|
 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 | | 2011-05-27 | 836,900 | 1,551.00 | 1,585.00 | 1,547.00 | 1,572.00 | 00:00:00 | | 2011-05-31 | 1,219,200 | 1,583.00 | 1,603.00 | 1,580.00 | 1,600.00 | 00:00:00 | | 2011-06-01 | 1,076,100 | 1,611.00 | 1,622.00 | 1,593.00 | 1,595.00 | 00:00:00 | | 2011-06-02 | 1,236,900 | 1,573.00 | 1,610.00 | 1,566.00 | 1,576.00 | 00:00:00 | | 2011-06-03 | 1,273,100 | 1,584.00 | 1,602.00 | 1,559.00 | 1,577.00 | 00:00:00 | | 2011-06-06 | 755,500 | 1,570.00 | 1,582.00 | 1,561.00 | 1,575.00 | 00:00:00 | | 2011-06-07 | 1,195,100 | 1,572.00 | 1,588.00 | 1,563.00 | 1,571.00 | 00:00:00 | | 2011-06-08 | 1,183,900 | 1,563.00 | 1,574.00 | 1,523.00 | 1,535.00 | 00:00:00 | | 2011-06-09 | 1,254,200 | 1,532.00 | 1,555.00 | 1,527.00 | 1,544.00 | 00:00:00 | | 2011-06-10 | 3,119,900 | 1,535.00 | 1,552.00 | 1,450.00 | 1,460.00 | 00:00:00 | | 2011-06-13 | 1,063,600 | 1,464.00 | 1,492.00 | 1,448.00 | 1,476.00 | 00:00:00 | | 2011-06-14 | 967,900 | 1,481.00 | 1,491.00 | 1,454.00 | 1,463.00 | 00:00:00 | | 2011-06-15 | 897,900 | 1,461.00 | 1,467.00 | 1,430.00 | 1,431.00 | 00:00:00 | | 2011-06-16 | 1,459,000 | 1,416.00 | 1,416.00 | 1,365.00 | 1,382.00 | 00:00:00 | | 2011-06-17 | 1,775,700 | 1,375.00 | 1,425.00 | 1,372.00 | 1,404.00 | 00:00:00 | | 2011-06-20 | 1,190,000 | 1,389.00 | 1,410.15 | 1,369.00 | 1,384.00 | 00:00:00 | | 2011-06-21 | 932,000 | 1,395.00 | 1,426.00 | 1,392.00 | 1,425.00 | 00:00:00 | | 2011-06-22 | 781,600 | 1,421.00 | 1,434.00 | 1,415.00 | 1,423.00 | 00:00:00 | | 2011-06-23 | 840,200 | 1,414.00 | 1,415.00 | 1,371.94 | 1,374.00 | 00:00:00 | | 2011-06-24 | 847,700 | 1,398.00 | 1,413.00 | 1,384.00 | 1,390.00 | 00:00:00 | | 2011-06-27 | 667,800 | 1,383.00 | 1,402.00 | 1,377.00 | 1,395.00 | 00:00:00 | | 2011-06-28 | 761,000 | 1,402.00 | 1,421.00 | 1,389.00 | 1,415.00 | 00:00:00 | | 2011-06-29 | 1,441,000 | 1,429.00 | 1,439.00 | 1,419.00 | 1,435.00 | 00:00:00 | | 2011-06-30 | 1,670,000 | 1,443.00 | 1,458.00 | 1,436.00 | 1,453.00 | 00:00:00 | | 2011-07-01 | 1,649,300 | 1,450.00 | 1,452.00 | 1,438.00 | 1,445.00 | 00:00:00 | | 2011-07-04 | 570,400 | 1,444.00 | 1,457.00 | 1,444.00 | 1,451.00 | 00:00:00 | | 2011-07-05 | 529,600 | 1,450.00 | 1,460.00 | 1,433.00 | 1,437.00 | 00:00:00 | | 2011-07-06 | 764,500 | 1,440.00 | 1,449.00 | 1,422.00 | 1,427.00 | 00:00:00 | | 2011-07-07 | 718,400 | 1,436.00 | 1,456.00 | 1,425.00 | 1,445.00 | 00:00:00 | | 2011-07-08 | 616,600 | 1,452.00 | 1,454.00 | 1,405.00 | 1,413.00 | 00:00:00 | | 2011-07-11 | 564,400 | 1,408.00 | 1,416.00 | 1,379.00 | 1,389.00 | 00:00:00 | | 2011-07-12 | 1,215,500 | 1,366.00 | 1,372.00 | 1,335.00 | 1,355.00 | 00:00:00 | | 2011-07-13 | 1,083,300 | 1,361.00 | 1,377.00 | 1,349.00 | 1,375.00 | 00:00:00 | | 2011-07-14 | 890,900 | 1,368.00 | 1,374.00 | 1,348.00 | 1,348.00 | 00:00:00 | | 2011-07-15 | 1,012,900 | 1,340.00 | 1,350.00 | 1,329.00 | 1,345.00 | 00:00:00 | | 2011-07-18 | 904,600 | 1,335.00 | 1,341.00 | 1,310.00 | 1,312.00 | 00:00:00 | | 2011-07-19 | 1,664,200 | 1,320.00 | 1,333.00 | 1,318.00 | 1,320.00 | 00:00:00 | | 2011-07-20 | 647,700 | 1,340.00 | 1,347.00 | 1,310.00 | 1,323.00 | 00:00:00 | | 2011-07-21 | 1,274,300 | 1,331.00 | 1,337.00 | 1,283.00 | 1,309.00 | 00:00:00 | | 2011-07-22 | 643,300 | 1,328.00 | 1,344.00 | 1,320.00 | 1,331.00 | 00:00:00 | | 2011-07-25 | 516,700 | 1,315.00 | 1,338.00 | 1,311.00 | 1,322.00 | 00:00:00 | | 2011-07-26 | 606,100 | 1,333.00 | 1,337.00 | 1,297.00 | 1,305.00 | 00:00:00 | | 2011-07-27 | 1,186,800 | 1,344.00 | 1,344.00 | 1,306.00 | 1,322.00 | 00:00:00 | | 2011-07-28 | 996,600 | 1,308.00 | 1,316.00 | 1,273.00 | 1,285.00 | 00:00:00 | | 2011-07-29 | 1,207,000 | 1,266.00 | 1,282.00 | 1,250.00 | 1,270.00 | 00:00:00 | | 2011-08-01 | 776,000 | 1,291.00 | 1,301.00 | 1,237.00 | 1,240.00 | 00:00:00 | | 2011-08-02 | 1,357,000 | 1,234.00 | 1,242.00 | 1,205.00 | 1,206.00 | 00:00:00 | | 2011-08-03 | 2,073,500 | 1,184.00 | 1,254.00 | 1,171.00 | 1,235.00 | 00:00:00 | | 2011-08-04 | 1,960,300 | 1,250.00 | 1,268.00 | 1,188.00 | 1,190.00 | 00:00:00 | | 2011-08-05 | 1,670,700 | 1,160.00 | 1,210.00 | 1,127.00 | 1,143.00 | 00:00:00 | | 2011-08-08 | 1,879,600 | 1,121.00 | 1,168.98 | 1,086.00 | 1,103.00 | 00:00:00 | | 2011-08-09 | 1,346,300 | 1,110.00 | 1,154.00 | 1,047.00 | 1,138.00 | 00:00:00 | | 2011-08-10 | 2,009,100 | 1,149.00 | 1,173.00 | 1,116.00 | 1,117.00 | 00:00:00 | | 2011-08-11 | 1,577,200 | 1,162.00 | 1,162.00 | 1,097.00 | 1,153.00 | 00:00:00 | | 2011-08-12 | 1,111,500 | 1,151.00 | 1,174.00 | 1,096.75 | 1,166.00 | 00:00:00 | | 2011-08-15 | 783,800 | 1,186.00 | 1,205.00 | 1,173.38 | 1,200.00 | 00:00:00 | | 2011-08-16 | 891,500 | 1,189.00 | 1,199.00 | 1,170.00 | 1,194.00 | 00:00:00 | | 2011-08-17 | 849,600 | 1,181.00 | 1,216.85 | 1,171.00 | 1,203.00 | 00:00:00 | | 2011-08-18 | 931,200 | 1,193.00 | 1,193.00 | 1,115.00 | 1,127.00 | 00:00:00 | | 2011-08-19 | 1,201,300 | 1,122.00 | 1,143.00 | 1,076.00 | 1,118.00 | 00:00:00 | | 