|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 834,100 | 945.50 | 956.00 | 934.50 | 948.00 | 00:00:00 | | 2012-05-11 | 2,145,800 | 937.50 | 945.00 | 896.00 | 900.50 | 00:00:00 | | 2012-05-14 | 1,869,000 | 893.50 | 893.50 | 851.00 | 854.00 | 00:00:00 | | 2012-05-16 | 2,215,600 | 786.00 | 812.50 | 770.50 | 794.00 | 00:00:00 | | 2012-05-17 | 1,765,800 | 794.00 | 797.07 | 764.50 | 787.00 | 00:00:00 | | 2012-05-18 | 1,247,900 | 771.50 | 784.50 | 760.00 | 778.00 | 00:00:00 | | 2012-05-21 | 1,296,200 | 772.00 | 792.00 | 770.00 | 776.50 | 00:00:00 | | 2012-05-22 | 1,370,400 | 790.00 | 799.00 | 775.00 | 784.50 | 00:00:00 | | 2012-05-23 | 1,644,500 | 768.50 | 770.50 | 731.50 | 736.00 | 00:00:00 | | 2012-05-24 | 757,700 | 740.50 | 746.00 | 729.00 | 741.00 | 00:00:00 | | 2012-05-25 | 1,428,700 | 740.00 | 745.00 | 717.50 | 729.00 | 00:00:00 | | 2012-05-28 | 2,256,700 | 736.00 | 749.00 | 723.17 | 746.00 | 00:00:00 | | 2012-05-29 | 2,237,000 | 757.50 | 759.50 | 741.50 | 750.50 | 00:00:00 | | 2012-05-30 | 2,098,500 | 743.50 | 747.50 | 703.00 | 706.00 | 00:00:00 | | 2012-05-31 | 1,916,100 | 712.00 | 719.00 | 699.50 | 703.50 | 00:00:00 | | 2012-06-01 | 2,099,400 | 709.00 | 710.50 | 679.50 | 699.00 | 00:00:00 | | 2012-06-06 | 2,498,000 | 700.50 | 775.00 | 700.50 | 765.50 | 00:00:00 | | 2012-06-07 | 2,340,800 | 772.50 | 813.50 | 769.00 | 792.00 | 00:00:00 | | 2012-06-08 | 2,266,200 | 778.50 | 783.00 | 743.00 | 747.50 | 00:00:00 | | 2012-06-11 | 1,441,400 | 770.00 | 778.50 | 727.00 | 729.00 | 00:00:00 | | 2012-06-12 | 1,215,200 | 726.50 | 738.00 | 718.50 | 723.50 | 00:00:00 | | 2012-06-13 | 790,200 | 732.00 | 735.50 | 711.00 | 726.00 | 00:00:00 | | 2012-06-14 | 1,640,000 | 720.50 | 730.50 | 708.00 | 719.50 | 00:00:00 | | 2012-06-15 | 3,920,400 | 734.50 | 759.46 | 722.50 | 759.00 | 00:00:00 | | 2012-06-18 | 1,651,800 | 765.00 | 781.00 | 763.00 | 776.50 | 00:00:00 | | 2012-06-19 | 968,600 | 775.50 | 790.50 | 772.00 | 786.00 | 00:00:00 | | 2012-06-20 | 1,144,900 | 788.00 | 805.00 | 784.50 | 790.00 | 00:00:00 | | 2012-06-21 | 919,800 | 778.50 | 783.03 | 754.00 | 756.00 | 00:00:00 | | 2012-06-22 | 665,700 | 745.00 | 753.00 | 739.50 | 743.00 | 00:00:00 | | 2012-06-25 | 1,051,500 | 738.00 | 746.00 | 715.00 | 717.00 | 00:00:00 | | 2012-06-26 | 685,300 | 720.00 | 735.50 | 715.50 | 727.00 | 00:00:00 | | 2012-06-27 | 576,200 | 728.50 | 740.50 | 714.00 | 738.50 | 00:00:00 | | 2012-06-28 | 773,500 | 746.00 | 746.00 | 718.50 | 737.00 | 00:00:00 | | 2012-06-29 | 1,005,000 | 770.00 | 782.50 | 756.00 | 774.50 | 00:00:00 | | 2012-07-02 | 457,000 | 774.56 | 782.50 | 763.50 | 764.50 | 00:00:00 | | 2012-07-03 | 866,300 | 768.00 | 772.50 | 762.50 | 767.00 | 00:00:00 | | 2012-07-04 | 680,700 | 768.00 | 768.00 | 750.00 | 754.50 | 00:00:00 | | 2012-07-05 | 732,100 | 753.00 | 761.50 | 731.00 | 744.00 | 00:00:00 | | 2012-07-06 | 592,400 | 733.00 | 739.00 | 723.50 | 727.50 | 00:00:00 | | 2012-07-09 | 882,900 | 724.50 | 728.50 | 697.50 | 701.00 | 00:00:00 | | 