 | 807,100 | 1,877.00 | 1,911.00 | 1,808.00 | 1,815.00 | 00:00:00 | | 2010-02-24 | 738,000 | 1,809.00 | 1,833.00 | 1,781.00 | 1,823.00 | 00:00:00 | | 2010-02-25 | 1,158,500 | 1,816.00 | 1,832.00 | 1,751.00 | 1,762.00 | 00:00:00 | | 2010-02-26 | 866,100 | 1,780.00 | 1,822.00 | 1,771.00 | 1,807.00 | 00:00:00 | | 2010-03-01 | 617,000 | 1,827.00 | 1,854.00 | 1,813.00 | 1,842.00 | 00:00:00 | | 2010-03-02 | 715,700 | 1,841.00 | 1,851.00 | 1,811.00 | 1,838.00 | 00:00:00 | | 2010-03-03 | 1,169,300 | 1,834.00 | 1,943.00 | 1,828.00 | 1,942.00 | 00:00:00 | | 2010-03-04 | 542,400 | 1,925.00 | 1,936.00 | 1,895.00 | 1,922.00 | 00:00:00 | | 2010-03-05 | 600,600 | 1,924.00 | 1,971.00 | 1,923.00 | 1,963.00 | 00:00:00 | | 2010-03-08 | 510,300 | 1,981.00 | 2,002.00 | 1,955.00 | 1,968.00 | 00:00:00 | | 2010-03-09 | 395,300 | 1,969.00 | 1,976.00 | 1,923.00 | 1,952.00 | 00:00:00 | | 2010-03-10 | 660,200 | 1,950.00 | 2,011.00 | 1,941.00 | 1,996.00 | 00:00:00 | | 2010-03-11 | 948,300 | 1,989.00 | 1,989.00 | 1,946.00 | 1,968.00 | 00:00:00 | | 2010-03-12 | 885,600 | 1,965.00 | 2,007.00 | 1,956.00 | 1,998.00 | 00:00:00 | | 2010-03-15 | 716,000 | 1,997.00 | 1,997.00 | 1,950.00 | 1,965.00 | 00:00:00 | | 2010-03-16 | 606,300 | 1,972.00 | 1,991.00 | 1,957.00 | 1,981.00 | 00:00:00 | | 2010-03-17 | 595,300 | 1,988.00 | 2,025.00 | 1,981.00 | 2,016.00 | 00:00:00 | | 2010-03-18 | 648,900 | 2,009.00 | 2,027.00 | 2,000.00 | 2,013.00 | 00:00:00 | | 2010-03-19 | 1,307,800 | 2,014.00 | 2,042.00 | 1,975.00 | 1,991.00 | 00:00:00 | | 2010-03-22 | 592,200 | 1,969.00 | 1,982.00 | 1,933.00 | 1,982.00 | 00:00:00 | | 2010-03-23 | 558,800 | 1,972.00 | 2,040.00 | 1,972.00 | 2,032.00 | 00:00:00 | | 2010-03-24 | 643,500 | 2,031.00 | 2,050.00 | 1,983.00 | 2,028.00 | 00:00:00 | | 2010-03-25 | 557,200 | 2,024.00 | 2,054.00 | 2,010.00 | 2,047.00 | 00:00:00 | | 2010-03-26 | 479,900 | 2,041.00 | 2,063.00 | 2,026.00 | 2,055.00 | 00:00:00 | | 2010-03-29 | 788,500 | 2,066.00 | 2,108.00 | 2,066.00 | 2,105.00 | 00:00:00 | | 2010-03-30 | 1,025,000 | 2,115.00 | 2,132.00 | 2,041.00 | 2,050.00 | 00:00:00 | | 2010-03-31 | 1,196,300 | 2,034.00 | 2,054.00 | 2,013.00 | 2,038.00 | 00:00:00 | | 2010-04-01 | 764,700 | 2,053.00 | 2,088.00 | 2,047.00 | 2,085.00 | 00:00:00 | | 2010-04-06 | 449,400 | 2,095.00 | 2,138.00 | 2,079.00 | 2,110.00 | 00:00:00 | | 2010-04-07 | 493,000 | 2,100.00 | 2,123.00 | 2,085.00 | 2,100.00 | 00:00:00 | | 2010-04-08 | 428,200 | 2,085.00 | 2,085.00 | 2,050.00 | 2,065.00 | 00:00:00 | | 2010-04-09 | 571,200 | 2,078.00 | 2,115.00 | 2,078.00 | 2,113.00 | 00:00:00 | | 2010-04-12 | 434,600 | 2,122.00 | 2,130.00 | 2,089.00 | 2,113.00 | 00:00:00 | | 2010-04-13 | 631,300 | 2,095.00 | 2,097.00 | 2,045.00 | 2,060.00 | 00:00:00 | | 2010-04-14 | 477,200 | 2,070.00 | 2,101.00 | 2,070.00 | 2,093.00 | 00:00:00 | | 2010-04-15 | 248,900 | 2,096.00 | 2,108.00 | 2,073.00 | 2,095.00 | 00:00:00 | | 2010-04-16 | 607,100 | 2,085.00 | 2,096.00 | 2,017.00 | 2,027.00 | 00:00:00 | | 2010-04-19 | 531,200 | 2,013.00 | 2,038.00 | 1,988.00 | 1,998.00 | 00:00:00 | | 2010-04-20 | 501,300 | 2,010.00 | 2,036.00 | 1,996.00 | 2,015.00 | 