|
 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 | | 2008-07-14 | 582,700 | 2,752.00 | 2,804.00 | 2,732.00 | 2,757.00 | 00:00:00 | | 2008-07-15 | 1,763,700 | 2,743.00 | 2,743.00 | 2,585.00 | 2,614.00 | 00:00:00 | | 2008-07-16 | 2,079,900 | 2,613.00 | 2,636.00 | 2,449.00 | 2,535.00 | 00:00:00 | | 2008-07-17 | 2,423,700 | 2,610.00 | 2,615.00 | 2,481.00 | 2,514.00 | 00:00:00 | | 2008-07-18 | 2,708,900 | 2,519.00 | 2,519.00 | 2,391.00 | 2,410.00 | 00:00:00 | | 2008-07-21 | 1,945,000 | 2,416.00 | 2,555.00 | 2,342.00 | 2,531.00 | 00:00:00 | | 2008-07-22 | 3,161,100 | 2,610.00 | 2,692.00 | 2,526.00 | 2,662.00 | 00:00:00 | | 2008-07-23 | 4,285,500 | 2,688.00 | 2,699.00 | 2,531.00 | 2,569.00 | 00:00:00 | | 2008-07-24 | 2,170,700 | 2,520.00 | 2,578.00 | 2,391.00 | 2,415.00 | 00:00:00 | | 2008-07-25 | 2,852,100 | 2,379.00 | 2,440.00 | 2,253.00 | 2,331.00 | 00:00:00 | | 2008-07-28 | 1,315,600 | 2,331.00 | 2,410.00 | 2,331.00 | 2,403.00 | 00:00:00 | | 2008-07-29 | 1,081,000 | 2,373.00 | 2,485.00 | 2,354.00 | 2,392.00 | 00:00:00 | | 2008-07-30 | 1,168,000 | 2,450.00 | 2,498.00 | 2,428.00 | 2,484.00 | 00:00:00 | | 2008-07-31 | 2,252,100 | 2,436.00 | 2,471.00 | 2,383.00 | 2,425.00 | 00:00:00 | | 2008-08-01 | 1,837,700 | 2,375.00 | 2,411.00 | 2,314.00 | 2,334.00 | 00:00:00 | | 2008-08-04 | 2,310,700 | 2,315.00 | 2,348.00 | 2,202.00 | 2,217.00 | 00:00:00 | | 2008-08-05 | 2,507,200 | 2,209.00 | 2,325.00 | 2,156.00 | 2,319.00 | 00:00:00 | | 2008-08-06 | 16,043,300 | 3,500.00 | 3,500.00 | 3,384.00 | 3,426.00 | 00:00:00 | | 2008-08-07 | 3,558,700 | 3,420.00 | 3,477.00 | 3,397.00 | 3,440.00 | 00:00:00 | | 2008-08-08 | 1,168,200 | 3,430.00 | 3,464.00 | 3,412.00 | 3,422.00 | 00:00:00 | | 2008-08-11 | 2,540,900 | 3,405.00 | 3,431.00 | 3,400.00 | 3,402.00 | 00:00:00 | | 2008-08-12 | 2,475,000 | 3,385.00 | 3,408.00 | 3,380.00 | 3,404.00 | 00:00:00 | | 2008-08-13 | 1,199,500 | 3,391.00 | 3,435.00 | 3,390.00 | 3,410.00 | 00:00:00 | | 2008-08-14 | 838,200 | 3,435.00 | 3,457.00 | 3,390.00 | 3,405.00 | 00:00:00 | | 2008-08-15 | 3,408,600 | 3,380.00 | 3,469.00 | 3,380.00 | 3,457.00 | 00:00:00 | | 2008-08-18 | 1,779,600 | 3,451.00 | 3,468.00 | 3,413.00 | 3,448.00 | 00:00:00 | | 2008-08-19 | 2,294,500 | 3,438.00 | 3,440.00 | 3,402.00 | 3,415.00 | 00:00:00 | | 2008-08-20 | 710,300 | 3,415.00 | 3,451.00 | 3,415.00 | 3,439.00 | 00:00:00 | | 2008-08-21 | 533,800 | 3,404.00 | 3,466.00 | 3,404.00 | 3,450.00 | 00:00:00 | | 2008-08-22 | 709,000 | 3,475.00 | 3,475.00 | 3,435.00 | 3,468.00 | 00:00:00 | | 2008-08-26 | 1,203,500 | 3,440.00 | 3,474.00 | 3,417.00 | 3,434.00 | 00:00:00 | | 2008-08-27 | 1,116,500 | 3,426.00 | 3,460.00 | 3,417.00 | 3,460.00 | 00:00:00 | | 2008-08-28 | 1,120,100 | 3,480.00 | 3,489.00 | 3,432.00 | 3,460.00 | 00:00:00 | | 2008-08-29 | 838,400 | 3,450.00 | 3,484.00 | 3,430.00 | 3,479.00 | 00:00:00 | | 2008-09-01 | 479,300 | 3,436.00 | 3,476.00 | 3,425.00 | 3,430.00 | 00:00:00 | | 2008-09-02 | 984,600 | 3,429.00 | 3,471.00 | 3,423.00 | 3,432.00 | 00:00:00 | | 2008-09-03 | 1,643,000 | 3,431.00 | 3,465.00 | 3,417.00 | 3,417.00 | 00:00:00 | | 2008-09-04 | 2,144,400 | 3,415.00 | 3,449.00 | 3,351.00 | 3,370.00 | 00:00:00 | | 2008-09-05 | 5,011,500 | 3,390.00 | 3,394.00 | 3,188.00 | 3,230.00 | 00:00:00 | | 2008-09-08 | 853,700 | 3,220.00 | 3,340.00 | 3,216.00 | 3,259.00 | 00:00:00 | | 2008-09-09 | 4,558,800 | 3,236.00 | 3,265.00 | 2,985.00 | 3,075.00 | 00:00:00 | | 2008-09-10 | 3,731,500 | 3,049.00 | 3,137.00 | 2,933.00 | 3,066.00 | 00:00:00 | | 2008-09-11 | 2,933,500 | 3,054.00 | 3,083.00 | 2,877.00 | 2,929.00 | 00:00:00 | | 2008-09-12 | 3,040,500 | 2,965.00 | 3,052.00 | 2,938.00 | 3,040.00 | 00:00:00 | | 2008-09-15 | 2,596,900 | 2,976.00 | 2,976.00 | 2,750.00 | 2,820.00 | 00:00:00 | | 2008-09-16 | 4,742,000 | 2,735.00 | 2,796.00 | 2,500.00 | 2,542.00 | 00:00:00 | | 2008-09-17 | 3,614,900 | 2,609.00 | 2,727.00 | 2,517.00 | 2,633.00 | 00:00:00 | | 2008-09-18 | 3,261,800 | 2,700.00 | 2,817.00 | 2,520.00 | 2,595.00 | 00:00:00 | | 2008-09-19 | 5,045,100 | 2,544.00 | 2,852.00 | 2,543.00 | 2,730.00 | 00:00:00 | | 2008-09-22 | 1,341,100 | 2,745.00 | 2,815.00 | 2,582.00 | 2,593.00 | 00:00:00 | | 2008-09-23 | 2,935,000 | 2,596.00 | 2,604.00 | 2,403.00 | 2,540.00 | 00:00:00 | | 2008-09-24 | 2,822,600 | 2,549.00 | 2,717.00 | 2,405.00 | 2,650.00 | 00:00:00 | | 2008-09-25 | 1,782,000 | 2,625.00 | 2,741.00 | 2,554.00 | 2,600.00 | 00:00:00 | | 2008-09-26 | 2,831,700 | 2,605.00 | 2,639.00 | 2,467.00 | 2,469.00 | 00:00:00 | | 2008-09-29 | 2,362,700 | 2,470.00 | 2,550.00 | 2,073.00 | 2,108.00 | 00:00:00 | | 2008-09-30 | 3,372,700 | 2,046.00 | 2,274.00 | 1,929.00 | 2,274.00 | 00:00:00 | | 2008-10-01 | 14,934,600 | 1,690.00 | 1,912.00 | 1,580.00 | 1,813.00 | 00:00:00 | | 2008-10-02 | 1,134,100 | 1,873.00 | 1,880.00 | 1,681.00 | 1,681.00 | 00:00:00 | | 2008-10-03 | 1,388,100 | 1,647.00 | 1,730.00 | 1,611.00 | 1,701.00 | 00:00:00 | | 2008-10-06 | 1,212,700 | 1,504.00 | 1,650.00 | 1,504.00 | 1,575.00 | 00:00:00 | | 2008-10-07 | 1,017,300 | 1,622.00 | 1,718.00 | 1,576.00 | 1,670.00 | 00:00:00 | | 2008-10-08 | 1,288,900 | 1,555.00 | 1,837.00 | 1,548.00 | 1,615.00 | 00:00:00 | | 2008-10-09 | 734,500 | 1,633.00 | 1,711.00 | 1,521.00 | 1,607.00 | 00:00:00 | | 2008-10-10 | 1,418,000 | 1,440.00 | 1,571.00 | 1,323.00 | 1,502.00 | 00:00:00 | | 2008-10-13 | 1,441,100 | 1,537.00 | 1,702.00 | 1,532.00 | 1,702.00 | 00:00:00 | | 2008-10-14 | 1,599,900 | 1,720.00 | 1,790.00 | 1,564.00 | 1,632.00 | 00:00:00 | | 2008-10-15 | 2,068,500 | 1,612.00 | 1,636.00 | 1,372.00 | 1,399.00 | 00:00:00 | | 2008-10-16 | 1,295,000 | 1,288.00 | 1,400.00 | 1,169.00 | 1,250.00 | 00:00:00 | | 2008-10-17 | 2,060,000 | 1,303.00 | 1,351.00 | 1,143.00 | 1,230.00 | 00:00:00 | | 2008-10-20 | 2,053,000 | 1,281.00 | 1,387.00 | 1,209.00 | 1,295.00 | 00:00:00 | | 2008-10-21 | 1,211,200 | 1,341.00 | 1,392.00 | 1,273.00 | 1,310.00 | 00:00:00 | | 2008-10-22 | 1,496,100 | 1,272.00 | 1,272.00 | 1,198.00 | 1,233.00 | 00:00:00 | | 2008-10-23 | 936,600 | 1,200.00 | 1,216.00 | 1,095.00 | 1,162.00 | 00:00:00 | | 2008-10-24 | 2,917,000 | 1,127.00 | 1,175.00 | 1,050.00 | 1,174.00 | 00:00:00 | | 2008-10-27 | 1,464,000 | 1,110.00 | 1,132.00 | 1,056.00 | 1,087.00 | 00:00:00 | | 2008-10-28 | 2,483,800 | 1,100.00 | 1,134.00 | 995.50 | 1,012.00 | 00:00:00 | | 2008-10-29 | 1,548,700 | 1,057.00 | 1,121.00 | 1,043.00 | 1,076.00 | 00:00:00 | | 2008-10-30 | 1,412,800 | 1,125.00 | 1,187.00 | 1,094.00 | 1,120.00 | 00:00:00 | | 2008-10-31 | 1,063,600 | 1,105.00 | 1,160.00 | 1,087.00 | 1,147.00 | 00:00:00 | | 2008-11-03 | 973,600 | 1,169.00 | 1,227.00 | 1,096.00 | 1,108.00 | 00:00:00 | | 2008-11-04 | 1,017,200 | 1,110.00 | 1,299.00 | 1,087.00 | 1,273.00 | 00:00:00 | | 2008-11-05 | 1,282,100 | 1,271.00 | 1,275.00 | 1,140.00 | 1,166.00 | 00:00:00 | | 2008-11-06 | 1,170,800 | 1,130.00 | 1,169.00 | 1,066.00 | 1,079.00 | 00:00:00 | | 2008-11-07 | 1,095,000 | 1,115.00 | 1,144.00 | 988.50 | 1,091.00 | 00:00:00 | | 2008-11-10 | 840,200 | 1,134.00 | 1,219.00 | 1,123.00 | 1,187.00 | 00:00:00 | | 2008-11-11 | 973,900 | 1,151.00 | 1,172.00 | 1,050.00 | 1,080.00 | 00:00:00 | | 2008-11-12 | 1,146,600 | 1,106.00 | 1,116.00 | 978.50 | 1,009.00 | 00:00:00 | | 2008-11-13 | 1,395,400 | 989.00 | 1,021.00 | 917.50 | 944.50 | 00:00:00 | | 2008-11-14 | 1,161,500 | 987.50 | 1,030.00 | 