|
 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 | | 2012-11-07 | 2,485,900 | 497.70 | 498.30 | 468.10 | 470.00 | 00:00:00 | | 2012-11-08 | 2,015,300 | 471.20 | 483.50 | 451.70 | 452.80 | 00:00:00 | | 2012-11-09 | 2,704,600 | 431.20 | 466.90 | 426.70 | 455.30 | 00:00:00 | | 2012-11-12 | 1,438,400 | 461.10 | 483.30 | 455.89 | 483.20 | 00:00:00 | | 2012-11-13 | 1,793,900 | 483.10 | 488.98 | 467.80 | 484.20 | 00:00:00 | | 2012-11-14 | 1,564,800 | 484.60 | 493.50 | 478.00 | 487.00 | 00:00:00 | | 2012-11-15 | 2,569,900 | 483.90 | 510.00 | 479.10 | 490.40 | 00:00:00 | | 2012-11-16 | 1,683,900 | 488.50 | 496.46 | 468.30 | 471.30 | 00:00:00 | | 2012-11-19 | 2,175,600 | 484.90 | 518.00 | 482.00 | 515.00 | 00:00:00 | | 2012-11-20 | 6,447,600 | 277.30 | 315.80 | 273.90 | 310.70 | 00:00:00 | | 2012-11-21 | 3,535,000 | 309.80 | 312.70 | 281.30 | 292.10 | 00:00:00 | | 2012-11-22 | 2,601,700 | 293.20 | 304.40 | 290.10 | 299.10 | 00:00:00 | | 2012-11-23 | 1,821,000 | 298.80 | 300.50 | 288.20 | 291.40 | 00:00:00 | | 2012-11-26 | 1,516,000 | 291.30 | 291.88 | 281.90 | 284.50 | 00:00:00 | | 2012-11-27 | 2,738,600 | 284.40 | 286.40 | 274.40 | 275.00 | 00:00:00 | | 2012-11-28 | 2,975,600 | 272.10 | 272.60 | 255.50 | 263.90 | 00:00:00 | | 2012-11-29 | 2,869,700 | 266.30 | 278.58 | 264.10 | 271.60 | 00:00:00 | | 2012-11-30 | 14,500,800 | 274.00 | 274.00 | 250.40 | 258.10 | 00:00:00 | | 2012-12-03 | 4,589,800 | 260.00 | 267.80 | 258.80 | 259.70 | 00:00:00 | | 2012-12-05 | 6,066,200 | 263.00 | 266.40 | 246.00 | 253.50 | 00:00:00 | | 2012-12-06 | 4,778,200 | 256.00 | 261.40 | 248.80 | 256.90 | 00:00:00 | | 2012-12-07 | 3,699,300 | 259.00 | 268.80 | 252.00 | 265.00 | 00:00:00 | | 2012-12-10 | 3,265,100 | 264.40 | 274.58 | 263.50 | 272.00 | 00:00:00 | | 2012-12-11 | 2,945,500 | 274.30 | 279.80 | 271.70 | 279.80 | 00:00:00 | | 2012-12-12 | 5,183,400 | 284.90 | 289.20 | 279.26 | 285.00 | 00:00:00 | | 2012-12-13 | 2,911,800 | 287.00 | 290.00 | 283.30 | 287.30 | 00:00:00 | | 2012-12-14 | 3,359,500 | 288.70 | 295.63 | 285.03 | 295.60 | 00:00:00 | | 2012-12-17 | 2,361,700 | 298.40 | 298.40 | 290.00 | 294.40 | 00:00:00 | | 2012-12-18 | 2,566,400 | 293.10 | 298.90 | 291.10 | 297.00 | 00:00:00 | | 2012-12-19 | 2,559,400 | 295.80 | 297.72 | 291.70 | 292.60 | 00:00:00 | | 2012-12-20 | 2,899,900 | 293.70 | 294.20 | 287.15 | 289.50 | 00:00:00 | | 2012-12-21 | 3,374,700 | 286.50 | 288.70 | 281.70 | 283.20 | 00:00:00 | | 2012-12-24 | 448,100 | 286.20 | 289.80 | 282.30 | 287.50 | 00:00:00 | | 2012-12-25 | 0 | 287.50 | 287.50 | 287.50 | 287.50 | 00:00:00 | | 2012-12-26 | 0 | 287.50 | 287.50 | 287.50 | 287.50 | 00:00:00 | | 2012-12-27 | 1,566,100 | 288.10 | 293.30 | 284.10 | 285.50 | 00:00:00 | | 2012-12-28 | 1,206,100 | 287.80 | 290.70 | 276.70 | 278.00 | 00:00:00 | | 2012-12-31 | 527,100 | 276.60 | 285.20 | 274.00 | 284.20 | 00:00:00 | | 2013-01-01 | 0 | 284.20 | 284.20 | 284.20 | 284.20 | 00:00:00 | | 2013-01-02 | 2,140,600 | 289.80 | 294.70 | 288.33 | 289.50 | 00:00:00 | | 