2012-07-10 | 1,108,100 | 702.00 | 712.00 | 693.50 | 699.50 | 00:00:00 | | 2012-07-11 | 677,200 | 696.50 | 705.50 | 691.50 | 697.00 | 00:00:00 | | 2012-07-12 | 824,800 | 692.00 | 705.00 | 692.00 | 694.00 | 00:00:00 | | 2012-07-13 | 243,400 | 699.00 | 714.50 | 693.00 | 711.00 | 00:00:00 | | 2012-07-16 | 300,200 | 710.00 | 713.50 | 704.00 | 707.50 | 00:00:00 | | 2012-07-17 | 524,500 | 705.00 | 714.00 | 697.00 | 697.00 | 00:00:00 | | 2012-07-18 | 268,200 | 703.00 | 709.00 | 695.50 | 706.00 | 00:00:00 | | 2012-07-19 | 714,600 | 711.00 | 730.50 | 709.00 | 728.50 | 00:00:00 | | 2012-07-20 | 413,200 | 726.00 | 729.00 | 706.50 | 707.50 | 00:00:00 | | 2012-07-23 | 1,178,800 | 695.00 | 699.00 | 663.00 | 663.00 | 00:00:00 | | 2012-07-24 | 839,900 | 666.18 | 671.50 | 658.00 | 662.50 | 00:00:00 | | 2012-07-25 | 602,300 | 659.50 | 689.00 | 659.50 | 668.50 | 00:00:00 | | 2012-07-26 | 1,790,600 | 670.00 | 703.50 | 667.50 | 694.00 | 00:00:00 | | 2012-07-27 | 641,400 | 691.00 | 703.50 | 681.50 | 699.50 | 00:00:00 | | 2012-07-30 | 352,100 | 700.00 | 711.50 | 697.00 | 707.50 | 00:00:00 | | 2012-07-31 | 432,400 | 711.50 | 716.00 | 697.00 | 698.00 | 00:00:00 | | 2012-08-01 | 704,100 | 695.50 | 720.50 | 695.50 | 717.00 | 00:00:00 | | 2012-08-02 | 1,264,500 | 720.00 | 732.00 | 703.00 | 703.50 | 00:00:00 | | 2012-08-03 | 303,000 | 711.00 | 725.50 | 701.00 | 723.50 | 00:00:00 | | 2012-08-06 | 315,000 | 725.50 | 739.50 | 722.50 | 735.00 | 00:00:00 | | 2012-08-07 | 529,200 | 734.50 | 774.50 | 732.00 | 774.50 | 00:00:00 | | 2012-08-08 | 581,100 | 770.00 | 772.50 | 749.50 | 759.00 | 00:00:00 | | 2012-08-09 | 1,008,400 | 757.50 | 764.00 | 738.50 | 746.00 | 00:00:00 | | 2012-08-10 | 429,300 | 742.00 | 753.00 | 736.47 | 753.00 | 00:00:00 | | 2012-08-14 | 1,668,400 | 742.50 | 744.00 | 699.50 | 708.50 | 00:00:00 | | 2012-08-15 | 555,000 | 702.00 | 709.50 | 692.00 | 695.00 | 00:00:00 | | 2012-08-16 | 4,135,500 | 694.50 | 715.00 | 625.50 | 648.00 | 00:00:00 | | 2012-08-17 | 3,288,300 | 613.00 | 646.50 | 592.50 | 639.50 | 00:00:00 | | 2012-08-20 | 2,480,800 | 621.50 | 636.50 | 603.00 | 610.00 | 00:00:00 | | 2012-08-21 | 3,561,400 | 607.50 | 640.50 | 598.00 | 612.50 | 00:00:00 | | 2012-08-22 | 2,201,100 | 600.50 | 614.50 | 600.00 | 613.00 | 00:00:00 | | 2012-08-23 | 1,651,500 | 614.50 | 642.59 | 613.05 | 640.00 | 00:00:00 | | 2012-08-24 | 1,114,100 | 635.00 | 642.05 | 617.00 | 640.00 | 00:00:00 | | 2012-08-27 | 0 | 640.00 | 640.00 | 640.00 | 640.00 | 00:00:00 | | 2012-08-28 | 861,700 | 640.50 | 644.34 | 622.00 | 630.00 | 00:00:00 | | 2012-08-29 | 967,300 | 629.50 | 632.50 | 605.50 | 608.00 | 00:00:00 | | 2012-08-30 | 829,300 | 603.00 | 608.50 | 583.00 | 584.50 | 00:00:00 | | 2012-08-31 | 1,221,500 | 575.50 | 595.00 | 571.00 | 573.00 | 00:00:00 | | 2012-09-03 | 1,023,900 | 579.00 | 602.50 | 575.92 | 581.00 | 00:00:00 | | 2012-09-04 | 724,500 | 583.00 | 587.00 | 562.00 | 564.50 | 00:00:00 | | 2012-09-05 | 2,054,200 | 563.00 | 567.50 | 525.50 | 529.50 | 00:00:00 | | 