|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-15 | 755,000 | 1,596.00 | 1,642.00 | 1,585.00 | 1,637.00 | 00:00:00 | | 2010-06-16 | 615,800 | 1,600.00 | 1,635.00 | 1,598.00 | 1,622.00 | 00:00:00 | | 2010-06-17 | 639,700 | 1,630.00 | 1,656.00 | 1,614.00 | 1,628.00 | 00:00:00 | | 2010-06-18 | 1,730,200 | 1,636.00 | 1,682.00 | 1,629.00 | 1,668.00 | 00:00:00 | | 2010-06-21 | 820,500 | 1,707.00 | 1,745.00 | 1,704.00 | 1,709.00 | 00:00:00 | | 2010-06-22 | 479,200 | 1,690.00 | 1,701.00 | 1,668.00 | 1,691.00 | 00:00:00 | | 2010-06-23 | 732,400 | 1,658.00 | 1,704.00 | 1,630.00 | 1,637.00 | 00:00:00 | | 2010-06-24 | 672,100 | 1,656.00 | 1,656.00 | 1,571.00 | 1,581.00 | 00:00:00 | | 2010-06-25 | 954,500 | 1,577.00 | 1,595.00 | 1,520.00 | 1,523.00 | 00:00:00 | | 2010-06-28 | 844,500 | 1,531.00 | 1,570.00 | 1,513.00 | 1,546.00 | 00:00:00 | | 2010-06-29 | 869,300 | 1,520.00 | 1,529.00 | 1,445.00 | 1,455.00 | 00:00:00 | | 2010-06-30 | 1,418,500 | 1,452.00 | 1,461.00 | 1,408.00 | 1,411.00 | 00:00:00 | | 2010-07-01 | 1,358,100 | 1,389.00 | 1,399.00 | 1,344.00 | 1,355.00 | 00:00:00 | | 2010-07-02 | 632,100 | 1,376.00 | 1,393.00 | 1,372.00 | 1,378.00 | 00:00:00 | | 2010-07-05 | 688,600 | 1,387.00 | 1,387.00 | 1,353.00 | 1,360.00 | 00:00:00 | | 2010-07-06 | 576,200 | 1,365.00 | 1,431.00 | 1,365.00 | 1,426.00 | 00:00:00 | | 2010-07-07 | 999,400 | 1,422.00 | 1,427.00 | 1,377.00 | 1,426.00 | 00:00:00 | | 2010-07-08 | 790,400 | 1,439.00 | 1,467.00 | 1,427.00 | 1,459.00 | 00:00:00 | | 2010-07-09 | 1,198,000 | 1,482.00 | 1,500.00 | 1,467.00 | 1,481.00 | 00:00:00 | | 2010-07-12 | 646,000 | 1,481.00 | 1,485.00 | 1,455.00 | 1,457.00 | 00:00:00 | | 2010-07-13 | 726,500 | 1,442.00 | 1,489.00 | 1,433.00 | 1,479.00 | 00:00:00 | | 2010-07-14 | 558,900 | 1,485.00 | 1,503.00 | 1,448.00 | 1,466.00 | 00:00:00 | | 2010-07-15 | 702,700 | 1,462.00 | 1,478.00 | 1,429.00 | 1,446.00 | 00:00:00 | | 2010-07-16 | 813,500 | 1,445.00 | 1,479.00 | 1,416.00 | 1,417.00 | 00:00:00 | | 2010-07-19 | 838,900 | 1,412.00 | 1,436.00 | 1,387.00 | 1,420.00 | 00:00:00 | | 2010-07-20 | 774,400 | 1,430.00 | 1,456.00 | 1,409.00 | 1,447.00 | 00:00:00 | | 2010-07-21 | 1,266,600 | 1,453.00 | 1,486.00 | 1,433.00 | 1,439.00 | 00:00:00 | | 2010-07-22 | 1,401,100 | 1,432.00 | 1,505.00 | 1,413.00 | 1,495.00 | 00:00:00 | | 2010-07-23 | 1,283,400 | 1,480.00 | 1,530.00 | 1,468.00 | 1,525.00 | 00:00:00 | | 2010-07-26 | 983,700 | 1,531.00 | 1,559.00 | 1,515.00 | 1,541.00 | 