2013-01-03 | 2,466,900 | 293.50 | 296.40 | 287.90 | 296.40 | 00:00:00 | | 2013-01-04 | 2,439,000 | 297.10 | 297.10 | 286.50 | 290.80 | 00:00:00 | | 2013-01-07 | 2,179,900 | 290.70 | 296.68 | 290.00 | 295.50 | 00:00:00 | | 2013-01-08 | 2,566,600 | 296.10 | 296.14 | 291.40 | 293.80 | 00:00:00 | | 2013-01-09 | 3,283,800 | 295.70 | 301.70 | 294.00 | 297.80 | 00:00:00 | | 2013-01-10 | 7,728,200 | 299.40 | 317.05 | 299.20 | 310.00 | 00:00:00 | | 2013-01-11 | 7,129,300 | 314.20 | 323.16 | 310.80 | 319.00 | 00:00:00 | | 2013-01-14 | 4,667,900 | 320.00 | 334.00 | 317.70 | 332.60 | 00:00:00 | | 2013-01-15 | 9,583,600 | 339.00 | 354.85 | 338.90 | 346.00 | 00:00:00 | | 2013-01-16 | 5,895,700 | 345.10 | 345.10 | 321.10 | 326.30 | 00:00:00 | | 2013-01-17 | 3,173,100 | 316.70 | 331.63 | 315.27 | 326.10 | 00:00:00 | | 2013-01-18 | 5,858,400 | 330.00 | 335.80 | 328.80 | 332.70 | 00:00:00 | | 2013-01-21 | 2,737,300 | 333.30 | 343.50 | 332.10 | 342.90 | 00:00:00 | | 2013-01-22 | 4,130,100 | 344.60 | 344.60 | 330.00 | 337.10 | 00:00:00 | | 2013-01-23 | 4,093,500 | 338.00 | 338.50 | 328.80 | 330.90 | 00:00:00 | | 2013-01-24 | 1,913,900 | 331.40 | 335.00 | 328.30 | 330.90 | 00:00:00 | | 2013-02-19 | 1,335,500 | 366.00 | 369.90 | 362.10 | 363.10 | 00:00:00 | | 2013-02-20 | 3,450,400 | 365.50 | 373.40 | 349.40 | 352.80 | 00:00:00 | | 2013-03-12 | 1,942,900 | 333.10 | 339.80 | 330.60 | 335.90 | 00:00:00 | | 2013-03-13 | 1,480,400 | 331.70 | 335.90 | 327.30 | 330.20 | 00:00:00 | | 2013-03-18 | 2,028,500 | 325.30 | 326.00 | 314.60 | 317.10 | 00:00:00 | | 2013-03-19 | 2,132,400 | 318.00 | 318.00 | 306.20 | 311.80 | 00:00:00 | | 2013-03-20 | 2,519,500 | 312.60 | 313.80 | 296.30 | 300.00 | 00:00:00 | | 2013-03-21 | 1,136,600 | 302.00 | 307.60 | 294.90 | 298.60 | 00:00:00 | | 2013-03-22 | 1,108,900 | 297.30 | 301.50 | 294.90 | 296.60 | 00:00:00 | | 2013-04-05 | 1,483,100 | 275.80 | 277.60 | 268.73 | 272.90 | 00:00:00 | | 2013-04-08 | 1,147,600 | 274.30 | 279.70 | 269.30 | 273.80 | 00:00:00 | | 2013-04-11 | 1,720,800 | 297.50 | 298.80 | 283.70 | 291.00 | 00:00:00 | | 2013-04-12 | 2,134,600 | 287.70 | 293.70 | 277.20 | 278.40 | 00:00:00 | | 2013-04-16 | 4,311,000 | 259.60 | 290.10 | 257.50 | 274.70 | 00:00:00 | | 2013-04-17 | 3,912,400 | 274.10 | 274.20 | 256.90 | 259.40 | 00:00:00 | | 2013-04-18 | 3,531,100 | 261.20 | 266.10 | 252.50 | 258.00 | 00:00:00 | | 2013-04-25 | 2,262,300 | 277.10 | 292.50 | 276.90 | 291.20 | 00:00:00 | | 2013-04-26 | 2,848,600 | 287.80 | 288.20 | 276.40 | 280.30 | 00:00:00 | | 2013-04-30 | 3,806,800 | 282.60 | 283.70 | 260.70 | 269.00 | 00:00:00 | | 2013-05-01 | 871,800 | 265.40 | 272.70 | 261.00 | 263.60 | 00:00:00 | | 2013-05-02 | 2,390,400 | 266.60 | 271.70 | 258.10 | 268.30 | 00:00:00 | | 2013-05-03 | 2,353,700 | 266.90 | 287.20 | 266.80 | 286.30 | 00:00:00 | | 2013-05-06 | 0 | 286.30 | 286.30 | 286.30 | 286.30 | 00:00:00 | | 2013-05-08 | 2,607,700 | 301.00 | 303.05 | 294.10 | 299.20 | 00:00:00 | | 2013-05-09 | 1,893,800 | 299.90 | 303.17 | 296.10 | 300.20 | 00:00:00 | | 2013-05-10 | 3,582,200 | 300.60 | 300.60 | 272.80 | 278.80 | 00:00:00 | | 2013-05-16 | 3,216,800 | 276.30 | 278.19 | 265.90 | 270.70 | 00:00:00 | | 2013-05-17 | 2,216,000 | 269.40 | 278.50 | 268.30 | 274.10 | 00:00:00 | | 2013-05-28 | 1,788,800 | 263.30 | 266.10 | 257.40 | 264.90 | 00:00:00 | | 2013-05-29 | 2,448,300 | 265.00 | 273.40 | 261.00 | 271.00 | 00:00:00 | | 2013-06-04 | 1,841,300 | 287.00 | 288.50 | 277.50 | 283.50 | 00:00:00 | | 2013-06-05 | 2,053,600 | 281.40 | 287.45 | 279.60 | 280.00 | 00:00:00 | | 2013-06-06 | 2,785,300 | 280.00 | 291.80 | 280.00 | 288.20 | 00:00:00 | | 2013-06-07 | 2,179,200 | 287.40 | 298.00 | 287.40 | 297.10 | 00:00:00 | | 2013-06-10 | 1,852,600 | 296.80 | 296.80 | 283.30 | 287.60 | 00:00:00 | | 2013-06-11 | 2,020,200 | 286.80 | 287.40 | 275.80 | 280.80 | 00:00:00 | | 2013-06-12 | 1,182,800 | 279.50 | 282.90 | 274.00 | 277.80 | 00:00:00 | | 2013-06-25 | 2,019,500 | 260.20 | 270.60 | 259.00 | 261.50 | 00:00:00 | | 2013-06-26 | 3,359,100 | 269.60 | 269.60 | 252.50 | 255.00 | 00:00:00 | | 2013-07-04 | 1,965,800 | 262.70 | 281.70 | 261.61 | 281.00 | 00:00:00 | | 2013-07-05 | 1,999,100 | 282.80 | 282.80 | 268.90 | 270.70 | 00:00:00 | | 2013-07-08 | 897,300 | 270.50 | 280.40 | 268.50 | 279.70 | 00:00:00 | | 2013-07-15 | 670,100 | 286.10 | 291.70 | 282.50 | 283.70 | 00:00:00 | | 2013-07-29 | 1,158,800 | 313.70 | 320.20 | 308.70 | 319.10 | 00:00:00 | | 2013-08-19 | 1,200,000 | 351.30 | 352.61 | 343.70 | 346.90 | 00:00:00 | | 2013-08-22 | 2,270,400 | 338.40 | 350.60 | 337.10 | 347.90 | 00:00:00 | | 2013-08-23 | 1,882,800 | 348.00 | 357.70 | 346.70 | 356.80 | 00:00:00 | | 2013-08-26 | 0 | 356.80 | 356.80 | 356.80 | 356.80 | 00:00:00 | | 2013-08-27 | 2,343,300 | 354.70 | 356.20 | 343.40 | 346.00 | 00:00:00 | | 2013-08-28 | 3,513,800 | 345.00 | 351.30 | 341.10 | 350.10 | 00:00:00 | | 2013-08-29 | 1,529,800 | 351.90 | 353.10 | 341.40 | 344.10 | 00:00:00 | | 2013-08-30 | 1,213,000 | 344.20 | 344.40 | 338.00 | 340.40 | 00:00:00 | | 2013-09-02 | 1,306,000 | 343.70 | 350.00 | 341.30 | 344.40 | 00:00:00 | | 2013-09-05 | 1,176,000 | 342.80 | 345.10 | 335.90 | 341.80 | 00:00:00 | | 2013-09-12 | 1,388,900 | 348.00 | 350.80 | 338.70 | 343.50 | 00:00:00 | | 2013-09-13 | 1,560,500 | 342.90 | 342.90 | 330.00 | 335.10 | 00:00:00 | | 2013-09-23 | 670,100 | 332.00 | 334.10 | 324.90 | 330.00 | 00:00:00 | | 2013-09-24 | 860,700 | 329.30 | 331.80 | 322.10 | 328.90 | 00:00:00 | | 2013-09-25 | 1,038,400 | 326.70 | 332.90 | 325.70 | 332.90 | 00:00:00 | | 2013-09-26 | 892,100 | 331.30 | 334.30 | 327.30 | 330.30 | 00:00:00 | | 2013-09-27 | 893,300 | 331.20 | 331.20 | 319.60 | 324.30 | 00:00:00 | | 2013-09-30 | 929,900 | 318.40 | 319.70 | 315.30 | 319.30 | 00:00:00 | | 2013-10-01 | 960,700 | 319.30 | 321.10 | 314.00 | 315.20 | 00:00:00 | | 2013-10-02 | 1,037,800 | 314.00 | 314.60 | 306.60 | 313.90 | 00:00:00 | | 2013-10-07 | 1,102,100 | 311.30 | 311.30 | 304.00 | 307.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
