|
 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 | | 2010-12-01 | 726,000 | 1,711.00 | 1,755.00 | 1,708.00 | 1,745.00 | 00:00:00 | | 2010-12-02 | 666,500 | 1,773.00 | 1,815.00 | 1,755.00 | 1,809.00 | 00:00:00 | | 2010-12-03 | 438,900 | 1,811.00 | 1,837.00 | 1,800.00 | 1,822.00 | 00:00:00 | | 2010-12-06 | 353,200 | 1,822.00 | 1,835.00 | 1,810.00 | 1,825.00 | 00:00:00 | | 2010-12-07 | 749,300 | 1,828.00 | 1,877.00 | 1,824.00 | 1,835.00 | 00:00:00 | | 2010-12-08 | 706,200 | 1,825.00 | 1,844.00 | 1,797.00 | 1,804.00 | 00:00:00 | | 2010-12-09 | 1,182,100 | 1,840.00 | 1,872.00 | 1,830.00 | 1,857.00 | 00:00:00 | | 2010-12-10 | 877,700 | 1,866.00 | 1,875.00 | 1,839.00 | 1,857.00 | 00:00:00 | | 2010-12-13 | 681,700 | 1,865.00 | 1,900.00 | 1,864.00 | 1,885.00 | 00:00:00 | | 2010-12-14 | 600,200 | 1,875.00 | 1,885.00 | 1,843.00 | 1,864.00 | 00:00:00 | | 2010-12-15 | 506,600 | 1,854.00 | 1,882.00 | 1,847.00 | 1,874.00 | 00:00:00 | | 2010-12-16 | 491,000 | 1,880.00 | 1,900.00 | 1,836.00 | 1,861.00 | 00:00:00 | | 2010-12-17 | 982,000 | 1,878.00 | 1,895.00 | 1,843.00 | 1,873.00 | 00:00:00 | | 2010-12-20 | 385,300 | 1,862.00 | 1,906.00 | 1,862.00 | 1,889.00 | 00:00:00 | | 2010-12-21 | 398,700 | 1,895.00 | 1,927.00 | 1,887.00 | 1,915.00 | 00:00:00 | | 2010-12-22 | 351,300 | 1,915.00 | 1,946.00 | 1,885.00 | 1,946.00 | 00:00:00 | | 2010-12-23 | 302,800 | 1,950.00 | 1,957.00 | 1,932.00 | 1,945.00 | 00:00:00 | | 2010-12-24 | 34,100 | 1,946.00 | 1,964.00 | 1,935.00 | 1,959.00 | 00:00:00 | | 2010-12-29 | 444,400 | 1,959.00 | 1,985.00 | 1,958.00 | 1,983.00 | 00:00:00 | | 2010-12-30 | 354,800 | 1,985.00 | 1,998.00 | 1,979.00 | 1,979.00 | 00:00:00 | | 2010-12-31 | 132,300 | 1,969.00 | 1,990.00 | 1,966.00 | 1,966.00 | 00:00:00 | | 2011-01-04 | 803,900 | 2,000.00 | 2,009.00 | 1,938.00 | 1,948.00 | 00:00:00 | | 2011-01-05 | 645,000 | 1,938.00 | 1,954.00 | 1,914.00 | 1,940.00 | 00:00:00 | | 2011-01-06 | 460,600 | 1,934.00 | 1,964.00 | 1,895.00 | 1,910.00 | 00:00:00 | | 2011-01-07 | 579,500 | 1,911.00 | 1,920.00 | 1,866.00 | 1,884.00 | 00:00:00 | | 2011-01-10 | 737,300 | 1,877.00 | 1,877.00 | 1,841.00 | 1,850.00 | 00:00:00 | | 2011-01-11 | 591,200 | 1,860.00 | 1,887.00 | 1,857.00 | 1,859.00 | 00:00:00 | | 2011-01-12 | 839,500 | 1,843.00 | 1,865.00 | 1,843.00 | 1,860.00 | 00:00:00 | | 2011-01-13 | 790,300 | 1,855.00 | 1,884.00 | 1,848.00 | 1,884.00 | 00:00:00 | | 2011-01-14 | 645,300 | 1,880.00 | 1,894.00 | 1,854.00 | 1,880.00 | 00:00:00 | | 2011-01-17 | 414,600 | 1,874.00 | 1,887.00 | 1,858.00 | 1,887.00 | 00:00:00 | | 2011-01-18 | 526,500 | 1,900.00 | 1,920.00 | 1,886.00 | 1,896.00 | 00:00:00 | | 2011-01-19 | 774,500 | 1,911.00 | 1,926.00 | 1,827.00 | 1,835.00 | 00:00:00 | | 2011-01-20 | 874,300 | 1,830.00 | 1,838.00 | 1,743.00 | 1,744.00 | 00:00:00 | | 2011-01-21 | 777,100 | 1,753.00 | 1,788.00 | 1,745.00 | 1,753.00 | 00:00:00 | | 2011-01-24 | 646,900 | 1,767.00 | 1,769.00 | 1,728.00 | 1,743.00 | 00:00:00 | | 2011-01-25 | 894,700 | 1,770.00 | 1,773.00 | 1,711.00 | 1,717.00 | 00:00:00 | | 2011-01-26 | 940,500 | 1,722.00 | 1,741.00 | 1,710.00 | 1,715.00 | 00:00:00 | | 2011-01-27 | 1,248,700 | 1,725.00 | 1,737.00 | 1,687.00 | 1,720.00 | 00:00:00 | | 2011-01-28 | 888,600 | 1,720.00 | 1,720.00 | 1,673.00 | 1,674.00 | 00:00:00 | | 2011-01-31 | 958,100 | 1,666.00 | 1,690.00 | 1,650.00 | 1,654.00 | 00:00:00 | | 2011-02-01 | 1,198,500 | 1,671.00 | 1,703.00 | 1,670.00 | 1,699.00 | 00:00:00 | | 2011-02-02 | 1,149,100 | 1,741.00 | 1,771.00 | 1,723.00 | 1,768.00 | 00:00:00 | | 2011-02-03 | 911,900 | 1,768.00 | 1,795.00 | 1,747.00 | 1,780.00 | 00:00:00 | | 2011-02-04 | 912,300 | 1,789.00 | 1,827.00 | 1,778.00 | 1,815.00 | 00:00:00 | | 2011-02-07 | 596,400 | 1,815.00 | 1,846.00 | 1,800.00 | 1,834.00 | 00:00:00 | | 2011-02-08 | 1,009,000 | 1,824.00 | 1,834.00 | 1,766.00 | 1,825.00 | 00:00:00 | | 2011-02-09 | 625,000 | 1,790.00 | 1,823.00 | 1,787.00 | 1,790.00 | 00:00:00 | | 2011-02-10 | 360,600 | 1,788.00 | 1,788.00 | 1,754.00 | 1,778.00 | 00:00:00 | | 2011-02-11 | 1,209,400 | 1,770.00 | 1,853.00 | 1,767.00 | 1,845.00 | 00:00:00 | | 2011-02-14 | 1,567,500 | 1,822.00 | 1,891.00 | 1,822.00 | 1,876.00 | 00:00:00 | | 2011-02-15 | 822,200 | 1,865.00 | 1,874.00 | 1,840.00 | 1,849.00 | 00:00:00 | | 2011-02-16 | 812,600 | 1,848.00 | 1,887.00 | 1,833.00 | 1,870.00 | 00:00:00 | | 2011-02-17 | 675,000 | 1,863.00 | 1,882.00 | 1,845.00 | 1,852.00 | 00:00:00 | | 2011-02-18 | 646,900 | 1,862.00 | 1,862.00 | 1,830.00 | 1,853.00 | 00:00:00 | | 2011-02-21 | 639,000 | 1,900.00 | 1,900.00 | 1,841.00 | 1,841.00 | 00:00:00 | | 2011-02-22 | 607,000 | 1,831.00 | 1,850.00 | 1,795.00 | 1,827.00 | 00:00:00 | | 2011-02-23 | 761,600 | 1,812.00 | 1,820.00 | 1,747.00 | 1,755.00 | 00:00:00 | | 2011-02-24 | 61,687,700 | 1,724.00 | 1,767.00 | 1,724.00 | 1,750.00 | 00:00:00 | | 2011-02-25 | 423,990,900 | 1,753.00 | 1,839.00 | 1,753.00 | 1,829.00 | 00:00:00 | | 2011-02-28 | 528,600 | 1,813.00 | 1,851.00 | 1,813.00 | 1,836.00 | 00:00:00 | | 2011-03-01 | 914,600 | 1,859.00 | 1,894.00 | 1,822.00 | 1,838.00 | 00:00:00 | | 2011-03-02 | 966,100 | 1,828.00 | 1,857.00 | 1,811.00 | 1,843.00 | 00:00:00 | | 2011-03-03 | 485,000 | 1,848.00 | 1,891.00 | 1,846.00 | 1,870.00 | 00:00:00 | | 2011-03-04 | 690,500 | 1,881.00 | 1,903.00 | 1,863.00 | 1,880.00 | 00:00:00 | | 2011-03-07 | 700,600 | 1,871.00 | 1,906.00 | 1,849.00 | 1,851.00 | 00:00:00 | | 2011-03-08 | 708,000 | 1,852.00 | 1,861.00 | 1,799.00 | 1,827.00 | 00:00:00 | | 2011-03-09 | 580,300 | 1,833.00 | 1,846.00 | 1,791.00 | 1,795.00 | 00:00:00 | | 2011-03-10 | 867,200 | 1,764.00 | 1,767.00 | 1,713.00 | 1,713.00 | 00:00:00 | | 2011-03-11 | 949,300 | 1,705.00 | 1,735.00 | 1,690.00 | 1,710.00 | 00:00:00 | | 2011-03-14 | 766,900 | 1,708.00 | 1,732.00 | 1,673.00 | 1,676.00 | 00:00:00 | | 2011-03-15 | 1,512,900 | 1,650.00 | 1,658.00 | 1,581.00 | 1,628.00 | 00:00:00 | | 2011-03-16 | 1,213,400 | 1,632.00 | 1,645.00 | 1,580.00 | 1,585.00 | 00:00:00 | | 2011-03-17 | 1,404,500 | 1,609.00 | 1,620.00 | 1,585.00 | 1,601.00 | 00:00:00 | | 2011-03-18 | 1,649,700 | 1,612.00 | 1,622.00 | 1,586.00 | 1,603.00 | 00:00:00 | | 2011-03-21 | 716,100 | 1,634.00 | 1,634.00 | 1,611.00 | 1,617.00 | 00:00:00 | | 2011-03-22 | 1,046,100 | 1,624.00 | 1,657.00 | 1,611.00 | 1,623.00 | 00:00:00 | | 2011-03-23 | 935,500 | 1,621.00 | 1,643.00 | 1,613.00 | 1,639.00 | 00:00:00 | | 2011-03-24 | 605,200 | 1,642.00 | 1,682.00 | 1,638.00 | 1,670.00 | 00:00:00 | | 2011-03-25 | 582,500 | 1,685.00 | 1,704.00 | 1,671.00 | 1,688.00 | 00:00:00 | | 2011-03-28 | 662,800 | 1,690.00 | 1,696.00 | 1,649.00 | 1,659.00 | 00:00:00 | | 2011-03-29 | 1,404,400 | 1,663.00 | 1,706.00 | 1,653.00 | 1,703.00 | 00:00:00 | | 2011-03-30 | 840,300 | 1,725.00 | 1,728.00 | 1,681.00 | 1,683.00 | 00:00:00 | | 2011-03-31 | 915,000 | 1,690.00 | 1,717.00 | 1,690.00 | 1,703.00 | 00:00:00 | | 2011-04-01 | 498,400 | 1,712.00 | 1,740.00 | 1,709.00 | 1,734.00 | 00:00:00 | | 2011-04-04 | 299,900 | 1,730.00 | 1,753.00 | 1,718.00 | 1,746.00 | 00:00:00 | | 2011-04-05 | 432,400 | 1,746.00 | 1,747.00 | 1,728.00 | 1,742.00 | 00:00:00 | | 2011-04-06 | 315,200 | 1,746.00 | 1,755.00 | 1,732.00 | 1,744.00 | 00:00:00 | | 2011-04-07 | 291,100 | 1,749.00 | 1,754.00 | 1,719.00 | 1,726.00 | 00:00:00 | | 2011-04-08 | 273,900 | 1,737.00 | 1,761.00 | 1,737.00 | 1,760.00 | 00:00:00 | | 2011-04-11 | 361,500 | 1,763.00 | 1,777.00 | 1,739.00 | 1,743.00 | 