|
 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 | | 2006-09-06 | 833,600 | 2,835.00 | 2,846.00 | 2,794.00 | 2,803.00 | 00:00:00 | | 2006-09-07 | 847,700 | 2,761.00 | 2,787.00 | 2,722.00 | 2,730.00 | 00:00:00 | | 2006-09-08 | 858,300 | 2,725.00 | 2,769.00 | 2,707.00 | 2,715.00 | 00:00:00 | | 2006-09-11 | 1,851,800 | 2,689.00 | 2,700.00 | 2,654.00 | 2,676.00 | 00:00:00 | | 2006-09-12 | 2,106,800 | 2,661.00 | 2,727.00 | 2,621.00 | 2,647.00 | 00:00:00 | | 2006-09-13 | 1,558,800 | 2,668.00 | 2,685.00 | 2,644.00 | 2,665.00 | 00:00:00 | | 2006-09-14 | 1,424,500 | 2,670.00 | 2,745.00 | 2,670.00 | 2,713.00 | 00:00:00 | | 2006-09-15 | 881,500 | 2,700.00 | 2,735.00 | 2,613.00 | 2,622.00 | 00:00:00 | | 2006-09-18 | 494,200 | 2,614.00 | 2,673.00 | 2,614.00 | 2,668.00 | 00:00:00 | | 2006-09-19 | 944,100 | 2,663.00 | 2,663.00 | 2,587.00 | 2,591.00 | 00:00:00 | | 2006-09-20 | 1,281,000 | 2,575.00 | 2,630.00 | 2,535.00 | 2,600.00 | 00:00:00 | | 2006-09-21 | 1,054,800 | 2,617.00 | 2,617.00 | 2,559.00 | 2,567.00 | 00:00:00 | | 2006-09-22 | 563,700 | 2,548.00 | 2,595.00 | 2,517.00 | 2,519.00 | 00:00:00 | | 2006-09-25 | 812,000 | 2,521.00 | 2,534.00 | 2,423.00 | 2,438.00 | 00:00:00 | | 2006-09-26 | 1,875,000 | 2,458.00 | 2,534.00 | 2,436.00 | 2,526.00 | 00:00:00 | | 2006-09-27 | 2,021,400 | 2,558.00 | 2,608.00 | 2,530.00 | 2,588.00 | 00:00:00 | | 2006-09-28 | 1,076,900 | 2,588.00 | 2,647.00 | 2,571.00 | 2,598.00 | 00:00:00 | | 2006-09-29 | 1,081,200 | 2,600.00 | 2,645.00 | 2,552.00 | 2,559.00 | 00:00:00 | | 2006-10-02 | 792,400 | 2,460.00 | 2,612.00 | 2,459.00 | 2,604.00 | 00:00:00 | | 2006-10-03 | 1,275,800 | 2,571.00 | 2,583.00 | 2,466.00 | 2,489.00 | 00:00:00 | | 2006-10-04 | 2,122,800 | 2,471.00 | 2,498.00 | 2,405.00 | 2,452.00 | 00:00:00 | | 2006-10-05 | 1,002,500 | 2,500.00 | 2,502.00 | 2,467.00 | 2,491.00 | 00:00:00 | | 2006-10-06 | 1,087,800 | 2,488.00 | 2,524.00 | 2,465.00 | 2,480.00 | 00:00:00 | | 2006-10-09 | 1,264,800 | 2,442.00 | 2,609.00 | 2,442.00 | 2,602.00 | 00:00:00 | | 2006-10-10 | 1,521,900 | 2,591.00 | 2,648.00 | 2,591.00 | 2,630.00 | 00:00:00 | | 2006-10-11 | 1,636,000 | 2,620.00 | 2,656.00 | 2,610.00 | 2,637.00 | 00:00:00 | | 2006-10-12 | 899,100 | 2,630.00 | 2,685.00 | 2,629.00 | 2,658.00 | 00:00:00 | | 2006-10-13 | 1,387,500 | 2,667.00 | 2,720.00 | 2,640.00 | 2,703.00 | 00:00:00 | | 2006-10-16 | 1,730,300 | 2,705.00 | 2,836.00 | 2,705.00 | 2,813.00 | 00:00:00 | | 2006-10-17 | 1,543,500 | 2,779.00 | 2,820.00 | 2,740.00 | 2,740.00 | 