|
 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 | | 2014-09-29 | 2,414,000 | 182.00 | 182.48 | 178.20 | 180.20 | 00:00:00 | | 2014-09-30 | 3,332,500 | 182.40 | 186.60 | 176.50 | 185.80 | 00:00:00 | | 2014-10-01 | 3,020,300 | 184.60 | 186.30 | 175.90 | 176.80 | 00:00:00 | | 2014-10-09 | 2,746,200 | 175.90 | 181.32 | 173.60 | 175.30 | 00:00:00 | | 2014-10-10 | 2,327,800 | 173.60 | 173.60 | 167.20 | 170.30 | 00:00:00 | | 2014-10-13 | 3,193,500 | 169.50 | 176.60 | 169.50 | 174.00 | 00:00:00 | | 2014-11-03 | 654,500 | 174.70 | 176.80 | 172.80 | 173.20 | 00:00:00 | | 2014-11-18 | 1,428,200 | 182.00 | 190.20 | 181.40 | 190.00 | 00:00:00 | | 2014-11-19 | 1,515,400 | 189.80 | 191.40 | 187.00 | 188.00 | 00:00:00 | | 2014-11-20 | 879,000 | 185.50 | 185.50 | 178.40 | 178.80 | 00:00:00 | | 2014-11-21 | 1,068,000 | 179.40 | 194.00 | 179.40 | 193.00 | 00:00:00 | | 2014-11-24 | 1,117,900 | 192.50 | 192.50 | 185.51 | 186.70 | 00:00:00 | | 2014-12-02 | 1,016,200 | 173.00 | 182.00 | 173.00 | 178.20 | 00:00:00 | | 2014-12-03 | 1,076,300 | 179.10 | 182.10 | 175.70 | 179.00 | 00:00:00 | | 2014-12-04 | 913,200 | 180.10 | 183.00 | 176.50 | 183.00 | 00:00:00 | | 2014-12-05 | 1,890,100 | 182.50 | 185.10 | 177.30 | 178.10 | 00:00:00 | | 2014-12-09 | 2,735,600 | 166.00 | 167.00 | 162.50 | 164.80 | 00:00:00 | | 2014-12-10 | 917,600 | 164.10 | 166.93 | 162.10 | 163.10 | 00:00:00 | | 2014-12-22 | 784,700 | 173.90 | 175.60 | 168.90 | 169.50 | 00:00:00 | | 2014-12-23 | 730,500 | 169.10 | 173.40 | 168.30 | 170.70 | 00:00:00 | | 2014-12-24 | 74,600 | 168.00 | 169.50 | 167.80 | 168.70 | 00:00:00 | | 2014-12-29 | 873,800 | 172.10 | 175.70 | 169.30 | 173.20 | 00:00:00 | | 2015-01-05 | 1,049,900 | 175.90 | 178.80 | 166.40 | 166.60 | 00:00:00 | | 2015-01-06 | 721,000 | 168.70 | 176.30 | 167.70 | 174.80 | 00:00:00 | | 2015-01-07 | 847,900 | 173.80 | 177.90 | 172.40 | 174.00 | 00:00:00 | | 2015-01-08 | 698,400 | 176.60 | 178.90 | 173.40 | 178.20 | 00:00:00 | | 2015-01-09 | 399,000 | 179.20 | 179.20 | 173.00 | 175.90 | 00:00:00 | | 2015-01-12 | 1,149,200 | 177.00 | 177.40 | 167.60 | 170.00 | 00:00:00 | | 2015-01-13 | 2,099,700 | 170.10 | 171.00 | 165.00 | 165.00 | 00:00:00 | | 2015-01-14 | 1,794,500 | 162.90 | 168.80 | 155.90 | 167.00 | 00:00:00 | | 2015-01-15 | 1,146,900 | 168.00 | 174.10 | 165.90 | 171.30 | 00:00:00 | | 2015-01-16 | 1,096,700 | 170.00 | 173.50 | 165.00 | 172.10 | 00:00:00 | | 2015-01-19 | 807,400 | 171.40 | 177.50 | 171.40 | 175.50 | 00:00:00 | | 2015-01-20 | 1,168,400 | 177.20 | 187.20 | 176.30 | 181.40 | 00:00:00 | | 2015-01-21 | 670,000 | 182.80 | 184.00 | 177.10 | 180.40 | 00:00:00 | | 2015-01-22 | 859,000 | 182.10 | 183.40 | 178.40 | 179.60 | 00:00:00 | | 2015-01-23 | 1,781,100 | 180.70 | 180.70 | 172.20 | 174.00 | 00:00:00 | | 2015-01-26 | 1,037,400 | 173.30 | 173.90 | 169.20 | 171.00 | 00:00:00 | | 2015-02-02 | 750,500 | 163.70 | 166.80 | 162.10 | 164.50 | 00:00:00 | | 2015-02-03 | 1,236,700 | 165.60 | 172.20 | 165.00 | 167.90 | 00:00:00 | | 2015-02-04 | 1,381,600 | 170.70 | 175.03 | 167.10 | 172.30 | 00:00:00 | | 2015-02-05 | 2,851,900 | 171.50 | 189.70 | 169.30 | 188.30 | 00:00:00 | | 2015-02-06 | 2,456,700 | 185.60 | 186.60 | 173.50 | 174.70 | 00:00:00 | | 2015-02-10 | 1,483,000 | 180.00 | 180.10 | 172.00 | 172.40 | 00:00:00 | | 2015-02-11 | 4,792,000 | 165.20 | 165.30 | 158.10 | 158.10 | 00:00:00 | | 2015-02-23 | 1,526,300 | 163.00 | 165.30 | 162.50 | 162.90 | 00:00:00 | | 2015-03-03 | 3,326,200 | 152.90 | 152.90 | 138.00 | 146.60 | 00:00:00 | | 2015-03-04 | 1,215,900 | 147.40 | 148.90 | 141.90 | 142.10 | 00:00:00 | | 2015-03-05 | 1,819,700 | 143.00 | 143.00 | 136.30 | 136.50 | 00:00:00 | | 2015-03-06 | 4,080,700 | 136.40 | 136.40 | 130.70 | 130.80 | 00:00:00 | | 2015-03-09 | 2,296,400 | 131.70 | 132.00 | 125.95 | 126.30 | 00:00:00 | | 2015-03-10 | 5,126,600 | 125.20 | 125.20 | 113.40 | 113.50 | 00:00:00 | | 2015-03-11 | 4,149,400 | 113.00 | 114.38 | 105.70 | 110.80 | 00:00:00 | | 2015-03-12 | 3,622,000 | 111.30 | 116.70 | 106.40 | 110.70 | 00:00:00 | | 2015-03-13 | 2,363,200 | 110.00 | 112.40 | 107.50 | 112.40 | 00:00:00 | | 2015-03-16 | 1,007,400 | 113.90 | 113.90 | 110.20 | 111.00 | 00:00:00 | | 2015-03-19 | 2,091,300 | 123.40 | 127.85 | 123.40 | 125.70 | 00:00:00 | | 2015-03-20 | 2,758,700 | 126.80 | 134.51 | 122.98 | 134.30 | 00:00:00 | | 2015-03-23 | 1,449,400 | 133.90 | 134.89 | 130.20 | 134.50 | 00:00:00 | | 2015-03-26 | 1,339,100 | 131.10 | 134.20 | 127.90 | 129.40 | 00:00:00 | | 2015-03-27 | 1,822,300 | 130.00 | 130.00 | 120.50 | 122.30 | 00:00:00 | | 2015-03-30 | 2,011,200 | 125.00 | 125.00 | 118.40 | 118.60 | 00:00:00 | | 2015-04-02 | 1,054,300 | 121.40 | 121.92 | 117.30 | 118.00 | 00:00:00 | | 2015-04-03 | 0 | 118.00 | 118.00 | 118.00 | 118.00 | 00:00:00 | | 2015-04-06 | 0 | 118.00 | 118.00 | 118.00 | 118.00 | 00:00:00 | | 2015-04-07 | 1,217,600 | 121.40 | 122.00 | 119.00 | 121.00 | 00:00:00 | | 2015-04-08 | 1,588,400 | 122.30 | 124.90 | 121.20 | 121.60 | 00:00:00 | | 2015-04-13 | 1,475,700 | 125.80 | 129.80 | 124.63 | 125.60 | 00:00:00 | | 2015-04-14 | 1,960,500 | 125.10 | 134.20 | 125.10 | 133.60 | 00:00:00 | | 2015-04-15 | 1,931,100 | 135.00 | 139.60 | 131.60 | 137.90 | 00:00:00 | | 2015-04-30 | 1,492,600 | 141.70 | 144.40 | 140.30 | 144.10 | 00:00:00 | | 2015-05-01 | 529,300 | 142.30 | 145.60 | 142.30 | 144.70 | 00:00:00 | | 2015-05-05 | 2,475,900 | 147.00 | 153.70 | 145.50 | 150.80 | 00:00:00 | | 2015-05-06 | 1,723,300 | 152.90 | 157.50 | 148.80 | 150.90 | 00:00:00 | | 2015-05-19 | 1,384,400 | 140.70 | 141.00 | 137.10 | 138.30 | 00:00:00 | | 2015-05-20 | 1,136,400 | 137.50 | 140.80 | 137.50 | 140.00 | 00:00:00 | | 2015-05-21 | 872,200 | 138.90 | 141.40 | 137.17 | 138.20 | 00:00:00 | | 2015-05-22 | 893,700 | 139.00 | 142.50 | 138.50 | 139.10 | 00:00:00 | | 2015-06-04 | 748,700 | 143.00 | 146.00 | 139.10 | 139.50 | 00:00:00 | | 2015-06-05 | 1,216,500 | 143.00 | 143.00 | 136.90 | 139.90 | 00:00:00 | | 2015-06-09 | 4,506,800 | 140.00 | 142.20 | 136.50 | 139.20 | 00:00:00 | | 2015-06-10 | 3,992,500 | 137.40 | 140.33 | 136.10 | 137.90 | 00:00:00 | | 2015-07-10 | 8,421,700 | 92.70 | 95.45 | 81.10 | 81.45 | 00:00:00 | | 2015-07-13 | 8,791,800 | 81.70 | 84.07 | 72.05 | 74.00 | 00:00:00 | | 2015-07-20 | 5,747,800 | 80.55 | 82.90 | 74.85 | 77.65 | 00:00:00 | | 2015-07-30 | 2,878,700 | 55.75 | 57.15 | 52.65 | 53.80 | 00:00:00 | | 2015-07-31 | 3,407,700 | 53.10 | 55.22 | 49.70 | 52.15 | 00:00:00 | | 2015-08-04 | 4,023,700 | 49.92 | 49.92 | 44.56 | 44.90 | 00:00:00 | | 2015-08-05 | 3,254,000 | 45.11 | 46.55 | 44.11 | 44.41 | 00:00:00 | | 2015-08-06 | 4,400,200 | 45.58 | 45.58 | 40.28 | 41.50 | 00:00:00 | | 2015-08-07 | 6,965,400 | 40.78 | 42.33 | 40.13 | 40.90 | 00:00:00 | | 2015-08-11 | 5,450,700 | 43.92 | 46.77 | 41.10 | 41.60 | 00:00:00 | | 2015-08-12 | 5,960,400 | 40.86 | 41.65 | 38.54 | 40.70 | 00:00:00 | | 2015-08-18 | 5,203,800 | 34.86 | 36.19 | 31.93 | 33.01 | 00:00:00 | | 2015-08-19 | 12,788,700 | 32.45 | 33.33 | 26.50 | 28.81 | 00:00:00 | | 2015-08-24 | 9,166,200 | 38.49 | 38.49 | 34.59 | 37.36 | 00:00:00 | | 2015-08-31 | 0 | 35.10 | 35.10 | 35.10 | 35.10 | 00:00:00 | | 2015-09-01 | 4,210,900 | 34.50 | 35.73 | 31.66 | 33.41 | 00:00:00 | | 2015-09-02 | 3,910,800 | 33.06 | 34.25 | 31.05 | 31.25 | 00:00:00 | | 2015-09-03 | 8,404,600 | 31.45 | 31.85 | 27.96 | 28.96 | 00:00:00 | | 2015-09-04 | 5,229,200 | 28.92 | 29.96 | 26.95 | 27.44 | 00:00:00 | | 2015-09-07 | 8,568,600 | 26.88 | 28.10 | 24.80 | 25.22 | 00:00:00 | | 2015-09-08 | 5,231,000 | 25.09 | 26.33 | 23.13 | 24.00 | 00:00:00 | | 2015-09-09 | 14,018,200 | 24.21 | 26.74 | 22.92 | 25.37 | 00:00:00 | | 2015-09-10 | 5,181,200 | 25.00 | 25.12 | 22.65 | 23.22 | 00:00:00 | | 2015-09-11 | 4,322,900 | 23.98 | 23.98 | 22.25 | 22.34 | 00:00:00 | | 2015-09-17 | 3,939,500 | 22.98 | 23.02 | 21.65 | 22.03 | 00:00:00 | | 2015-09-18 | 13,180,100 | 22.35 | 22.72 | 21.05 | 21.12 | 00:00:00 | | 2015-09-21 | 3,005,700 | 21.50 | 21.75 | 20.09 | 20.75 | 00:00:00 | | 2015-09-28 | 8,752,100 | 18.25 | 18.50 | 15.25 | 15.50 | 00:00:00 | | 2015-10-01 | 5,310,300 | 16.50 | 19.50 | 16.50 | 18.00 | 00:00:00 | | 2015-10-02 | 6,575,100 | 18.75 | 20.84 | 18.75 | 19.25 | 00:00:00 | | 2015-10-05 | 10,117,600 | 19.75 | 24.15 | 19.38 | 23.25 | 00:00:00 | | 2015-10-06 | 17,546,600 | 23.50 | 28.00 | 23.25 | 26.00 | 00:00:00 | | 2015-10-07 | 28,834,800 | 27.00 | 35.57 | 26.00 | 34.75 | 00:00:00 | | 2015-10-08 | 19,679,400 | 34.00 | 36.75 | 29.25 | 35.50 | 00:00:00 | | 2015-10-09 | 18,365,700 | 36.75 | 41.80 | 36.25 | 41.25 | 00:00:00 | | 2015-11-05 | 10,254,300 | 23.00 | 23.00 | 19.25 | 19.75 | 00:00:00 | | 2015-11-06 | 11,120,900 | 19.00 | 19.00 | 15.88 | 16.25 | 00:00:00 | | 2015-11-12 | 5,580,200 | 10.00 | 10.33 | 9.27 | 10.00 | 00:00:00 | | 2015-11-13 | 3,668,400 | 10.00 | 10.00 | 9.10 | 9.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