00:00:00 | | 2011-04-12 | 476,700 | 1,719.00 | 1,725.00 | 1,680.00 | 1,688.00 | 00:00:00 | | 2011-04-13 | 616,400 | 1,688.00 | 1,702.00 | 1,642.00 | 1,649.00 | 00:00:00 | | 2011-04-14 | 720,600 | 1,643.00 | 1,656.00 | 1,614.00 | 1,622.00 | 00:00:00 | | 2011-04-15 | 438,500 | 1,628.00 | 1,637.00 | 1,614.00 | 1,633.00 | 00:00:00 | | 2011-04-18 | 441,400 | 1,635.00 | 1,635.00 | 1,562.00 | 1,575.00 | 00:00:00 | | 2011-04-19 | 483,600 | 1,586.00 | 1,614.00 | 1,586.00 | 1,604.00 | 00:00:00 | | 2011-04-20 | 466,700 | 1,619.00 | 1,647.00 | 1,618.00 | 1,638.00 | 00:00:00 | | 2011-04-21 | 329,700 | 1,649.00 | 1,656.00 | 1,622.00 | 1,646.00 | 00:00:00 | | 2011-04-26 | 508,300 | 1,639.00 | 1,651.00 | 1,626.00 | 1,645.00 | 00:00:00 | | 2011-04-27 | 360,900 | 1,643.00 | 1,649.00 | 1,626.00 | 1,630.00 | 00:00:00 | | 2011-04-28 | 488,400 | 1,641.00 | 1,657.00 | 1,617.00 | 1,632.00 | 00:00:00 | | 2011-05-03 | 1,282,100 | 1,645.00 | 1,665.00 | 1,628.00 | 1,642.00 | 00:00:00 | | 2011-05-04 | 758,700 | 1,645.00 | 1,650.00 | 1,594.00 | 1,601.00 | 00:00:00 | | 2011-05-05 | 754,100 | 1,601.00 | 1,612.00 | 1,525.00 | 1,536.00 | 00:00:00 | | 2011-05-06 | 697,200 | 1,535.00 | 1,557.00 | 1,507.00 | 1,549.00 | 00:00:00 | | 2011-05-09 | 808,800 | 1,530.00 | 1,586.00 | 1,507.00 | 1,562.00 | 00:00:00 | | 2011-05-10 | 787,700 | 1,571.00 | 1,583.00 | 1,553.00 | 1,576.00 | 00:00:00 | | 2011-05-11 | 827,200 | 1,585.00 | 1,591.00 | 1,545.00 | 1,551.00 | 00:00:00 | | 2011-05-12 | 1,077,400 | 1,524.00 | 1,534.00 | 1,492.00 | 1,527.00 | 00:00:00 | | 2011-05-13 | 446,100 | 1,533.00 | 1,552.00 | 1,503.00 | 1,509.00 | 00:00:00 | | 2011-05-16 | 555,200 | 1,498.00 | 1,531.00 | 1,485.00 | 1,518.00 | 00:00:00 | | 2011-05-17 | 557,300 | 1,506.00 | 1,530.00 | 1,482.00 | 1,484.00 | 00:00:00 | | 2011-05-18 | 763,300 | 1,504.00 | 1,536.00 | 1,504.00 | 1,515.00 | 00:00:00 | | 2011-05-19 | 1,187,100 | 1,552.00 | 1,573.00 | 1,516.00 | 1,538.00 | 00:00:00 | | 2011-05-20 | 768,700 | 1,545.00 | 1,563.00 | 1,508.00 | 1,524.00 | 00:00:00 | | 2011-05-23 | 1,217,300 | 1,495.00 | 1,497.00 | 1,473.00 | 1,481.00 | 00:00:00 | | 2011-05-24 | 858,000 | 1,493.00 | 1,514.00 | 1,488.00 | 1,494.00 | 00:00:00 | | 2011-05-25 | 692,900 | 1,477.00 | 1,499.00 | 1,471.00 | 1,496.00 | 00:00:00 | | 2011-05-26 | 1,971,300 | 1,505.00 | 1,545.00 | 1,505.00 | 1,534.00 | 00:00:00 | | 2011-05-27 | 836,900 | 1,551.00 | 1,585.00 | 1,547.00 | 1,572.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