00:00:00 | | 2010-07-27 | 994,300 | 1,538.00 | 1,575.00 | 1,529.00 | 1,549.00 | 00:00:00 | | 2010-07-28 | 918,800 | 1,563.00 | 1,573.00 | 1,531.00 | 1,559.00 | 00:00:00 | | 2010-07-29 | 1,050,900 | 1,556.00 | 1,594.00 | 1,550.00 | 1,580.00 | 00:00:00 | | 2010-07-30 | 1,028,000 | 1,573.00 | 1,604.00 | 1,551.00 | 1,570.00 | 00:00:00 | | 2010-08-02 | 646,700 | 1,591.00 | 1,641.00 | 1,588.00 | 1,632.00 | 00:00:00 | | 2010-08-03 | 715,800 | 1,638.00 | 1,649.00 | 1,612.00 | 1,645.00 | 00:00:00 | | 2010-08-04 | 480,900 | 1,643.00 | 1,668.00 | 1,622.00 | 1,657.00 | 00:00:00 | | 2010-08-05 | 989,900 | 1,652.00 | 1,685.00 | 1,640.00 | 1,640.00 | 00:00:00 | | 2010-08-06 | 2,722,500 | 1,580.00 | 1,598.00 | 1,549.00 | 1,557.00 | 00:00:00 | | 2010-08-09 | 733,100 | 1,595.00 | 1,618.00 | 1,579.00 | 1,590.00 | 00:00:00 | | 2010-08-10 | 782,000 | 1,585.00 | 1,587.00 | 1,548.00 | 1,560.00 | 00:00:00 | | 2010-08-11 | 842,300 | 1,550.00 | 1,550.00 | 1,498.00 | 1,505.00 | 00:00:00 | | 2010-08-12 | 1,197,000 | 1,500.00 | 1,530.00 | 1,484.00 | 1,499.00 | 00:00:00 | | 2010-08-13 | 813,400 | 1,518.00 | 1,535.00 | 1,466.00 | 1,485.00 | 00:00:00 | | 2010-08-16 | 686,600 | 1,485.00 | 1,503.00 | 1,471.00 | 1,494.00 | 00:00:00 | | 2010-08-17 | 825,500 | 1,504.00 | 1,585.00 | 1,500.00 | 1,582.00 | 00:00:00 | | 2010-08-18 | 585,600 | 1,580.00 | 1,581.00 | 1,550.00 | 1,564.00 | 00:00:00 | | 2010-08-19 | 596,100 | 1,566.00 | 1,583.00 | 1,525.00 | 1,532.00 | 00:00:00 | | 2010-08-20 | 562,300 | 1,529.00 | 1,541.00 | 1,499.00 | 1,507.00 | 00:00:00 | | 2010-08-23 | 625,200 | 1,517.00 | 1,555.00 | 1,506.00 | 1,531.00 | 00:00:00 | | 2010-08-24 | 879,200 | 1,512.00 | 1,517.00 | 1,477.00 | 1,498.00 | 00:00:00 | | 2010-08-25 | 688,900 | 1,490.00 | 1,510.00 | 1,454.00 | 1,477.00 | 00:00:00 | | 2010-08-26 | 501,300 | 1,484.00 | 1,518.00 | 1,484.00 | 1,509.00 | 00:00:00 | | 2010-08-27 | 453,300 | 1,509.00 | 1,530.00 | 1,487.00 | 1,528.00 | 00:00:00 | | 2010-08-31 | 1,146,600 | 1,514.00 | 1,533.00 | 1,481.00 | 1,528.00 | 00:00:00 | | 2010-09-01 | 801,600 | 1,541.00 | 1,608.00 | 1,537.00 | 1,607.00 | 00:00:00 | | 2010-09-02 | 702,800 | 1,573.00 | 1,607.00 | 1,568.00 | 1,577.00 | 00:00:00 | | 2010-09-03 | 413,400 | 1,585.00 | 1,624.00 | 1,571.00 | 1,598.00 | 00:00:00 | | 2010-09-06 | 312,400 | 1,606.00 | 1,623.00 | 1,600.00 | 1,604.00 | 00:00:00 | | 2010-09-07 | 330,000 | 1,602.00 | 1,602.00 | 1,577.00 | 1,586.00 | 00:00:00 | | 2010-09-08 | 333,800 | 1,584.00 | 1,620.00 | 1,565.00 | 1,612.00 | 00:00:00 | | 2010-09-09 | 635,200 | 1,603.00 | 1,661.00 | 1,598.00 | 1,650.00 | 00:00:00 | | 2010-09-10 | 580,700 | 1,645.00 | 1,670.00 | 1,637.00 | 1,662.00 | 00:00:00 | | 2010-09-13 | 405,100 | 1,687.00 | 1,713.00 | 1,672.00 | 1,705.00 | 00:00:00 | | 2010-09-14 | 642,300 | 1,711.00 | 1,723.00 | 1,682.00 | 1,700.00 | 00:00:00 | | 2010-09-15 | 769,100 | 1,708.00 | 1,708.00 | 1,661.00 | 1,669.00 | 00:00:00 | | 2010-09-16 | 595,800 | 1,668.00 | 1,680.00 | 1,650.00 | 1,650.00 | 00:00:00 | | 2010-09-17 | 1,071,500 | 1,665.00 | 1,676.00 | 1,651.00 | 1,659.00 | 00:00:00 | | 2010-09-20 | 650,000 | 1,658.00 | 1,701.00 | 1,658.00 | 1,690.00 | 00:00:00 | | 2010-09-21 | 513,300 | 1,682.00 | 1,709.00 | 1,670.00 | 1,672.00 | 00:00:00 | | 2010-09-22 | 657,900 | 1,683.00 | 1,709.00 | 1,668.00 | 1,688.00 | 00:00:00 | | 2010-09-23 | 447,000 | 1,701.00 | 1,701.00 | 1,656.00 | 1,693.00 | 00:00:00 | | 2010-09-24 | 431,600 | 1,684.00 | 1,725.00 | 1,660.00 | 1,718.00 | 00:00:00 | | 2010-09-27 | 611,300 | 1,719.00 | 1,745.00 | 1,688.00 | 1,692.00 | 00:00:00 | | 2010-09-28 | 1,229,200 | 1,684.00 | 1,699.00 | 1,642.00 | 1,678.00 | 00:00:00 | | 2010-09-29 | 879,200 | 1,678.00 | 1,706.00 | 1,651.00 | 1,667.00 | 00:00:00 | | 2010-09-30 | 954,600 | 1,658.00 | 1,706.00 | 1,641.00 | 1,669.00 | 00:00:00 | | 2010-10-01 | 755,800 | 1,678.00 | 1,720.00 | 1,673.00 | 1,716.00 | 00:00:00 | | 2010-10-04 | 585,400 | 1,720.00 | 1,723.00 | 1,683.00 | 1,691.00 | 00:00:00 | | 2010-10-05 | 630,100 | 1,693.00 | 1,724.00 | 1,678.00 | 1,723.00 | 00:00:00 | | 2010-10-06 | 864,400 | 1,735.00 | 1,793.00 | 1,734.00 | 1,790.00 | 00:00:00 | | 2010-10-07 | 993,800 | 1,787.00 | 1,807.00 | 1,740.00 | 1,750.00 | 00:00:00 | | 2010-10-08 | 1,055,700 | 1,743.00 | 1,823.00 | 1,740.00 | 1,819.00 | 00:00:00 | | 2010-10-11 | 752,300 | 1,827.00 | 1,857.00 | 1,800.00 | 1,808.00 | 00:00:00 | | 2010-10-12 | 606,300 | 1,787.00 | 1,790.00 | 1,746.00 | 1,770.00 | 00:00:00 | | 2010-10-13 | 738,900 | 1,790.00 | 1,842.00 | 1,789.00 | 1,829.00 | 00:00:00 | | 2010-10-14 | 474,500 | 1,845.00 | 1,856.00 | 1,824.00 | 1,836.00 | 00:00:00 | | 2010-10-15 | 421,000 | 1,848.00 | 1,851.00 | 1,806.00 | 1,831.00 | 00:00:00 | | 2010-10-18 | 529,700 | 1,804.00 | 1,811.00 | 1,764.00 | 1,808.00 | 00:00:00 | | 2010-10-19 | 620,500 | 1,811.00 | 1,831.00 | 1,759.00 | 1,769.00 | 00:00:00 | | 2010-10-20 | 742,700 | 1,751.00 | 1,802.00 | 1,751.00 | 1,797.00 | 00:00:00 | | 2010-10-21 | 742,600 | 1,784.00 | 1,846.00 | 1,771.00 | 1,826.00 | 00:00:00 | | 2010-10-22 | 674,300 | 1,816.00 | 1,822.00 | 1,776.00 | 1,796.00 | 00:00:00 | | 2010-10-25 | 499,300 | 1,802.00 | 1,845.00 | 1,802.00 | 1,821.00 | 00:00:00 | | 2010-10-26 | 380,500 | 1,810.00 | 1,820.00 | 1,775.00 | 1,800.00 | 00:00:00 | | 2010-10-27 | 900,200 | 1,780.00 | 1,782.00 | 1,721.00 | 1,736.00 | 00:00:00 | | 2010-10-28 | 755,600 | 1,762.00 | 1,765.00 | 1,735.00 | 1,744.00 | 00:00:00 | | 2010-10-29 | 746,800 | 1,740.00 | 1,766.00 | 1,710.00 | 1,749.00 | 00:00:00 | | 2010-11-01 | 770,000 | 1,779.00 | 1,793.00 | 1,752.00 | 1,757.00 | 00:00:00 | | 2010-11-02 | 468,000 | 1,747.00 | 1,794.00 | 1,747.00 | 1,788.00 | 00:00:00 | | 2010-11-03 | 527,000 | 1,806.00 | 1,812.00 | 1,764.00 | 1,773.00 | 00:00:00 | | 2010-11-04 | 866,700 | 1,810.00 | 1,864.00 | 1,791.00 | 1,862.00 | 00:00:00 | | 2010-11-05 | 655,000 | 1,865.00 | 1,884.00 | 1,821.00 | 1,866.00 | 00:00:00 | | 2010-11-08 | 859,300 | 1,869.00 | 1,884.00 | 1,859.00 | 1,869.00 | 00:00:00 | | 2010-11-09 | 1,264,900 | 1,860.00 | 1,918.00 | 1,859.00 | 1,894.00 | 00:00:00 | | 2010-11-10 | 1,259,800 | 1,885.00 | 1,886.00 | 1,798.00 | 1,806.00 | 00:00:00 | | 2010-11-11 | 1,218,800 | 1,820.00 | 1,830.00 | 1,782.00 | 1,789.00 | 00:00:00 | | 2010-11-12 | 1,133,900 | 1,767.00 | 1,775.00 | 1,742.00 | 1,767.00 | 00:00:00 | | 2010-11-15 | 1,208,300 | 1,842.00 | 1,848.00 | 1,775.00 | 1,838.00 | 00:00:00 | | 2010-11-16 | 784,100 | 1,815.00 | 1,826.00 | 1,757.00 | 1,759.00 | 00:00:00 | | 2010-11-17 | 732,000 | 1,750.00 | 1,782.00 | 1,744.00 | 1,767.00 | 00:00:00 | | 2010-11-18 | 833,400 | 1,782.00 | 1,803.00 | 1,770.00 | 1,775.00 | 00:00:00 | | 2010-11-19 | 815,200 | 1,772.00 | 1,789.00 | 1,746.00 | 1,780.00 | 00:00:00 | | 2010-11-22 | 566,400 | 1,804.00 | 1,804.00 | 1,723.00 | 1,734.00 | 00:00:00 | | 2010-11-23 | 879,900 | 1,711.00 | 1,743.00 | 1,688.00 | 1,688.00 | 00:00:00 | | 2010-11-24 | 871,200 | 1,697.00 | 1,724.00 | 1,664.00 | 1,717.00 | 00:00:00 | | 2010-11-25 | 377,500 | 1,724.00 | 1,742.00 | 1,708.00 | 1,735.00 | 00:00:00 | | 2010-11-26 | 531,500 | 1,724.00 | 1,731.00 | 1,681.00 | 1,718.00 | 00:00:00 | | 2010-11-29 | 896,000 | 1,720.00 | 1,749.00 | 1,680.00 | 1,683.00 | 00:00:00 | | 2010-11-30 | 1,032,400 | 1,686.00 | 1,710.00 | 1,674.00 | 1,693.00 | 00:00:00 | | 2010-12-01 | 726,000 | 1,711.00 | 1,755.00 | 1,708.00 | 1,745.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