2011-08-22 | 51,000 | 1,105.00 | 1,161.00 | 1,105.00 | 1,134.00 | 00:00:00 | | 2011-08-23 | 678,800 | 1,154.00 | 1,176.00 | 1,133.00 | 1,145.00 | 00:00:00 | | 2011-08-24 | 528,500 | 1,160.00 | 1,189.00 | 1,136.00 | 1,167.00 | 00:00:00 | | 2011-08-25 | 586,700 | 1,189.00 | 1,201.00 | 1,158.00 | 1,165.00 | 00:00:00 | | 2011-08-26 | 686,200 | 1,163.00 | 1,176.00 | 1,134.00 | 1,175.00 | 00:00:00 | | 2011-08-30 | 896,600 | 1,210.00 | 1,275.00 | 1,201.50 | 1,275.00 | 00:00:00 | | 2011-08-31 | 861,700 | 1,274.00 | 1,328.00 | 1,268.00 | 1,313.00 | 00:00:00 | | 2011-09-01 | 926,000 | 1,320.00 | 1,321.00 | 1,271.00 | 1,290.00 | 00:00:00 | | 2011-09-02 | 652,800 | 1,269.00 | 1,281.00 | 1,245.00 | 1,255.00 | 00:00:00 | | 2011-09-05 | 752,800 | 1,227.00 | 1,231.00 | 1,192.00 | 1,207.00 | 00:00:00 | | 2011-09-06 | 887,300 | 1,201.00 | 1,223.00 | 1,177.00 | 1,209.00 | 00:00:00 | | 2011-09-07 | 933,500 | 1,245.00 | 1,264.00 | 1,229.00 | 1,260.00 | 00:00:00 | | 2011-09-08 | 1,230,700 | 1,265.00 | 1,270.00 | 1,222.00 | 1,240.00 | 00:00:00 | | 2011-09-09 | 994,000 | 1,232.00 | 1,244.00 | 1,188.00 | 1,200.00 | 00:00:00 | | 2011-09-12 | 925,300 | 1,170.00 | 1,189.00 | 1,149.00 | 1,173.00 | 00:00:00 | | 2011-09-13 | 804,800 | 1,202.00 | 1,202.00 | 1,148.00 | 1,180.00 | 00:00:00 | | 2011-09-14 | 766,400 | 1,172.00 | 1,200.00 | 1,147.00 | 1,161.00 | 00:00:00 | | 2011-09-15 | 857,700 | 1,176.00 | 1,232.00 | 1,155.00 | 1,216.00 | 00:00:00 | | 2011-09-16 | 838,400 | 1,229.00 | 1,238.00 | 1,191.00 | 1,198.00 | 00:00:00 | | 2011-09-19 | 771,300 | 1,178.00 | 1,182.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2011-09-20 | 749,200 | 1,169.00 | 1,196.00 | 1,169.00 | 1,186.00 | 00:00:00 | | 2011-09-21 | 744,100 | 1,184.00 | 1,198.00 | 1,158.00 | 1,160.00 | 00:00:00 | | 2011-09-22 | 1,123,100 | 1,122.00 | 1,124.00 | 1,071.00 | 1,075.00 | 00:00:00 | | 2011-09-23 | 1,234,100 | 1,089.00 | 1,094.00 | 1,037.00 | 1,077.00 | 00:00:00 | | 2011-09-26 | 696,600 | 1,051.00 | 1,082.00 | 1,038.00 | 1,067.00 | 00:00:00 | | 2011-09-27 | 550,200 | 1,102.00 | 1,141.00 | 1,097.00 | 1,135.00 | 00:00:00 | | 2011-09-28 | 537,300 | 1,126.00 | 1,129.00 | 1,095.00 | 1,098.00 | 00:00:00 | | 2011-09-29 | 671,300 | 1,092.00 | 1,100.00 | 1,065.00 | 1,068.00 | 00:00:00 | | 2011-09-30 | 684,700 | 1,067.00 | 1,072.00 | 1,030.00 | 1,051.00 | 00:00:00 | | 2011-10-03 | 770,700 | 1,030.00 | 1,041.00 | 1,009.00 | 1,029.00 | 00:00:00 | | 2011-10-04 | 1,201,700 | 1,006.00 | 1,009.00 | 