|
 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 | | 2004-11-03 | 233,900 | 1,035.00 | 1,049.00 | 1,027.00 | 1,035.00 | 00:00:00 | | 2004-11-04 | 492,400 | 1,027.00 | 1,058.00 | 1,027.00 | 1,050.00 | 00:00:00 | | 2004-11-05 | 365,400 | 1,060.00 | 1,070.00 | 1,051.00 | 1,056.00 | 00:00:00 | | 2004-11-08 | 207,700 | 1,067.00 | 1,067.00 | 1,034.00 | 1,040.00 | 00:00:00 | | 2004-11-09 | 322,900 | 1,044.00 | 1,046.00 | 1,036.00 | 1,039.00 | 00:00:00 | | 2004-11-10 | 749,700 | 1,050.00 | 1,069.00 | 1,040.00 | 1,057.00 | 00:00:00 | | 2004-11-11 | 382,200 | 1,057.00 | 1,077.00 | 1,005.00 | 1,068.00 | 00:00:00 | | 2004-11-12 | 278,300 | 1,070.00 | 1,086.00 | 1,061.00 | 1,078.00 | 00:00:00 | | 2004-11-15 | 202,800 | 1,083.00 | 1,084.00 | 1,071.00 | 1,072.00 | 00:00:00 | | 2004-11-16 | 456,500 | 1,067.00 | 1,073.00 | 1,055.00 | 1,058.00 | 00:00:00 | | 2004-11-17 | 583,700 | 1,068.00 | 1,087.00 | 1,057.00 | 1,069.00 | 00:00:00 | | 2004-11-18 | 260,100 | 1,061.00 | 1,072.00 | 1,044.00 | 1,060.00 | 00:00:00 | | 2004-11-19 | 1,555,200 | 1,039.00 | 1,039.00 | 1,034.00 | 1,039.00 | 00:00:00 | | 2004-11-22 | 819,100 | 1,028.00 | 1,033.00 | 1,014.00 | 1,028.00 | 00:00:00 | | 2004-11-23 | 1,009,200 | 1,035.00 | 1,051.00 | 1,000.00 | 1,007.00 | 00:00:00 | | 2004-11-24 | 310,200 | 1,014.00 | 1,018.00 | 1,008.00 | 1,009.00 | 00:00:00 | | 2004-11-25 | 1,413,400 | 990.00 | 1,000.00 | 953.00 | 972.00 | 00:00:00 | | 2004-11-26 | 812,200 | 975.00 | 975.00 | 937.00 | 937.00 | 00:00:00 | | 2004-11-29 | 906,300 | 944.00 | 950.00 | 934.00 | 942.00 | 00:00:00 | | 2004-11-30 | 372,100 | 945.00 | 945.00 | 926.00 | 931.00 | 00:00:00 | | 2004-12-01 | 843,000 | 933.00 | 950.00 | 933.00 | 947.00 | 00:00:00 | | 2004-12-02 | 583,900 | 945.00 | 950.00 | 930.00 | 934.00 | 00:00:00 | | 2004-12-03 | 817,300 | 927.00 | 934.00 | 913.00 | 918.00 | 00:00:00 | | 2004-12-06 | 545,600 | 915.00 | 915.00 | 895.00 | 901.00 | 00:00:00 | | 2004-12-07 | 933,300 | 904.00 | 904.00 | 878.00 | 896.00 | 00:00:00 | | 2004-12-08 | 1,029,400 | 890.00 | 895.00 | 876.00 | 880.00 | 00:00:00 | | 2004-12-09 | 758,000 | 889.00 | 895.00 | 875.00 | 881.00 | 00:00:00 | | 2004-12-10 | 539,600 | 891.00 | 900.00 | 870.00 | 875.00 | 00:00:00 | | 2004-12-13 | 819,500 | 875.00 | 888.00 | 867.00 | 888.00 | 00:00:00 | | 2004-12-14 | 1,029,000 | 895.00 | 900.00 | 876.00 | 879.00 | 00:00:00 | | 2004-12-15 | 538,200 | 890.00 | 892.00 | 877.00 | 881.00 | 00:00:00 | | 2004-12-16 | 1,878,400 | 889.00 | 905.00 | 881.00 | 897.00 | 00:00:00 | | 2004-12-17 | 1,522,600 | 920.00 | 930.00 | 909.00 | 914.00 | 00:00:00 | | 2004-12-20 | 368,900 | 921.50 | 927.00 | 912.00 | 917.00 | 00:00:00 | | 2004-12-21 | 670,500 | 910.00 | 920.00 | 903.00 | 907.00 | 00:00:00 | | 2004-12-22 | 739,900 | 905.00 | 920.00 | 900.00 | 918.00 | 00:00:00 | | 2004-12-23 | 542,000 | 916.00 | 921.00 | 914.00 | 916.00 | 00:00:00 | | 2004-12-24 | 7,400 | 918.00 | 918.00 | 915.00 | 915.00 | 00:00:00 | | 2004-12-27 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2004-12-28 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2004-12-29 | 324,400 | 917.50 | 917.50 | 908.50 | 914.00 | 00:00:00 | | 2004-12-30 | 211,600 | 914.00 | 918.00 | 911.00 | 918.00 | 00:00:00 | | 2004-12-31 | 15,500 | 917.00 | 918.00 | 917.00 | 917.00 | 00:00:00 | | 2005-01-03 | 0 | 917.00 | 917.00 | 917.00 | 917.00 | 00:00:00 | | 2005-01-04 | 743,700 | 920.00 | 928.00 | 911.50 | 921.00 | 00:00:00 | | 2005-01-05 | 701,700 | 928.50 | 928.50 | 908.00 | 916.00 | 00:00:00 | | 2005-01-06 | 1,855,300 | 916.00 | 953.50 | 912.50 | 951.50 | 00:00:00 | | 2005-01-07 | 641,600 | 952.00 | 955.00 | 942.00 | 946.00 | 00:00:00 | | 2005-01-10 | 356,900 | 942.00 | 953.50 | 942.00 | 947.50 | 00:00:00 | | 2005-01-11 | 406,000 | 951.50 | 960.00 | 947.50 | 949.00 | 00:00:00 | | 2005-01-12 | 288,600 | 953.00 | 964.50 | 950.00 | 951.50 | 00:00:00 | | 2005-01-13 | 359,100 | 957.50 | 961.00 | 950.50 | 953.00 | 00:00:00 | | 2005-01-14 | 1,201,800 | 943.50 | 960.00 | 943.50 | 952.50 | 00:00:00 | | 2005-01-17 | 390,100 | 952.50 | 979.00 | 952.00 | 970.00 | 00:00:00 | | 2005-01-18 | 265,500 | 967.00 | 969.00 | 955.50 | 965.50 | 00:00:00 | | 2005-01-19 | 511,800 | 942.50 | 960.00 | 942.50 | 947.50 | 00:00:00 | | 2005-01-20 | 324,000 | 943.50 | 943.50 | 937.00 | 937.50 | 00:00:00 | | 2005-01-21 | 420,200 | 930.00 | 947.00 | 930.00 | 941.50 | 00:00:00 | | 2005-01-24 | 226,000 | 945.00 | 956.50 | 945.00 | 954.00 | 00:00:00 | | 2005-01-25 | 368,600 | 950.00 | 954.00 | 933.50 | 944.50 | 00:00:00 | | 2005-01-26 | 258,300 | 949.00 | 949.00 | 940.00 | 944.00 | 00:00:00 | | 2005-01-27 | 531,600 | 944.00 | 954.00 | 940.50 | 952.50 | 00:00:00 | | 2005-01-28 | 941,200 | 954.00 | 957.50 | 948.50 | 955.50 | 00:00:00 | | 2005-01-31 | 314,800 | 961.00 | 964.00 | 953.50 | 962.00 | 00:00:00 | | 2005-02-01 | 1,418,100 | 966.00 | 1,033.50 | 966.00 | 1,013.50 | 00:00:00 | | 2005-02-02 | 974,900 | 995.00 | 1,032.50 | 995.00 | 1,010.00 | 00:00:00 | | 2005-02-03 | 446,900 | 1,005.00 | 1,008.50 | 976.50 | 978.00 | 00:00:00 | | 2005-02-04 | 712,800 | 973.50 | 985.50 | 970.00 | 978.50 | 00:00:00 | | 2005-02-07 | 865,000 | 980.00 | 989.50 | 973.00 | 981.00 | 00:00:00 | | 2005-02-08 | 920,500 | 985.50 | 1,022.50 | 982.00 | 1,018.00 | 00:00:00 | | 2005-02-09 | 548,100 | 1,013.00 | 1,020.00 | 990.00 | 1,000.00 | 00:00:00 | | 2005-02-10 | 362,000 | 986.00 | 1,005.00 | 986.00 | 995.00 | 00:00:00 | | 2005-02-11 | 379,800 | 995.00 | 1,015.00 | 995.00 | 1,010.50 | 00:00:00 | | 2005-02-14 | 450,100 | 1,006.00 | 1,019.50 | 1,004.00 | 1,010.50 | 00:00:00 | | 2005-02-15 | 114,600 | 1,014.00 | 1,014.00 | 1,002.00 | 1,008.00 | 00:00:00 | | 2005-02-16 | 272,500 | 1,004.00 | 1,020.00 | 1,004.00 | 1,019.00 | 00:00:00 | | 2005-02-17 | 405,400 | 1,017.00 | 1,028.00 | 1,001.00 | 1,013.00 | 00:00:00 | | 2005-02-18 | 538,300 | 1,017.00 | 1,025.00 | 1,008.00 | 1,014.50 | 00:00:00 | | 2005-02-21 | 225,900 | 1,019.50 | 1,019.50 | 1,000.00 | 1,009.00 | 00:00:00 | | 2005-02-22 | 417,800 | 1,002.50 | 1,009.50 | 994.00 | 1,007.50 | 00:00:00 | | 2005-02-23 | 278,800 | 1,000.50 | 1,011.00 | 996.50 | 1,005.00 | 00:00:00 | | 2005-02-24 | 640,100 | 1,008.50 | 1,013.00 | 997.00 | 1,001.00 | 00:00:00 | | 2005-02-25 | 316,700 | 1,009.00 | 1,029.00 | 1,004.50 | 1,025.00 | 00:00:00 | | 2005-02-28 | 317,600 | 1,028.00 | 1,039.00 | 1,028.00 | 1,032.00 | 00:00:00 | | 2005-03-01 | 252,400 | 1,035.00 | 1,024.00 | 1,014.00 | 1,024.00 | 00:00:00 | | 2005-03-02 | 411,200 | 1,029.50 | 1,029.50 | 1,003.00 | 1,015.00 | 00:00:00 | | 2005-03-03 | 241,900 | 1,000.00 | 1,022.00 | 1,000.00 | 1,012.00 | 00:00:00 | | 2005-03-04 | 593,500 | 1,025.00 | 1,030.50 | 1,010.50 | 1,024.00 | 00:00:00 | | 2005-03-07 | 908,100 | 1,027.50 | 1,044.00 | 1,025.50 | 1,036.00 | 00:00:00 | | 2005-03-08 | 1,456,500 | 1,041.50 | 1,039.00 | 1,029.00 | 1,037.50 | 00:00:00 | | 2005-03-09 | 1,039,300 | 1,043.00 | 1,070.00 | 1,037.00 | 1,051.00 | 00:00:00 | | 2005-03-10 | 397,800 | 1,043.00 | 1,047.00 | 1,027.00 | 1,030.00 | 00:00:00 | | 2005-03-11 | 388,900 | 1,040.00 | 1,040.00 | 1,013.50 | 1,022.00 | 00:00:00 | | 2005-03-14 | 211,000 | 1,028.00 | 1,038.00 | 1,009.00 | 1,013.00 | 00:00:00 | | 2005-03-15 | 270,700 | 1,015.00 | 1,020.50 | 1,008.00 | 1,017.00 | 00:00:00 | | 2005-03-16 | 383,800 | 1,017.00 | 1,017.00 | 1,012.00 | 1,017.00 | 00:00:00 | | 2005-03-17 | 406,100 | 1,012.00 | 1,040.00 | 1,012.00 | 1,040.00 | 00:00:00 | | 2005-03-18 | 808,800 | 1,040.00 | 1,055.00 | 1,040.00 | 1,049.00 | 00:00:00 | | 2005-03-21 | 684,500 | 1,049.00 | 1,051.00 | 1,027.00 | 1,041.00 | 00:00:00 | | 2005-03-22 | 780,900 | 1,037.00 | 1,037.00 | 1,003.00 | 1,018.00 | 00:00:00 | | 2005-03-23 | 446,400 | 1,008.00 | 1,025.00 | 993.00 | 1,001.00 | 00:00:00 | | 2005-03-24 | 812,400 | 1,007.00 | 1,007.00 | 971.00 | 976.00 | 00:00:00 | | 2005-03-25 | 0 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2005-03-28 | 0 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2005-03-29 | 350,400 | 975.00 | 988.00 | 962.00 | 981.00 | 00:00:00 | | 2005-03-30 | 495,500 | 973.00 | 984.00 | 961.00 | 982.00 | 00:00:00 | | 2005-03-31 | 321,300 | 991.00 | 999.00 | 982.00 | 984.00 | 00:00:00 | | 2005-04-01 | 396,200 | 987.00 | 997.00 | 987.00 | 989.00 | 00:00:00 | | 2005-04-04 | 253,100 | 990.00 | 990.00 | 981.00 | 988.00 | 00:00:00 | | 2005-04-05 | 204,200 | 989.00 | 990.00 | 980.00 | 981.00 | 00:00:00 | | 2005-04-06 | 230,000 | 986.00 | 992.00 | 980.00 | 988.00 | 00:00:00 | | 2005-04-07 | 398,400 | 980.00 | 996.00 | 980.00 | 990.00 | 00:00:00 | | 2005-04-08 | 294,500 | 990.00 | 1,003.00 | 985.00 | 996.00 | 00:00:00 | | 2005-04-11 | 127,100 | 987.00 | 1,008.00 | 983.00 | 993.00 | 00:00:00 | | 2005-04-12 | 268,200 | 990.00 | 1,004.00 | 987.00 | 989.00 | 00:00:00 | | 2005-04-13 | 415,600 | 989.00 | 994.00 | 983.00 | 986.00 | 00:00:00 | | 2005-04-14 | 778,600 | 975.00 | 1,005.00 | 975.00 | 985.00 | 00:00:00 | | 2005-04-15 | 986,900 | 974.00 | 975.00 | 953.00 | 968.00 | 00:00:00 | | 2005-04-18 | 724,100 | 950.00 | 950.00 | 927.00 | 944.00 | 00:00:00 | | 2005-04-19 | 269,600 | 949.00 | 957.00 | 945.00 | 956.00 | 00:00:00 | | 2005-04-20 | 386,300 | 966.00 | 967.00 | 943.00 | 945.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