00:00:00 | | 2006-10-18 | 1,017,200 | 2,730.00 | 2,803.00 | 2,730.00 | 2,769.00 | 00:00:00 | | 2006-10-19 | 992,300 | 2,769.00 | 2,827.00 | 2,730.00 | 2,818.00 | 00:00:00 | | 2006-10-20 | 1,670,400 | 2,841.00 | 2,872.00 | 2,815.00 | 2,855.00 | 00:00:00 | | 2006-10-23 | 555,800 | 2,838.00 | 2,872.00 | 2,808.00 | 2,845.00 | 00:00:00 | | 2006-10-24 | 817,100 | 2,844.00 | 2,851.00 | 2,778.00 | 2,849.00 | 00:00:00 | | 2006-10-25 | 1,706,300 | 2,845.00 | 2,921.00 | 2,843.00 | 2,907.00 | 00:00:00 | | 2006-10-26 | 1,998,300 | 2,902.00 | 2,954.00 | 2,860.00 | 2,868.00 | 00:00:00 | | 2006-10-27 | 1,909,300 | 2,905.00 | 2,930.00 | 2,837.00 | 2,861.00 | 00:00:00 | | 2006-10-30 | 1,082,600 | 2,847.00 | 2,866.00 | 2,813.00 | 2,834.00 | 00:00:00 | | 2006-10-31 | 1,014,800 | 2,849.00 | 2,908.00 | 2,816.00 | 2,902.00 | 00:00:00 | | 2006-11-01 | 2,527,300 | 2,890.00 | 3,013.00 | 2,890.00 | 2,984.00 | 00:00:00 | | 2006-11-02 | 1,558,200 | 2,944.00 | 3,034.00 | 2,927.00 | 3,021.00 | 00:00:00 | | 2006-11-03 | 2,428,900 | 3,005.00 | 3,041.00 | 2,937.00 | 2,985.00 | 00:00:00 | | 2006-11-06 | 1,413,700 | 2,970.00 | 3,035.00 | 2,970.00 | 3,028.00 | 00:00:00 | | 2006-11-07 | 1,413,700 | 3,006.00 | 3,045.00 | 2,991.00 | 3,040.00 | 00:00:00 | | 2006-11-08 | 1,535,400 | 3,038.00 | 3,038.00 | 2,988.00 | 3,015.00 | 00:00:00 | | 2006-11-09 | 1,973,800 | 3,011.00 | 3,098.00 | 2,994.00 | 3,089.00 | 00:00:00 | | 2006-11-10 | 4,288,700 | 3,050.00 | 3,400.00 | 3,050.00 | 3,183.00 | 00:00:00 | | 2006-11-13 | 3,663,600 | 3,160.00 | 3,279.00 | 3,042.00 | 3,084.00 | 00:00:00 | | 2006-11-14 | 1,643,600 | 3,084.00 | 3,120.00 | 3,038.00 | 3,081.00 | 00:00:00 | | 2006-11-15 | 3,320,400 | 3,050.00 | 3,050.00 | 2,867.00 | 2,956.00 | 00:00:00 | | 2006-11-16 | 1,781,700 | 2,940.00 | 3,041.00 | 2,926.00 | 3,010.00 | 00:00:00 | | 2006-11-17 | 2,394,800 | 3,000.00 | 3,000.00 | 2,864.00 | 2,930.00 | 00:00:00 | | 2006-11-20 | 1,585,600 | 2,940.00 | 3,042.00 | 2,925.00 | 2,980.00 | 00:00:00 | | 2006-11-21 | 3,004,700 | 3,020.00 | 3,148.00 | 3,020.00 | 3,080.00 | 00:00:00 | | 2006-11-22 | 2,289,300 | 3,100.00 | 3,200.00 | 3,044.00 | 3,051.00 | 00:00:00 | | 2006-11-23 | 1,110,300 | 3,130.00 | 3,130.00 | 3,007.00 | 3,051.00 | 00:00:00 | | 2006-11-24 | 603,400 | 3,090.00 | 3,090.00 | 3,006.00 | 3,062.00 | 00:00:00 | | 2006-11-27 | 1,083,400 | 3,069.00 | 3,079.00 | 2,970.00 | 2,970.00 | 00:00:00 | | 2006-11-28 | 1,241,600 | 2,950.00 | 3,031.00 | 2,936.00 | 2,950.00 | 00:00:00 | | 2006-11-29 | 596,300 | 2,995.00 | 3,023.00 | 2,955.00 | 2,995.00 | 00:00:00 | | 2006-11-30 | 1,541,400 | 2,960.00 | 3,132.00 | 2,960.00 | 3,070.00 | 00:00:00 | | 2006-12-01 | 1,138,200 | 3,080.00 | 3,169.00 | 3,025.00 | 3,067.00 | 00:00:00 | | 2006-12-04 | 740,800 | 3,050.00 | 3,152.00 | 3,050.00 | 3,143.00 | 00:00:00 | | 2006-12-05 | 1,471,000 | 3,143.00 | 3,200.00 | 3,119.00 | 3,171.00 | 00:00:00 | | 2006-12-06 | 1,678,200 | 3,166.00 | 3,246.00 | 3,151.00 | 3,185.00 | 00:00:00 | | 2006-12-07 | 1,575,200 | 3,166.00 | 3,210.00 | 3,136.00 | 3,198.00 | 00:00:00 | | 2006-12-08 | 1,667,600 | 3,155.00 | 3,207.00 | 3,120.00 | 3,177.00 | 00:00:00 | | 2006-12-11 | 787,200 | 3,156.00 | 3,195.00 | 3,133.00 | 3,140.00 | 00:00:00 | | 2006-12-12 | 1,011,300 | 3,165.00 | 3,187.00 | 3,104.00 | 3,112.00 | 00:00:00 | | 2006-12-13 | 1,849,600 | 3,120.00 | 3,153.00 | 3,080.00 | 3,122.00 | 00:00:00 | | 2006-12-14 | 1,116,800 | 3,100.00 | 3,184.00 | 3,100.00 | 3,150.00 | 00:00:00 | | 2006-12-15 | 1,517,400 | 3,150.00 | 3,188.00 | 3,110.00 | 3,152.00 | 00:00:00 | | 2006-12-18 | 1,316,600 | 3,096.00 | 3,141.00 | 3,060.00 | 3,088.00 | 00:00:00 | | 2006-12-19 | 1,975,700 | 3,060.00 | 3,073.00 | 3,000.00 | 3,037.00 | 00:00:00 | | 2006-12-20 | 1,158,500 | 3,080.00 | 3,080.00 | 2,985.00 | 2,988.00 | 00:00:00 | | 2006-12-21 | 835,500 | 3,000.00 | 3,028.00 | 2,911.00 | 2,946.00 | 00:00:00 | | 2006-12-22 | 224,500 | 2,950.00 | 2,960.00 | 2,864.00 | 2,953.00 | 00:00:00 | | 2006-12-25 | 0 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 00:00:00 | | 2006-12-26 | 0 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 00:00:00 | | 2006-12-27 | 837,300 | 2,925.00 | 3,012.00 | 2,900.00 | 3,012.00 | 00:00:00 | | 2006-12-28 | 604,500 | 3,000.00 | 3,034.00 | 2,984.00 | 3,000.00 | 00:00:00 | | 2006-12-29 | 193,400 | 2,982.00 | 3,046.00 | 2,971.00 | 3,010.00 | 00:00:00 | | 2007-01-01 | 0 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 00:00:00 | | 2007-01-02 | 1,074,500 | 3,010.00 | 3,111.00 | 3,010.00 | 3,097.00 | 00:00:00 | | 2007-01-03 | 1,433,900 | 3,050.00 | 3,085.00 | 2,951.00 | 2,975.00 | 00:00:00 | | 2007-01-04 | 1,946,100 | 2,930.00 | 2,950.00 | 2,810.00 | 2,883.00 | 00:00:00 | | 2007-01-05 | 1,136,200 | 2,844.00 | 2,912.00 | 2,797.00 | 2,800.00 | 00:00:00 | | 2007-01-08 | 1,829,700 | 2,800.00 | 2,907.00 | 2,793.00 | 2,890.00 | 00:00:00 | | 2007-01-09 | 2,137,200 | 2,956.00 | 2,968.00 | 2,839.00 | 2,870.00 | 00:00:00 | | 2007-01-10 | 1,945,800 | 2,828.00 | 2,915.00 | 2,824.00 | 2,885.00 | 00:00:00 | | 2007-01-11 | 2,838,100 | 2,904.00 | 2,954.00 | 2,882.00 | 2,944.00 | 00:00:00 | | 2007-01-12 | 2,738,300 | 2,916.00 | 3,003.00 | 2,910.00 | 2,938.00 | 00:00:00 | | 2007-01-15 | 1,363,200 | 2,971.00 | 2,986.00 | 2,932.00 | 2,948.00 | 00:00:00 | | 2007-01-16 | 1,812,400 | 2,875.00 | 2,923.00 | 2,809.00 | 2,857.00 | 00:00:00 | | 2007-01-17 | 3,255,400 | 2,888.00 | 2,888.00 | 2,721.00 | 2,797.00 | 00:00:00 | | 2007-01-18 | 1,899,900 | 2,797.00 | 2,864.00 | 2,795.00 | 2,845.00 | 00:00:00 | | 2007-01-19 | 1,855,400 | 2,835.00 | 2,877.00 | 2,828.00 | 2,867.00 | 00:00:00 | | 2007-01-22 | 1,580,000 | 2,874.00 | 2,890.00 | 2,837.00 | 2,848.00 | 00:00:00 | | 2007-01-23 | 1,270,500 | 2,867.00 | 2,890.00 | 2,830.00 | 2,882.00 | 00:00:00 | | 2007-01-24 | 3,214,400 | 2,900.00 | 2,992.00 | 2,900.00 | 2,971.00 | 00:00:00 | | 2007-01-25 | 1,392,000 | 2,960.00 | 2,995.00 | 2,935.00 | 2,943.00 | 00:00:00 | | 2007-01-26 | 1,699,900 | 2,951.00 | 2,982.00 | 2,905.00 | 2,929.00 | 00:00:00 | | 2007-01-29 | 749,200 | 2,978.00 | 2,993.00 | 2,926.00 | 2,948.00 | 00:00:00 | | 2007-01-30 | 623,500 | 2,916.00 | 2,958.00 | 2,901.00 | 2,953.00 | 00:00:00 | | 2007-01-31 | 1,174,400 | 2,925.00 | 2,982.00 | 2,922.00 | 2,957.00 | 00:00:00 | | 2007-02-01 | 2,429,100 | 3,015.00 | 3,028.00 | 2,952.00 | 3,010.00 | 00:00:00 | | 2007-02-02 | 2,875,600 | 3,000.00 | 3,130.00 | 3,000.00 | 3,065.00 | 00:00:00 | | 2007-02-05 | 1,895,800 | 3,050.00 | 3,127.00 | 3,044.00 | 3,100.00 | 00:00:00 | | 2007-02-06 | 753,500 | 3,130.00 | 3,144.00 | 3,099.00 | 3,103.00 | 00:00:00 | | 2007-02-07 | 1,500,500 | 3,133.00 | 3,189.00 | 3,120.00 | 3,189.00 | 00:00:00 | | 2007-02-08 | 1,160,300 | 3,220.00 | 3,220.00 | 3,120.00 | 3,123.00 | 00:00:00 | | 2007-02-09 | 772,100 | 3,130.00 | 3,185.00 | 3,130.00 | 3,180.00 | 00:00:00 | | 2007-02-12 | 913,900 | 3,136.00 | 3,186.00 | 3,136.00 | 3,169.00 | 00:00:00 | | 2007-02-13 | 1,295,600 | 3,200.00 | 3,213.00 | 3,169.00 | 3,175.00 | 00:00:00 | | 2007-02-14 | 2,571,100 | 3,200.00 | 3,239.00 | 3,178.00 | 3,224.00 | 00:00:00 | | 2007-02-15 | 725,600 | 3,229.00 | 3,265.00 | 3,190.00 | 3,214.00 | 00:00:00 | | 2007-02-16 | 1,178,500 | 3,235.00 | 3,235.00 | 3,171.00 | 3,196.00 | 00:00:00 | | 2007-02-19 | 1,321,000 | 3,229.00 | 3,297.00 | 3,224.00 | 3,290.00 | 00:00:00 | | 2007-02-20 | 1,770,000 | 3,260.00 | 3,310.00 | 3,250.00 | 3,261.00 | 00:00:00 | | 2007-02-21 | 1,868,700 | 3,300.00 | 3,300.00 | 3,230.00 | 3,266.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