948.00 | 974.50 | 00:00:00 | | 2011-10-05 | 646,000 | 1,002.00 | 1,013.00 | 978.00 | 1,009.00 | 00:00:00 | | 2011-10-06 | 764,500 | 1,017.00 | 1,064.00 | 1,012.00 | 1,063.00 | 00:00:00 | | 2011-10-07 | 585,800 | 1,067.00 | 1,090.00 | 1,046.00 | 1,063.00 | 00:00:00 | | 2011-10-10 | 524,300 | 1,072.00 | 1,103.00 | 1,060.00 | 1,103.00 | 00:00:00 | | 2011-10-11 | 369,100 | 1,100.00 | 1,105.00 | 1,073.00 | 1,100.00 | 00:00:00 | | 2011-10-12 | 455,600 | 1,097.00 | 1,136.00 | 1,085.00 | 1,129.00 | 00:00:00 | | 2011-10-13 | 515,400 | 1,119.00 | 1,141.00 | 1,074.00 | 1,081.00 | 00:00:00 | | 2011-10-14 | 370,000 | 1,087.00 | 1,111.00 | 1,070.00 | 1,097.00 | 00:00:00 | | 2011-10-17 | 403,000 | 1,108.00 | 1,134.00 | 1,063.00 | 1,077.00 | 00:00:00 | | 2011-10-18 | 701,200 | 1,058.00 | 1,063.00 | 1,023.00 | 1,048.00 | 00:00:00 | | 2011-10-19 | 509,500 | 1,069.00 | 1,071.00 | 1,049.00 | 1,060.00 | 00:00:00 | | 2011-10-20 | 583,700 | 1,036.00 | 1,054.00 | 1,016.00 | 1,021.00 | 00:00:00 | | 2011-10-21 | 628,900 | 1,024.00 | 1,035.00 | 1,015.00 | 1,033.00 | 00:00:00 | | 2011-10-24 | 722,100 | 1,049.00 | 1,119.00 | 1,044.00 | 1,112.00 | 00:00:00 | | 2011-10-25 | 950,000 | 1,108.00 | 1,127.00 | 1,046.00 | 1,080.00 | 00:00:00 | | 2011-10-26 | 443,200 | 1,079.00 | 1,097.00 | 1,065.00 | 1,081.00 | 00:00:00 | | 2011-10-27 | 640,800 | 1,124.00 | 1,162.52 | 1,105.00 | 1,155.00 | 00:00:00 | | 2011-10-28 | 623,900 | 1,153.00 | 1,168.00 | 1,136.00 | 1,166.00 | 00:00:00 | | 2011-10-31 | 687,100 | 1,142.00 | 1,150.00 | 1,088.00 | 1,088.00 | 00:00:00 | | 2011-11-01 | 944,300 | 1,065.00 | 1,066.00 | 1,030.00 | 1,047.00 | 00:00:00 | | 2011-11-02 | 777,300 | 1,062.00 | 1,102.00 | 1,048.00 | 1,089.00 | 00:00:00 | | 2011-11-03 | 987,200 | 1,062.00 | 1,103.00 | 1,051.00 | 1,079.00 | 00:00:00 | | 2011-11-04 | 663,100 | 1,092.00 | 1,101.00 | 1,054.00 | 1,063.00 | 00:00:00 | | 2011-11-07 | 766,500 | 1,049.00 | 1,089.00 | 1,043.00 | 1,071.00 | 00:00:00 | | 2011-11-08 | 876,400 | 1,061.00 | 1,095.00 | 1,057.00 | 1,066.00 | 00:00:00 | | 2011-11-09 | 652,200 | 1,087.00 | 1,087.00 | 1,035.00 | 1,042.00 | 00:00:00 | | 2011-11-10 | 714,200 | 1,013.00 | 1,051.00 | 1,012.00 | 1,037.00 | 00:00:00 | | 2011-11-11 | 744,100 | 1,040.00 | 1,079.97 | 1,034.00 | 1,074.00 | 00:00:00 | | 2011-11-14 | 813,200 | 1,084.00 | 1,090.00 | 1,071.00 | 1,073.00 | 00:00:00 | | 2011-11-15 | 1,283,000 | 1,036.00 | 1,064.00 | 1,043.00 | 1,044.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
