|
 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 | | 2003-06-18 | 353,000 | 810.00 | 815.50 | 798.00 | 810.00 | 00:00:00 | | 2003-06-19 | 282,800 | 809.50 | 810.00 | 793.50 | 799.00 | 00:00:00 | | 2003-06-20 | 321,100 | 791.00 | 805.00 | 787.00 | 796.00 | 00:00:00 | | 2003-06-23 | 138,100 | 805.00 | 805.00 | 771.00 | 781.00 | 00:00:00 | | 2003-06-24 | 167,200 | 779.50 | 779.50 | 750.00 | 767.00 | 00:00:00 | | 2003-06-25 | 316,600 | 775.00 | 793.00 | 765.00 | 781.00 | 00:00:00 | | 2003-06-26 | 259,300 | 771.00 | 781.00 | 750.00 | 759.00 | 00:00:00 | | 2003-06-27 | 354,900 | 765.00 | 801.00 | 756.00 | 762.00 | 00:00:00 | | 2003-06-30 | 135,500 | 770.00 | 788.00 | 761.50 | 762.00 | 00:00:00 | | 2003-07-01 | 759,900 | 767.00 | 783.00 | 758.00 | 760.00 | 00:00:00 | | 2003-07-02 | 187,200 | 770.00 | 780.00 | 750.50 | 764.00 | 00:00:00 | | 2003-07-03 | 633,300 | 762.00 | 768.00 | 760.00 | 763.00 | 00:00:00 | | 2003-07-04 | 938,600 | 760.00 | 765.00 | 736.00 | 758.00 | 00:00:00 | | 2003-07-07 | 746,700 | 760.00 | 785.00 | 760.00 | 780.00 | 00:00:00 | | 2003-07-08 | 609,500 | 781.00 | 788.00 | 755.00 | 788.00 | 00:00:00 | | 2003-07-09 | 673,000 | 785.00 | 807.50 | 783.50 | 790.50 | 00:00:00 | | 2003-07-10 | 262,900 | 795.00 | 800.00 | 789.50 | 797.50 | 00:00:00 | | 2003-07-11 | 210,800 | 790.00 | 799.00 | 786.00 | 799.00 | 00:00:00 | | 2003-07-14 | 577,600 | 819.00 | 819.00 | 800.00 | 810.00 | 00:00:00 | | 2003-07-15 | 841,700 | 810.00 | 831.00 | 810.00 | 829.00 | 00:00:00 | | 2003-07-16 | 655,600 | 812.00 | 818.00 | 801.00 | 807.50 | 00:00:00 | | 2003-07-17 | 191,800 | 807.50 | 812.00 | 790.00 | 810.00 | 00:00:00 | | 2003-07-18 | 223,300 | 813.00 | 815.00 | 802.50 | 802.50 | 00:00:00 | | 2003-07-21 | 138,600 | 809.00 | 810.00 | 801.50 | 801.50 | 00:00:00 | | 2003-07-22 | 134,800 | 804.00 | 807.50 | 786.50 | 804.50 | 00:00:00 | | 2003-07-23 | 446,800 | 808.00 | 820.50 | 800.50 | 813.50 | 00:00:00 | | 2003-07-24 | 323,500 | 812.00 | 831.00 | 806.50 | 812.50 | 00:00:00 | | 2003-07-25 | 493,700 | 817.50 | 868.50 | 813.50 | 845.00 | 00:00:00 | | 2003-07-28 | 545,800 | 844.00 | 845.50 | 833.00 | 833.50 | 00:00:00 | | 2003-07-29 | 1,124,900 | 839.00 | 872.50 | 832.00 | 854.00 | 00:00:00 | | 2003-07-30 | 302,500 | 840.00 | 855.00 | 840.00 | 840.00 | 00:00:00 | | 2003-07-31 | 490,200 | 840.00 | 850.50 | 824.50 | 838.50 | 00:00:00 | | 2003-08-01 | 443,600 | 842.50 | 852.00 | 838.00 | 850.00 | 00:00:00 | | 2003-08-04 | 383,200 | 848.50 | 850.50 | 835.00 | 845.00 | 00:00:00 | | 2003-08-05 | 673,900 | 834.50 | 844.00 | 828.00 | 829.00 | 00:00:00 | | 2003-08-06 | 396,200 | 826.50 | 845.50 | 823.00 | 841.00 | 00:00:00 | | 2003-08-07 | 641,600 | 841.00 | 865.00 | 841.00 | 860.00 | 00:00:00 | | 2003-08-08 | 812,700 | 868.00 | 893.50 | 868.00 | 880.50 | 00:00:00 | | 2003-08-11 | 323,600 | 895.00 | 895.00 | 880.00 | 880.50 | 00:00:00 | | 2003-08-12 | 426,700 | 886.00 | 899.50 | 875.00 | 894.50 | 00:00:00 | | 2003-08-13 | 714,400 | 897.00 | 918.00 | 897.00 | 912.00 | 00:00:00 | | 2003-08-14 | 1,442,900 | 915.00 | 940.00 | 912.00 | 915.00 | 00:00:00 | | 2003-08-15 | 419,200 | 917.00 | 950.00 | 917.00 | 946.00 | 00:00:00 | | 2003-08-18 | 560,100 | 946.50 | 959.00 | 927.50 | 955.00 | 00:00:00 | | 2003-08-19 | 706,300 | 935.50 | 958.50 | 935.50 | 958.50 | 00:00:00 | | 2003-08-20 | 407,700 | 955.00 | 955.00 | 925.50 | 936.00 | 00:00:00 | | 2003-08-21 | 537,800 | 939.00 | 955.00 | 936.00 | 945.00 | 00:00:00 | | 2003-08-22 | 318,500 | 945.00 | 953.00 | 942.00 | 945.00 | 00:00:00 | | 2003-08-25 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2003-08-26 | 372,500 | 935.00 | 950.00 | 917.50 | 921.00 | 00:00:00 | | 2003-08-27 | 420,000 | 916.00 | 930.00 | 915.00 | 920.50 | 00:00:00 | | 2003-08-28 | 496,300 | 926.50 | 944.50 | 925.00 | 940.50 | 00:00:00 | | 2003-08-29 | 496,600 | 940.00 | 944.50 | 930.00 | 930.50 | 00:00:00 | | 2003-09-01 | 818,700 | 930.00 | 951.50 | 926.50 | 926.50 | 00:00:00 | | 2003-09-02 | 804,300 | 944.50 | 976.00 | 944.50 | 963.00 | 00:00:00 | | 2003-09-03 | 540,900 | 956.00 | 985.50 | 953.50 | 961.00 | 00:00:00 | | 2003-09-04 | 357,600 | 962.00 | 969.00 | 949.50 | 949.50 | 00:00:00 | | 2003-09-05 | 256,500 | 960.00 | 966.50 | 949.00 | 958.50 | 00:00:00 | | 2003-09-08 | 368,100 | 955.00 | 961.37 | 947.50 | 947.50 | 00:00:00 | | 2003-09-09 | 633,100 | 950.00 | 954.48 | 942.00 | 952.50 | 00:00:00 | | 2003-09-10 | 382,400 | 950.00 | 945.92 | 940.00 | 943.00 | 00:00:00 | | 2003-09-11 | 229,600 | 943.00 | 945.00 | 933.50 | 941.00 | 00:00:00 | | 2003-09-12 | 153,900 | 959.00 | 959.00 | 943.50 | 946.00 | 00:00:00 | | 2003-09-15 | 289,300 | 945.00 | 945.00 | 929.00 | 932.00 | 00:00:00 | | 2003-09-16 | 320,600 | 935.00 | 945.50 | 927.50 | 930.00 | 00:00:00 | | 2003-09-17 | 316,000 | 940.00 | 951.50 | 940.00 | 941.00 | 00:00:00 | | 2003-09-18 | 3,347,300 | 940.00 | 1,021.50 | 940.00 | 999.50 | 00:00:00 | | 2003-09-19 | 1,138,300 | 1,000.00 | 1,010.00 | 965.50 | 970.00 | 00:00:00 | | 2003-09-22 | 452,400 | 970.00 | 994.50 | 960.00 | 966.50 | 00:00:00 | | 2003-09-23 | 2,678,200 | 948.00 | 946.50 | 936.00 | 946.50 | 00:00:00 | | 2003-09-24 | 1,661,000 | 950.00 | 982.50 | 950.00 | 978.00 | 00:00:00 | | 2003-09-25 | 1,002,900 | 963.00 | 994.50 | 963.00 | 978.00 | 00:00:00 | | 2003-09-26 | 401,100 | 970.00 | 975.50 | 942.00 | 951.50 | 00:00:00 | | 2003-09-29 | 751,400 | 950.50 | 953.00 | 935.00 | 942.00 | 00:00:00 | | 2003-09-30 | 575,000 | 949.00 | 953.00 | 933.00 | 933.00 | 00:00:00 | | 2003-10-01 | 1,387,100 | 941.00 | 949.50 | 902.50 | 910.00 | 00:00:00 | | 2003-10-02 | 1,273,600 | 919.50 | 945.00 | 919.50 | 943.00 | 00:00:00 | | 2003-10-03 | 747,100 | 941.00 | 976.00 | 939.00 | 976.00 | 00:00:00 | | 2003-10-06 | 457,800 | 960.50 | 976.50 | 956.50 | 976.50 | 00:00:00 | | 2003-10-07 | 467,800 | 976.50 | 978.00 | 960.00 | 970.00 | 00:00:00 | | 2003-10-08 | 900,100 | 966.00 | 998.00 | 965.50 | 990.00 | 00:00:00 | | 2003-10-09 | 565,000 | 1,001.00 | 1,001.00 | 978.50 | 990.50 | 00:00:00 | | 2003-10-10 | 542,600 | 985.00 | 999.50 | 980.00 | 995.00 | 00:00:00 | | 2003-10-13 | 684,500 | 997.00 | 1,030.00 | 995.00 | 1,015.50 | 00:00:00 | | 2003-10-14 | 323,700 | 1,015.00 | 1,024.00 | 1,005.00 | 1,016.00 | 00:00:00 | | 2003-10-15 | 669,800 | 1,019.00 | 1,053.00 | 1,018.00 | 1,040.50 | 00:00:00 | | 2003-10-16 | 783,900 | 1,026.50 | 1,058.00 | 1,026.50 | 1,037.00 | 00:00:00 | | 2003-10-17 | 350,700 | 1,039.50 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2003-10-20 | 298,700 | 1,031.50 | 1,038.50 | 1,017.50 | 1,017.50 | 00:00:00 | | 2003-10-21 | 423,700 | 1,047.00 | 1,047.00 | 1,020.00 | 1,022.50 | 00:00:00 | | 2003-10-22 | 407,200 | 1,018.50 | 1,020.00 | 982.50 | 985.50 | 00:00:00 | | 2003-10-23 | 790,100 | 992.00 | 1,006.50 | 965.50 | 994.50 | 00:00:00 | | 2003-10-24 | 229,900 | 1,003.00 | 1,003.00 | 980.00 | 987.50 | 00:00:00 | | 2003-10-27 | 390,400 | 990.00 | 992.50 | 983.00 | 987.00 | 00:00:00 | | 2003-10-28 | 326,100 | 1,002.00 | 1,008.00 | 984.50 | 1,002.50 | 00:00:00 | | 2003-10-29 | 417,200 | 1,005.00 | 999.00 | 982.50 | 999.00 | 00:00:00 | | 2003-10-30 | 544,200 | 1,000.00 | 1,037.00 | 999.50 | 1,025.00 | 00:00:00 | | 2003-10-31 | 522,400 | 1,019.50 | 1,023.50 | 1,007.00 | 1,023.50 | 00:00:00 | | 2003-11-03 | 377,500 | 1,015.00 | 1,030.00 | 1,014.00 | 1,026.00 | 00:00:00 | | 2003-11-04 | 515,600 | 1,031.00 | 1,040.00 | 994.50 | 1,023.00 | 00:00:00 | | 2003-11-05 | 302,600 | 1,028.00 | 1,037.00 | 1,024.50 | 1,031.00 | 00:00:00 | | 2003-11-06 | 272,900 | 1,032.00 | 1,032.00 | 1,023.00 | 1,030.00 | 00:00:00 | | 2003-11-07 | 224,800 | 1,032.50 | 1,043.50 | 1,030.00 | 1,043.50 | 00:00:00 | | 2003-11-10 | 151,800 | 1,026.50 | 1,044.00 | 1,026.50 | 1,033.00 | 00:00:00 | | 2003-11-11 | 564,900 | 1,020.00 | 1,038.00 | 1,020.00 | 1,029.50 | 00:00:00 | | 2003-11-12 | 630,900 | 1,030.00 | 1,076.50 | 1,028.00 | 1,058.00 | 00:00:00 | | 2003-11-13 | 947,900 | 1,058.00 | 1,070.00 | 1,049.50 | 1,055.00 | 00:00:00 | | 2003-11-14 | 645,400 | 1,052.50 | 1,070.00 | 1,046.50 | 1,067.50 | 00:00:00 | | 2003-11-17 | 409,200 | 1,058.50 | 1,058.50 | 1,042.00 | 1,050.00 | 00:00:00 | | 2003-11-18 | 788,600 | 1,045.50 | 1,046.50 | 1,025.00 | 1,044.50 | 00:00:00 | | 2003-11-19 | 359,800 | 1,045.00 | 1,060.50 | 1,033.00 | 1,045.00 | 00:00:00 | | 2003-11-20 | 452,100 | 1,047.50 | 1,047.50 | 1,027.50 | 1,040.00 | 00:00:00 | | 2003-11-21 | 249,300 | 1,044.33 | 1,042.00 | 1,030.00 | 1,037.50 | 00:00:00 | | 2003-11-24 | 225,100 | 1,033.50 | 1,040.00 | 1,029.00 | 1,035.00 | 00:00:00 | | 2003-11-25 | 732,200 | 1,046.00 | 1,046.00 | 1,012.00 | 1,015.50 | 00:00:00 | | 2003-11-26 | 612,500 | 1,016.00 | 1,050.00 | 1,016.00 | 1,050.00 | 00:00:00 | | 2003-11-27 | 294,200 | 1,040.50 | 1,048.00 | 1,032.50 | 1,045.50 | 00:00:00 | | 2003-11-28 | 700,900 | 1,045.00 | 1,072.00 | 1,045.00 | 1,052.50 | 00:00:00 | | 2003-12-01 | 449,400 | 1,053.00 | 1,086.50 | 1,052.00 | 1,076.00 | 00:00:00 | | 2003-12-02 | 837,600 | 1,071.50 | 1,090.50 | 1,062.50 | 1,070.00 | 00:00:00 | | 2003-12-03 | 912,400 | 1,071.00 | 1,098.00 | 1,058.50 | 1,058.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