00:00:00 | | 2010-04-21 | 518,500 | 2,013.00 | 2,030.00 | 1,978.00 | 1,978.00 | 00:00:00 | | 2010-04-22 | 780,200 | 1,980.00 | 2,007.00 | 1,920.00 | 1,950.00 | 00:00:00 | | 2010-04-23 | 721,800 | 1,937.00 | 1,993.00 | 1,914.00 | 1,986.00 | 00:00:00 | | 2010-04-26 | 739,600 | 2,019.00 | 2,040.00 | 1,998.00 | 2,015.00 | 00:00:00 | | 2010-04-27 | 948,300 | 2,004.00 | 2,017.00 | 1,920.00 | 1,920.00 | 00:00:00 | | 2010-04-28 | 882,100 | 1,895.00 | 1,926.00 | 1,870.00 | 1,903.00 | 00:00:00 | | 2010-04-29 | 521,600 | 1,903.00 | 1,956.00 | 1,887.00 | 1,943.00 | 00:00:00 | | 2010-04-30 | 721,800 | 1,951.00 | 1,983.00 | 1,896.00 | 1,900.00 | 00:00:00 | | 2010-05-04 | 967,700 | 1,903.00 | 1,905.00 | 1,784.00 | 1,788.00 | 00:00:00 | | 2010-05-05 | 1,048,500 | 1,798.00 | 1,802.00 | 1,716.00 | 1,737.00 | 00:00:00 | | 2010-05-06 | 1,100,400 | 1,719.00 | 1,799.00 | 1,690.00 | 1,727.00 | 00:00:00 | | 2010-05-07 | 1,084,400 | 1,650.00 | 1,767.00 | 1,645.00 | 1,685.00 | 00:00:00 | | 2010-05-10 | 2,340,900 | 1,788.00 | 1,873.00 | 1,754.00 | 1,782.00 | 00:00:00 | | 2010-05-11 | 1,127,700 | 1,778.00 | 1,778.00 | 1,723.00 | 1,748.00 | 00:00:00 | | 2010-05-12 | 1,023,200 | 1,734.00 | 1,799.00 | 1,721.00 | 1,785.00 | 00:00:00 | | 2010-05-13 | 733,400 | 1,788.00 | 1,816.00 | 1,773.00 | 1,805.00 | 00:00:00 | | 2010-05-14 | 997,700 | 1,792.00 | 1,803.00 | 1,685.00 | 1,693.00 | 00:00:00 | | 2010-05-17 | 1,078,500 | 1,684.00 | 1,769.00 | 1,668.00 | 1,707.00 | 00:00:00 | | 2010-05-18 | 633,900 | 1,734.00 | 1,764.00 | 1,725.00 | 1,743.00 | 00:00:00 | | 2010-05-19 | 952,400 | 1,707.00 | 1,716.00 | 1,640.00 | 1,642.00 | 00:00:00 | | 2010-05-20 | 1,318,700 | 1,642.00 | 1,664.00 | 1,541.00 | 1,582.00 | 00:00:00 | | 2010-05-21 | 1,864,300 | 1,568.00 | 1,650.00 | 1,564.00 | 1,637.00 | 00:00:00 | | 2010-05-24 | 1,564,400 | 1,642.00 | 1,658.00 | 1,587.00 | 1,616.00 | 00:00:00 | | 2010-05-25 | 1,324,300 | 1,580.00 | 1,584.00 | 1,534.00 | 1,561.00 | 00:00:00 | | 2010-05-26 | 1,303,700 | 1,598.00 | 1,691.00 | 1,591.00 | 1,661.00 | 00:00:00 | | 2010-05-27 | 762,800 | 1,686.00 | 1,730.00 | 1,670.00 | 1,724.00 | 00:00:00 | | 2010-05-28 | 1,019,000 | 1,728.00 | 1,759.00 | 1,681.00 | 1,684.00 | 00:00:00 | | 2010-06-01 | 883,900 | 1,680.00 | 1,688.00 | 1,624.00 | 1,677.00 | 00:00:00 | | 2010-06-02 | 582,300 | 1,649.00 | 1,670.00 | 1,633.00 | 1,656.00 | 00:00:00 | | 2010-06-03 | 475,100 | 1,684.00 | 1,709.00 | 1,652.00 | 1,660.00 | 00:00:00 | | 2010-06-04 | 516,900 | 1,654.00 | 1,672.00 | 1,585.00 | 1,594.00 | 00:00:00 | | 2010-06-07 | 865,800 | 1,570.00 | 1,578.00 | 1,525.00 | 1,543.00 | 00:00:00 | | 2010-06-08 | 568,300 | 1,560.00 | 1,565.00 | 1,514.00 | 1,543.00 | 00:00:00 | | 2010-06-09 | 740,300 | 1,551.00 | 1,570.00 | 1,521.00 | 1,562.00 | 00:00:00 | | 2010-06-10 | 882,400 | 1,548.00 | 1,621.00 | 1,537.00 | 1,602.00 | 00:00:00 | | 2010-06-11 | 748,600 | 1,613.00 | 1,624.00 | 1,560.00 | 1,578.00 | 00:00:00 | | 2010-06-14 | 578,300 | 1,592.00 | 1,627.00 | 1,585.00 | 1,618.00 | 00:00:00 | | 2010-06-15 | 755,000 | 1,596.00 | 1,642.00 | 1,585.00 | 1,637.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