908.50 | 921.50 | 00:00:00 | | 2008-11-17 | 1,978,700 | 915.00 | 1,060.00 | 861.50 | 874.00 | 00:00:00 | | 2008-11-18 | 1,871,200 | 840.50 | 866.50 | 771.00 | 833.00 | 00:00:00 | | 2008-11-19 | 1,488,200 | 827.50 | 877.50 | 720.00 | 724.50 | 00:00:00 | | 2008-11-20 | 2,023,900 | 700.50 | 762.00 | 696.50 | 734.00 | 00:00:00 | | 2008-11-21 | 1,345,300 | 745.00 | 818.00 | 721.00 | 757.00 | 00:00:00 | | 2008-11-24 | 1,907,800 | 768.50 | 866.00 | 748.00 | 854.50 | 00:00:00 | | 2008-11-25 | 2,968,000 | 843.50 | 860.00 | 789.00 | 838.50 | 00:00:00 | | 2008-11-26 | 1,668,000 | 835.00 | 892.50 | 792.50 | 872.00 | 00:00:00 | | 2008-11-27 | 1,157,900 | 875.00 | 919.00 | 853.50 | 913.00 | 00:00:00 | | 2008-11-28 | 1,415,000 | 910.00 | 930.00 | 833.50 | 852.00 | 00:00:00 | | 2008-12-01 | 1,334,300 | 858.50 | 858.50 | 691.50 | 696.50 | 00:00:00 | | 2008-12-02 | 2,167,400 | 675.50 | 721.00 | 625.00 | 678.50 | 00:00:00 | | 2008-12-03 | 1,924,400 | 672.00 | 681.00 | 619.00 | 663.50 | 00:00:00 | | 2008-12-04 | 3,858,700 | 656.00 | 681.00 | 613.00 | 659.00 | 00:00:00 | | 2008-12-05 | 2,525,900 | 644.50 | 651.00 | 536.50 | 552.00 | 00:00:00 | | 2008-12-08 | 1,877,800 | 597.50 | 606.00 | 555.50 | 581.50 | 00:00:00 | | 2008-12-09 | 2,229,600 | 582.50 | 636.50 | 570.00 | 621.50 | 00:00:00 | | 2008-12-10 | 2,185,100 | 625.50 | 668.00 | 602.00 | 660.00 | 00:00:00 | | 2008-12-11 | 3,234,100 | 661.00 | 723.00 | 654.50 | 709.50 | 00:00:00 | | 2008-12-12 | 2,504,100 | 671.50 | 731.00 | 660.00 | 710.00 | 00:00:00 | | 2008-12-15 | 2,016,400 | 723.00 | 744.00 | 696.00 | 705.50 | 00:00:00 | | 2008-12-16 | 1,230,000 | 697.50 | 709.50 | 659.50 | 682.50 | 00:00:00 | | 2008-12-17 | 1,806,700 | 685.50 | 736.50 | 685.50 | 728.50 | 00:00:00 | | 2008-12-18 | 1,527,000 | 730.50 | 774.50 | 730.50 | 764.50 | 00:00:00 | | 2008-12-19 | 6,002,300 | 757.00 | 818.50 | 742.50 | 791.50 | 00:00:00 | | 2008-12-22 | 1,907,500 | 800.00 | 897.00 | 800.00 | 880.50 | 00:00:00 | | 2008-12-23 | 1,122,300 | 884.50 | 919.00 | 833.50 | 855.50 | 00:00:00 | | 2008-12-24 | 207,400 | 868.00 | 898.00 | 858.00 | 861.50 | 00:00:00 | | 2008-12-29 | 725,100 | 877.50 | 953.50 | 827.00 | 953.50 | 00:00:00 | | 2008-12-30 | 425,300 | 947.00 | 991.50 | 941.00 | 971.50 | 00:00:00 | | 2008-12-31 | 234,700 | 979.50 | 979.50 | 911.00 | 911.00 | 00:00:00 | | 2009-01-02 | 687,200 | 905.00 | 1,053.00 | 905.00 | 1,025.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
