|
 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 | | 2004-05-19 | 1,963,300 | 939.00 | 987.00 | 939.00 | 969.00 | 00:00:00 | | 2004-05-20 | 762,800 | 974.00 | 974.00 | 948.00 | 949.00 | 00:00:00 | | 2004-05-21 | 423,800 | 955.00 | 981.00 | 946.00 | 976.00 | 00:00:00 | | 2004-05-24 | 522,200 | 982.00 | 993.00 | 963.00 | 967.00 | 00:00:00 | | 2004-05-25 | 348,200 | 972.00 | 972.00 | 956.00 | 962.00 | 00:00:00 | | 2004-05-26 | 424,500 | 960.00 | 990.00 | 960.00 | 987.00 | 00:00:00 | | 2004-05-27 | 753,100 | 984.00 | 993.00 | 967.00 | 972.00 | 00:00:00 | | 2004-05-28 | 685,100 | 972.00 | 975.00 | 953.00 | 954.00 | 00:00:00 | | 2004-05-31 | 0 | 954.00 | 954.00 | 954.00 | 954.00 | 00:00:00 | | 2004-06-01 | 627,400 | 964.00 | 966.00 | 949.00 | 952.00 | 00:00:00 | | 2004-06-02 | 338,500 | 957.00 | 960.00 | 938.00 | 938.00 | 00:00:00 | | 2004-06-03 | 849,200 | 937.00 | 943.00 | 912.00 | 918.00 | 00:00:00 | | 2004-06-04 | 501,800 | 927.00 | 932.00 | 918.00 | 921.00 | 00:00:00 | | 2004-06-07 | 611,600 | 931.00 | 945.00 | 927.00 | 945.00 | 00:00:00 | | 2004-06-08 | 853,800 | 950.00 | 957.00 | 945.00 | 952.00 | 00:00:00 | | 2004-06-09 | 1,338,900 | 952.00 | 962.00 | 921.00 | 951.00 | 00:00:00 | | 2004-06-10 | 775,900 | 958.00 | 970.00 | 948.00 | 965.00 | 00:00:00 | | 2004-06-11 | 661,200 | 963.00 | 975.00 | 963.00 | 972.00 | 00:00:00 | | 2004-06-14 | 485,200 | 967.00 | 968.00 | 960.00 | 960.00 | 00:00:00 | | 2004-06-15 | 546,600 | 960.00 | 963.00 | 941.00 | 958.00 | 00:00:00 | | 2004-06-16 | 371,200 | 963.00 | 979.00 | 958.00 | 965.00 | 00:00:00 | | 2004-06-17 | 391,800 | 963.00 | 984.00 | 961.00 | 969.00 | 00:00:00 | | 2004-06-18 | 365,000 | 963.00 | 991.00 | 962.00 | 991.00 | 00:00:00 | | 2004-06-21 | 356,300 | 981.00 | 1,001.00 | 981.00 | 988.00 | 00:00:00 | | 2004-06-22 | 138,200 | 980.00 | 991.00 | 981.00 | 986.00 | 00:00:00 | | 2004-06-23 | 336,100 | 985.50 | 999.50 | 978.00 | 981.00 | 00:00:00 | | 2004-06-24 | 328,900 | 982.00 | 1,001.50 | 987.00 | 997.00 | 00:00:00 | | 2004-06-25 | 352,400 | 995.50 | 1,003.50 | 988.00 | 998.00 | 00:00:00 | | 2004-06-28 | 496,600 | 997.00 | 1,026.00 | 992.00 | 1,020.00 | 00:00:00 | | 2004-06-29 | 692,800 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 00:00:00 | | 2004-06-30 | 465,300 | 1,005.00 | 1,016.50 | 992.00 | 992.00 | 00:00:00 | | 2004-07-01 | 585,300 | 996.00 | 1,000.00 | 994.50 | 995.00 | 00:00:00 | | 2004-07-02 | 235,400 | 995.00 | 995.00 | 982.00 | 987.00 | 00:00:00 | | 2004-07-05 | 201,100 | 996.50 | 997.00 | 986.00 | 988.00 | 00:00:00 | | 2004-07-06 | 298,000 | 990.00 | 995.00 | 978.00 | 979.00 | 00:00:00 | | 2004-07-07 | 621,900 | 980.00 | 987.00 | 976.00 | 976.00 | 00:00:00 | | 2004-07-08 | 867,900 | 975.00 | 977.00 | 968.00 | 968.00 | 00:00:00 | | 2004-07-09 | 802,500 | 968.50 | 972.50 | 947.50 | 970.00 | 00:00:00 | | 2004-07-12 | 563,000 | 980.00 | 982.00 | 972.00 | 979.00 | 00:00:00 | | 2004-07-13 | 473,300 | 980.00 | 991.00 | 979.00 | 989.50 | 00:00:00 | | 2004-07-14 | 386,600 | 974.00 | 976.50 | 955.50 | 970.00 | 00:00:00 | | 2004-07-15 | 318,200 | 973.50 | 977.00 | 962.00 | 971.00 | 00:00:00 | | 2004-07-16 | 234,300 | 966.00 | 980.00 | 964.00 | 972.00 | 00:00:00 | | 2004-07-19 | 254,900 | 976.00 | 977.00 | 956.00 | 956.00 | 00:00:00 | | 2004-07-20 | 409,500 | 958.00 | 958.00 | 940.00 | 949.00 | 00:00:00 | | 2004-07-21 | 270,500 | 949.50 | 956.00 | 947.50 | 950.00 | 00:00:00 | | 2004-07-22 | 677,900 | 952.00 | 952.00 | 934.50 | 941.00 | 00:00:00 | | 2004-07-23 | 402,500 | 937.50 | 944.50 | 928.00 | 928.00 | 00:00:00 | | 2004-07-26 | 290,800 | 933.00 | 936.00 | 927.00 | 927.00 | 00:00:00 | | 2004-07-27 | 480,300 | 932.00 | 934.50 | 922.00 | 933.00 | 00:00:00 | | 2004-07-28 | 588,000 | 938.00 | 965.00 | 938.00 | 957.00 | 00:00:00 | | 2004-07-29 | 333,900 | 952.50 | 977.00 | 952.50 | 974.00 | 00:00:00 | | 2004-07-30 | 348,200 | 947.50 | 988.00 | 947.50 | 965.00 | 00:00:00 | | 2004-08-02 | 288,300 | 944.00 | 974.00 | 944.00 | 971.00 | 00:00:00 | | 2004-08-03 | 721,500 | 976.00 | 1,000.00 | 963.50 | 1,000.00 | 00:00:00 | | 2004-08-04 | 518,100 | 975.00 | 980.00 | 970.50 | 975.00 | 00:00:00 | | 2004-08-05 | 459,000 | 975.00 | 988.00 | 969.00 | 982.50 | 00:00:00 | | 2004-08-06 | 294,700 | 968.00 | 975.00 | 958.00 | 960.00 | 00:00:00 | | 2004-08-09 | 257,100 | 961.50 | 962.00 | 947.00 | 952.50 | 00:00:00 | | 2004-08-10 | 390,400 | 958.50 | 976.00 | 953.00 | 976.00 | 00:00:00 | | 2004-08-11 | 1,167,500 | 980.50 | 1,003.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2004-08-12 | 1,683,000 | 1,004.00 | 1,069.00 | 1,001.00 | 1,066.00 | 00:00:00 | | 2004-08-13 | 1,044,100 | 1,051.00 | 1,072.50 | 1,045.00 | 1,051.00 | 00:00:00 | | 2004-08-16 | 381,200 | 1,050.50 | 1,069.50 | 1,050.00 | 1,064.00 | 00:00:00 | | 2004-08-17 | 718,500 | 1,069.00 | 1,081.00 | 1,076.50 | 1,079.00 | 00:00:00 | | 2004-08-18 | 811,500 | 1,067.00 | 1,092.00 | 1,059.50 | 1,082.00 | 00:00:00 | | 2004-08-19 | 647,000 | 1,071.00 | 1,117.00 | 1,071.00 | 1,095.00 | 00:00:00 | | 2004-08-20 | 436,600 | 1,084.00 | 1,093.00 | 1,078.00 | 1,079.00 | 00:00:00 | | 2004-08-23 | 298,200 | 1,089.00 | 1,100.00 | 1,086.50 | 1,092.50 | 00:00:00 | | 2004-08-24 | 630,400 | 1,097.50 | 1,097.50 | 1,060.00 | 1,060.00 | 00:00:00 | | 2004-08-25 | 372,500 | 1,066.00 | 1,066.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2004-08-26 | 290,200 | 1,065.00 | 1,079.50 | 1,058.50 | 1,078.00 | 00:00:00 | | 2004-08-27 | 180,300 | 1,078.00 | 1,084.50 | 1,075.00 | 1,080.00 | 00:00:00 | | 2004-08-30 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2004-08-31 | 339,800 | 1,050.00 | 1,091.50 | 1,050.00 | 1,082.00 | 00:00:00 | | 2004-09-01 | 355,500 | 1,092.50 | 1,106.00 | 1,081.50 | 1,103.00 | 00:00:00 | | 2004-09-02 | 221,900 | 1,108.00 | 1,117.50 | 1,081.00 | 1,094.00 | 00:00:00 | | 2004-09-03 | 129,400 | 1,103.50 | 1,103.50 | 1,086.00 | 1,092.50 | 00:00:00 | | 2004-09-06 | 189,800 | 1,090.00 | 1,107.00 | 1,090.00 | 1,095.00 | 00:00:00 | | 2004-09-07 | 438,000 | 1,103.00 | 1,103.