|
 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 | | 2005-10-05 | 1,035,600 | 1,277.00 | 1,280.00 | 1,265.00 | 1,274.00 | 00:00:00 | | 2005-10-06 | 1,423,600 | 1,255.00 | 1,279.00 | 1,244.00 | 1,277.00 | 00:00:00 | | 2005-10-07 | 994,600 | 1,269.00 | 1,275.00 | 1,255.00 | 1,260.00 | 00:00:00 | | 2005-10-10 | 438,500 | 1,264.00 | 1,274.00 | 1,264.00 | 1,270.00 | 00:00:00 | | 2005-10-11 | 2,380,200 | 1,267.00 | 1,328.00 | 1,267.00 | 1,313.00 | 00:00:00 | | 2005-10-12 | 4,238,900 | 1,320.00 | 1,355.00 | 1,320.00 | 1,351.00 | 00:00:00 | | 2005-10-13 | 5,090,800 | 1,355.00 | 1,355.00 | 1,323.00 | 1,325.00 | 00:00:00 | | 2005-10-14 | 1,464,400 | 1,333.00 | 1,344.00 | 1,306.00 | 1,315.00 | 00:00:00 | | 2005-10-17 | 1,034,300 | 1,315.00 | 1,328.00 | 1,310.00 | 1,311.00 | 00:00:00 | | 2005-10-18 | 1,593,000 | 1,322.00 | 1,334.00 | 1,315.00 | 1,316.00 | 00:00:00 | | 2005-10-19 | 1,917,800 | 1,296.00 | 1,299.00 | 1,254.00 | 1,263.00 | 00:00:00 | | 2005-10-20 | 1,173,600 | 1,296.00 | 1,296.00 | 1,254.00 | 1,261.00 | 00:00:00 | | 2005-10-21 | 603,100 | 1,247.00 | 1,271.00 | 1,242.00 | 1,247.00 | 00:00:00 | | 2005-10-24 | 1,060,100 | 1,257.00 | 1,273.00 | 1,241.00 | 1,266.00 | 00:00:00 | | 2005-10-25 | 1,059,700 | 1,282.00 | 1,289.00 | 1,264.00 | 1,265.00 | 00:00:00 | | 2005-10-26 | 1,947,700 | 1,278.00 | 1,302.00 | 1,273.00 | 1,301.00 | 00:00:00 | | 2005-10-27 | 269,700 | 1,297.00 | 1,299.00 | 1,277.00 | 1,277.00 | 00:00:00 | | 2005-10-28 | 1,086,300 | 1,281.00 | 1,281.00 | 1,206.00 | 1,250.00 | 00:00:00 | | 2005-10-31 | 900,200 | 1,272.00 | 1,305.00 | 1,271.00 | 1,305.00 | 00:00:00 | | 2005-11-01 | 719,800 | 1,300.00 | 1,322.00 | 1,299.00 | 1,309.00 | 00:00:00 | | 2005-11-02 | 962,500 | 1,310.00 | 1,313.00 | 1,292.00 | 1,298.00 | 00:00:00 | | 2005-11-03 | 824,400 | 1,308.00 | 1,336.00 | 1,300.00 | 1,332.00 | 00:00:00 | | 2005-11-04 | 797,100 | 1,326.00 | 1,355.00 | 1,325.00 | 1,341.00 | 00:00:00 | | 2005-11-07 | 898,100 | 1,375.00 | 1,378.00 | 1,340.00 | 1,376.00 | 00:00:00 | | 2005-11-08 | 1,733,100 | 1,370.00 | 1,407.00 | 1,370.00 | 1,398.00 | 00:00:00 | | 2005-11-09 | 2,669,700 | 1,400.00 | 1,421.00 | 1,394.00 | 1,404.00 | 00:00:00 | | 2005-11-10 | 2,491,400 | 1,411.00 | 1,422.00 | 1,402.00 | 1,417.00 | 00:00:00 | | 2005-11-11 | 1,457,500 | 1,421.00 | 1,448.00 | 1,420.00 | 1,428.00 | 00:00:00 | | 2005-11-14 | 827,500 | 1,433.00 | 1,457.00 | 1,433.00 | 1,449.00 | 00:00:00 | | 2005-11-15 | 1,494,200 | 1,459.00 | 1,460.00 | 1,420.00 | 1,441.00 | 00:00:00 | | 2005-11-16 | 1,616,500 | 1,435.00 | 1,438.00 | 1,420.00 | 1,430.00 | 00:00:00 | | 2005-11-17 | 3,449,700 | 1,445.00 | 1,549.00 | 1,440.00 | 1,520.00 | 00:00:00 | | 2005-11-18 | 4,103,400 | 1,540.00 | 1,588.00 | 1,540.00 | 1,580.00 | 00:00:00 | | 2005-11-21 | 2,890,000 | 1,599.00 | 1,633.00 | 1,585.00 | 1,627.00 | 00:00:00 | | 2005-11-22 | 4,230,500 | 1,628.00 | 1,675.00 | 1,610.00 | 1,639.00 | 00:00:00 | | 2005-11-23 | 1,460,800 | 1,639.00 | 1,655.00 | 1,608.00 | 1,654.00 | 00:00:00 | | 2005-11-24 | 1,424,500 | 1,658.00 | 1,685.00 | 1,653.00 | 1,670.00 | 00:00:00 | | 2005-11-25 | 1,720,100 | 1,669.00 | 1,678.00 | 1,637.00 | 1,641.00 | 00:00:00 | | 2005-11-28 | 785,700 | 1,662.00 | 1,669.00 | 1,649.00 | 1,656.00 | 00:00:00 | | 2005-11-29 | 779,700 | 1,650.00 | 1,664.00 | 1,636.00 | 1,645.00 | 00:00:00 | | 2005-11-30 | 1,945,100 | 1,641.00 | 1,641.00 | 1,623.00 | 1,623.00 | 00:00:00 | | 2005-12-01 | 866,400 | 1,630.00 | 1,660.00 | 1,621.00 | 1,645.00 | 00:00:00 | | 2005-12-02 | 1,824,800 | 1,663.00 | 1,704.00 | 1,663.00 | 1,699.00 | 00:00:00 | | 2005-12-05 | 955,300 | 1,676.00 | 1,698.00 | 1,662.00 | 1,689.00 | 00:00:00 | | 2005-12-06 | 1,163,200 | 1,699.00 | 1,699.00 | 1,671.00 | 1,678.00 | 00:00:00 | | 2005-12-07 | 1,130,100 | 1,678.00 | 1,690.00 | 1,608.00 | 1,669.00 | 00:00:00 | | 2005-12-08 | 1,047,200 | 1,675.00 | 1,681.00 | 1,634.00 | 1,667.00 | 00:00:00 | | 2005-12-09 | 1,017,700 | 1,666.00 | 1,683.00 | 1,656.00 | 1,681.00 | 00:00:00 | | 2005-12-12 | 742,700 | 1,695.00 | 1,712.00 | 1,681.00 | 1,701.00 | 00:00:00 | | 2005-12-13 | 328,300 | 1,689.00 | 1,712.00 | 1,660.00 | 1,693.00 | 00:00:00 | | 2005-12-14 | 1,634,200 | 1,684.00 | 1,694.00 | 1,632.00 | 1,640.00 | 00:00:00 | | 2005-12-15 | 11,735,100 | 1,640.00 | 1,647.00 | 1,585.00 | 1,592.00 | 00:00:00 | | 2005-12-16 | 1,264,800 | 1,590.00 | 1,619.00 | 1,573.00 | 1,576.00 | 00:00:00 | | 2005-12-19 | 1,237,900 | 1,575.00 | 1,609.00 | 1,569.00 | 1,597.00 | 00:00:00 | | 2005-12-20 | 272,900 | 1,599.00 | 1,611.00 | 1,585.00 | 1,605.00 | 00:00:00 | | 2005-12-21 | 1,631,100 | 1,606.00 | 1,623.00 | 1,598.00 | 1,620.00 | 00:00:00 | | 2005-12-22 | 494,900 | 1,606.00 | 1,616.00 | 1,595.00 | 1,600.00 | 00:00:00 | | 2005-12-23 | 152,500 | 1,599.00 | 1,607.00 | 1,592.00 | 1,600.00 | 00:00:00 | | 2005-12-26 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2005-12-27 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2005-12-28 | 850,700 | 1,586.00 | 1,616.00 | 1,586.00 | 1,608.00 | 00:00:00 | | 2005-12-29 | 682,200 | 1,597.00 | 1,626.00 | 1,597.00 | 1,612.00 | 00:00:00 | | 2005-12-30 | 291,700 | 1,615.00 | 1,629.00 | 1,587.00 | 1,613.00 | 00:00:00 | | 2006-01-02 | 0 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 00:00:00 | | 2006-01-03 | 1,667,300 | 1,623.00 | 1,689.00 | 1,623.00 | 1,684.00 | 00:00:00 | | 2006-01-04 | 1,991,600 | 1,692.00 | 1,780.00 | 1,691.00 | 1,758.00 | 00:00:00 | | 2006-01-05 | 1,565,500 | 1,760.00 | 1,792.00 | 1,752.00 | 1,769.00 | 00:00:00 | | 2006-01-06 | 1,986,000 | 1,756.00 | 1,776.00 | 1,728.00 | 1,767.00 | 00:00:00 | | 2006-01-09 | 946,400 | 1,769.00 | 1,800.00 | 1,752.00 | 1,761.00 | 00:00:00 | | 2006-01-10 | 2,030,300 | 1,750.00 | 1,765.00 | 1,735.00 | 1,739.00 | 00:00:00 | | 2006-01-11 | 1,103,700 | 1,737.00 | 1,756.00 | 1,710.00 | 1,742.00 | 00:00:00 | | 2006-01-12 | 2,953,100 | 1,727.00 | 1,798.00 | 1,727.00 | 1,771.00 | 00:00:00 | | 2006-01-13 | 1,189,100 | 1,770.00 | 1,786.00 | 1,760.00 | 1,772.00 | 00:00:00 | | 2006-01-16 | 2,716,200 | 1,685.00 | 1,841.00 | 1,685.00 | 1,815.00 | 00:00:00 | | 2006-01-17 | 1,571,700 | 1,788.00 | 1,809.00 | 1,776.00 | 1,782.00 | 00:00:00 | | 2006-01-18 | 1,229,900 | 1,750.00 | 1,794.00 | 1,731.00 | 1,781.00 | 00:00:00 | | 2006-01-19 | 1,927,500 | 1,802.00 | 1,855.00 | 1,802.00 | 1,838.00 | 00:00:00 | | 2006-01-20 | 1,655,100 | 1,850.00 | 1,885.00 | 1,835.00 | 1,863.00 | 00:00:00 | | 2006-01-23 | 646,400 | 1,826.00 | 1,890.00 | 1,826.00 | 1,868.00 | 00:00:00 | | 2006-01-24 | 2,266,200 | 1,868.00 | 1,921.00 | 1,855.00 | 1,865.00 | 00:00:00 | | 2006-01-25 | 2,291,700 | 1,898.00 | 1,980.00 | 1,873.00 | 1,955.00 | 00:00:00 | | 2006-01-26 | 2,697,300 | 1,955.00 | 2,045.00 | 1,940.00 | 2,030.00 | 00:00:00 | | 2006-01-27 | 2,961,200 | 2,068.00 | 2,118.00 | 2,039.00 | 2,098.00 | 00:00:00 | | 2006-01-30 | 1,148,800 | 2,117.00 | 2,117.00 | 2,051.00 | 2,085.00 | 00:00:00 | | 2006-01-31 | 1,711,400 | 2,067.00 | 2,104.00 | 2,067.00 | 2,092.00 | 00:00:00 | | 2006-02-01 | 1,848,600 | 2,086.00 | 2,133.00 | 2,086.00 | 2,126.00 | 00:00:00 | | 2006-02-02 | 3,708,700 | 2,148.00 | 2,148.00 | 2,076.00 | 2,076.00 | 00:00:00 | | 2006-02-03 | 2,783,600 | 2,077.00 | 2,105.00 | 2,066.00 | 2,075.00 | 00:00:00 | | 2006-02-06 | 1,315,000 | 2,075.00 | 2,094.00 | 2,069.00 | 2,082.00 | 00:00:00 | | 2006-02-07 | 2,211,700 | 2,107.00 | 2,122.00 | 2,083.00 | 2,101.00 | 00:00:00 | | 2006-02-08 | 3,279,700 | 2,060.00 | 2,109.00 | 2,027.00 | 2,075.00 | 00:00:00 | | 2006-02-09 | 