2012-09-06 | 2,810,400 | 545.00 | 583.00 | 545.00 | 568.00 | 00:00:00 | | 2012-09-07 | 2,284,100 | 575.50 | 604.50 | 568.50 | 596.00 | 00:00:00 | | 2012-09-10 | 1,596,700 | 595.12 | 624.50 | 592.10 | 619.00 | 00:00:00 | | 2012-09-11 | 1,407,800 | 603.83 | 614.00 | 591.50 | 611.00 | 00:00:00 | | 2012-09-12 | 1,807,500 | 618.50 | 618.50 | 562.50 | 575.00 | 00:00:00 | | 2012-09-13 | 907,900 | 576.00 | 585.50 | 569.00 | 585.50 | 00:00:00 | | 2012-09-14 | 2,803,600 | 623.25 | 629.63 | 601.40 | 614.50 | 00:00:00 | | 2012-09-17 | 3,353,700 | 626.50 | 683.00 | 598.50 | 649.00 | 00:00:00 | | 2012-09-18 | 2,689,200 | 640.00 | 650.97 | 620.00 | 650.00 | 00:00:00 | | 2012-09-19 | 4,708,500 | 710.50 | 719.00 | 649.50 | 651.50 | 00:00:00 | | 2012-09-20 | 1,727,600 | 647.50 | 655.00 | 603.00 | 610.50 | 00:00:00 | | 2012-09-21 | 2,835,400 | 613.00 | 620.62 | 590.50 | 594.00 | 00:00:00 | | 2012-09-24 | 1,034,000 | 590.50 | 593.00 | 568.50 | 578.50 | 00:00:00 | | 2012-09-25 | 611,000 | 585.00 | 585.50 | 568.00 | 576.00 | 00:00:00 | | 2012-09-27 | 550,200 | 571.50 | 580.00 | 562.00 | 563.00 | 00:00:00 | | 2012-09-28 | 561,600 | 568.50 | 575.00 | 554.50 | 557.50 | 00:00:00 | | 2012-10-01 | 876,900 | 560.50 | 568.50 | 551.00 | 560.00 | 00:00:00 | | 2012-10-02 | 749,700 | 568.50 | 569.00 | 550.50 | 555.50 | 00:00:00 | | 2012-10-03 | 821,100 | 554.50 | 562.50 | 535.50 | 537.00 | 00:00:00 | | 2012-10-04 | 927,100 | 540.00 | 553.00 | 524.50 | 540.00 | 00:00:00 | | 2012-10-05 | 981,800 | 543.50 | 560.00 | 538.50 | 549.00 | 00:00:00 | | 2012-10-09 | 1,539,200 | 519.00 | 527.00 | 505.00 | 506.00 | 00:00:00 | | 2012-10-10 | 1,393,800 | 505.00 | 519.00 | 498.70 | 498.70 | 00:00:00 | | 2012-10-15 | 1,557,200 | 511.50 | 511.50 | 484.72 | 486.60 | 00:00:00 | | 2012-10-16 | 1,238,200 | 491.00 | 495.16 | 485.00 | 491.00 | 00:00:00 | | 2012-10-17 | 1,843,800 | 498.50 | 524.00 | 492.20 | 520.50 | 00:00:00 | | 2012-10-18 | 1,294,900 | 521.00 | 531.00 | 511.50 | 515.50 | 00:00:00 | | 2012-10-22 | 1,259,700 | 499.70 | 517.00 | 496.10 | 507.00 | 00:00:00 | | 2012-10-23 | 1,337,200 | 508.50 | 512.50 | 479.50 | 486.10 | 00:00:00 | | 2012-10-24 | 1,755,000 | 498.20 | 507.50 | 490.00 | 503.50 | 00:00:00 | | 2012-10-25 | 1,082,400 | 505.00 | 513.00 | 492.60 | 498.10 | 00:00:00 | | 2012-10-26 | 2,065,800 | 491.20 | 497.30 | 473.39 | 486.70 | 00:00:00 | | 2012-10-29 | 749,400 | 485.60 | 489.00 | 472.30 | 480.00 | 00:00:00 | | 2012-10-30 | 3,186,200 | 475.00 | 520.00 | 472.50 | 513.50 | 00:00:00 | | 2012-10-31 | 1,619,500 | 518.00 | 524.50 | 510.00 | 513.00 | 00:00:00 | | 2012-11-01 | 1,187,100 | 513.00 | 516.00 | 497.10 | 499.20 | 00:00:00 | | 2012-11-02 | 1,243,200 | 506.00 | 508.32 | 497.50 | 504.00 | 00:00:00 | | 2012-11-05 | 1,468,300 | 498.40 | 500.50 | 479.70 | 499.50 | 00:00:00 | | 2012-11-06 | 3,774,400 | 502.00 | 502.00 | 486.50 | 493.30 | 00:00:00 | | 2012-11-07 | 2,485,900 | 497.70 | 498.30 | 468.10 | 470.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