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2004-09-08 | 911,300 | 1,065.00 | 1,080.00 | 1,057.00 | 1,061.00 | 00:00:00 | | 2004-09-09 | 273,200 | 1,067.00 | 1,067.00 | 1,057.00 | 1,060.00 | 00:00:00 | | 2004-09-10 | 662,800 | 1,055.00 | 1,080.00 | 1,051.00 | 1,057.00 | 00:00:00 | | 2004-09-13 | 256,400 | 1,049.00 | 1,074.00 | 1,049.00 | 1,065.00 | 00:00:00 | | 2004-09-14 | 188,300 | 1,066.00 | 1,070.00 | 1,057.00 | 1,063.00 | 00:00:00 | | 2004-09-15 | 293,600 | 1,060.00 | 1,066.50 | 1,050.00 | 1,050.00 | 00:00:00 | | 2004-09-16 | 245,100 | 1,064.00 | 1,068.00 | 1,050.00 | 1,068.00 | 00:00:00 | | 2004-09-17 | 214,200 | 1,072.00 | 1,085.00 | 1,064.50 | 1,077.00 | 00:00:00 | | 2004-09-20 | 235,400 | 1,075.00 | 1,080.00 | 1,064.00 | 1,073.00 | 00:00:00 | | 2004-09-21 | 258,800 | 1,090.00 | 1,090.00 | 1,061.00 | 1,081.00 | 00:00:00 | | 2004-09-22 | 146,100 | 1,050.00 | 1,087.00 | 1,050.00 | 1,076.00 | 00:00:00 | | 2004-09-23 | 195,400 | 1,066.00 | 1,086.00 | 1,066.00 | 1,068.00 | 00:00:00 | | 2004-09-24 | 196,400 | 1,049.00 | 1,081.00 | 1,049.00 | 1,080.00 | 00:00:00 | | 2004-09-27 | 319,400 | 1,070.00 | 1,083.00 | 1,070.00 | 1,075.00 | 00:00:00 | | 2004-09-28 | 1,000,500 | 1,071.00 | 1,108.00 | 1,071.00 | 1,108.00 | 00:00:00 | | 2004-09-29 | 770,200 | 1,109.00 | 1,133.00 | 1,102.00 | 1,108.00 | 00:00:00 | | 2004-09-30 | 362,200 | 1,106.00 | 1,137.00 | 1,094.00 | 1,095.00 | 00:00:00 | | 2004-10-01 | 552,400 | 1,100.00 | 1,140.00 | 1,100.00 | 1,138.00 | 00:00:00 | | 2004-10-04 | 239,600 | 1,130.00 | 1,145.00 | 1,122.00 | 1,123.00 | 00:00:00 | | 2004-10-05 | 318,900 | 1,130.00 | 1,130.00 | 1,107.00 | 1,118.00 | 00:00:00 | | 2004-10-06 | 113,200 | 1,117.00 | 1,133.00 | 1,103.00 | 1,127.00 | 00:00:00 | | 2004-10-07 | 329,200 | 1,140.00 | 1,140.00 | 1,113.00 | 1,118.00 | 00:00:00 | | 2004-10-08 | 385,900 | 1,100.00 | 1,119.00 | 1,100.00 | 1,117.00 | 00:00:00 | | 2004-10-11 | 156,200 | 1,117.00 | 1,117.00 | 1,103.00 | 1,107.00 | 00:00:00 | | 2004-10-12 | 227,300 | 1,118.00 | 1,118.00 | 1,070.00 | 1,085.00 | 00:00:00 | | 2004-10-13 | 759,300 | 1,079.00 | 1,079.00 | 1,025.00 | 1,033.00 | 00:00:00 | | 2004-10-14 | 798,700 | 1,028.00 | 1,057.00 | 1,028.00 | 1,052.00 | 00:00:00 | | 2004-10-15 | 333,900 | 1,053.00 | 1,058.00 | 1,033.00 | 1,049.00 | 00:00:00 | | 2004-10-18 | 471,300 | 1,063.00 | 1,072.00 | 1,047.00 | 1,051.00 | 00:00:00 | | 2004-10-19 | 561,900 | 1,050.00 | 1,058.00 | 1,030.00 | 1,037.00 | 00:00:00 | | 2004-10-20 | 1,285,100 | 1,025.00 | 1,030.00 | 990.00 | 1,020.00 | 00:00:00 | | 2004-10-21 | 452,200 | 1,030.00 | 1,039.00 | 1,028.00 | 1,031.00 | 00:00:00 | | 2004-10-22 | 343,800 | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.00 | 00:00:00 | | 2004-10-25 | 132,300 | 1,025.00 | 1,032.00 | 1,000.00 | 1,021.00 | 00:00:00 | | 2004-10-26 | 515,600 | 1,022.00 | 1,059.00 | 1,020.00 | 1,043.00 | 00:00:00 | | 2004-10-27 | 161,000 | 1,047.00 | 1,055.00 | 1,041.00 | 1,054.00 | 00:00:00 | | 2004-10-28 | 1,023,600 | 1,045.00 | 1,063.00 | 1,005.00 | 1,010.00 | 00:00:00 | | 2004-10-29 | 305,600 | 1,005.00 | 1,032.00 | 1,005.00 | 1,023.00 | 00:00:00 | | 2004-11-01 | 323,000 | 1,007.00 | 1,041.00 | 1,007.00 | 1,028.00 | 00:00:00 | | 2004-11-02 | 335,200 | 1,023.00 | 1,044.00 | 1,023.00 | 1,035.00 | 00:00:00 | | 2004-11-03 | 233,900 | 1,035.00 | 1,049.00 | 1,027.00 | 1,035.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