3,039,800 | 2,106.00 | 2,129.00 | 2,080.00 | 2,084.00 | 00:00:00 | | 2006-02-10 | 2,683,300 | 2,085.00 | 2,101.00 | 2,062.00 | 2,074.00 | 00:00:00 | | 2006-02-13 | 2,615,200 | 2,057.00 | 2,060.00 | 2,030.00 | 2,046.00 | 00:00:00 | | 2006-02-14 | 1,191,200 | 2,050.00 | 2,061.00 | 2,020.00 | 2,032.00 | 00:00:00 | | 2006-02-15 | 1,983,500 | 2,052.00 | 2,145.00 | 2,052.00 | 2,126.00 | 00:00:00 | | 2006-02-16 | 2,199,600 | 2,130.00 | 2,140.00 | 2,083.00 | 2,140.00 | 00:00:00 | | 2006-02-17 | 10,988,600 | 2,159.00 | 2,860.00 | 2,140.00 | 2,671.00 | 00:00:00 | | 2006-02-20 | 3,901,400 | 2,686.00 | 2,709.00 | 2,580.00 | 2,613.00 | 00:00:00 | | 2006-02-21 | 2,922,300 | 2,603.00 | 2,606.00 | 2,518.00 | 2,529.00 | 00:00:00 | | 2006-02-22 | 3,019,300 | 2,507.00 | 2,541.00 | 2,455.00 | 2,478.00 | 00:00:00 | | 2006-02-23 | 1,741,100 | 2,481.00 | 2,501.00 | 2,458.00 | 2,497.00 | 00:00:00 | | 2006-02-24 | 11,512,800 | 2,485.00 | 2,485.00 | 2,134.00 | 2,300.00 | 00:00:00 | | 2006-02-27 | 1,510,200 | 2,290.00 | 2,346.00 | 2,286.00 | 2,321.00 | 00:00:00 | | 2006-02-28 | 1,719,800 | 2,320.00 | 2,389.00 | 2,239.00 | 2,270.00 | 00:00:00 | | 2006-03-01 | 2,356,500 | 2,270.00 | 2,375.00 | 2,270.00 | 2,344.00 | 00:00:00 | | 2006-03-02 | 3,436,800 | 2,362.00 | 2,420.00 | 2,301.00 | 2,345.00 | 00:00:00 | | 2006-03-03 | 1,029,100 | 2,345.00 | 2,384.00 | 2,313.00 | 2,315.00 | 00:00:00 | | 2006-03-06 | 977,800 | 2,327.00 | 2,370.00 | 2,301.00 | 2,310.00 | 00:00:00 | | 2006-03-07 | 2,914,400 | 2,287.00 | 2,287.00 | 2,188.00 | 2,200.00 | 00:00:00 | | 2006-03-08 | 2,893,800 | 2,170.00 | 2,208.00 | 2,130.00 | 2,195.00 | 00:00:00 | | 2006-03-09 | 1,895,600 | 2,217.00 | 2,249.00 | 2,150.00 | 2,166.00 | 00:00:00 | | 2006-03-10 | 3,342,600 | 2,156.00 | 2,301.00 | 2,152.00 | 2,259.00 | 00:00:00 | | 2006-03-13 | 6,117,500 | 2,280.00 | 2,529.00 | 2,208.00 | 2,454.00 | 00:00:00 | | 2006-03-14 | 5,657,100 | 2,445.00 | 2,493.00 | 2,306.00 | 2,456.00 | 00:00:00 | | 2006-03-15 | 2,897,000 | 2,449.00 | 2,598.00 | 2,433.00 | 2,579.00 | 00:00:00 | | 2006-03-16 | 3,880,500 | 2,595.00 | 2,622.00 | 2,532.00 | 2,599.00 | 00:00:00 | | 2006-03-17 | 2,356,500 | 2,600.00 | 2,635.00 | 2,579.00 | 2,606.00 | 00:00:00 | | 2006-03-20 | 1,267,300 | 2,620.00 | 2,697.00 | 2,620.00 | 2,635.00 | 00:00:00 | | 2006-03-21 | 1,947,000 | 2,640.00 | 2,640.00 | 2,568.00 | 2,589.00 | 00:00:00 | | 2006-03-22 | 1,313,200 | 2,566.00 | 2,626.00 | 2,499.00 | 2,614.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
