|
 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 | | 2018-08-08 | 175,038 | 43.00 | 43.34 | 41.12 | 42.20 | 00:00:00 | | 2018-08-09 | 183,657 | 44.00 | 44.00 | 41.14 | 41.50 | 00:00:00 | | 2018-08-10 | 122,844 | 43.00 | 43.00 | 41.00 | 41.00 | 00:00:00 | | 2018-08-13 | 300,275 | 40.70 | 43.42 | 39.72 | 41.50 | 00:00:00 | | 2018-08-14 | 304,000 | 40.02 | 41.94 | 39.60 | 39.90 | 00:00:00 | | 2018-08-15 | 669,434 | 40.72 | 40.72 | 36.00 | 36.00 | 00:00:00 | | 2018-08-16 | 274,798 | 37.26 | 38.98 | 37.26 | 37.98 | 00:00:00 | | 2018-08-17 | 327,256 | 37.02 | 39.24 | 36.50 | 37.28 | 00:00:00 | | 2018-08-20 | 199,071 | 37.86 | 39.30 | 37.28 | 37.98 | 00:00:00 | | 2018-08-21 | 305,044 | 37.40 | 40.24 | 37.40 | 40.24 | 00:00:00 | | 2018-08-22 | 113,805 | 39.90 | 40.24 | 39.30 | 39.52 | 00:00:00 | | 2018-08-23 | 33,091 | 39.14 | 39.84 | 39.14 | 39.24 | 00:00:00 | | 2018-08-24 | 203,186 | 41.00 | 41.00 | 39.00 | 39.00 | 00:00:00 | | 2018-08-28 | 153,364 | 40.00 | 41.48 | 40.00 | 41.48 | 00:00:00 | | 2018-08-29 | 154,340 | 40.36 | 40.92 | 39.12 | 40.40 | 00:00:00 | | 2018-08-30 | 140,746 | 41.00 | 41.00 | 38.86 | 39.16 | 00:00:00 | | 2018-08-31 | 465,687 | 40.98 | 41.50 | 40.80 | 41.50 | 00:00:00 | | 2018-09-03 | 390,903 | 39.64 | 41.58 | 39.64 | 40.92 | 00:00:00 | | 2018-09-04 | 579,105 | 40.00 | 41.68 | 39.88 | 41.50 | 00:00:00 | | 2018-09-05 | 995,624 | 39.64 | 41.98 | 39.64 | 41.46 | 00:00:00 | | 2018-09-06 | 528,723 | 42.12 | 43.60 | 41.38 | 42.98 | 00:00:00 | | 2018-09-07 | 338,696 | 44.98 | 44.98 | 40.32 | 42.62 | 00:00:00 | | 2018-09-10 | 514,317 | 42.84 | 44.70 | 42.02 | 43.20 | 00:00:00 | | 2018-09-11 | 180,010 | 41.38 | 43.38 | 41.38 | 41.94 | 00:00:00 | | 2018-09-12 | 81,898 | 42.16 | 43.16 | 42.16 | 42.90 | 00:00:00 | | 2018-09-13 | 1,046,338 | 42.92 | 45.48 | 42.92 | 45.32 | 00:00:00 | | 2018-09-14 | 184,523 | 43.26 | 44.50 | 42.60 | 43.44 | 00:00:00 | | 2018-09-17 | 360,327 | 42.02 | 43.70 | 42.00 | 42.00 | 00:00:00 | | 2018-09-18 | 367,684 | 42.80 | 44.80 | 42.04 | 42.12 | 00:00:00 | | 2018-09-19 | 146,347 | 42.00 | 42.64 | 41.48 | 42.00 | 00:00:00 | | 2018-09-20 | 403,168 | 42.40 | 44.82 | 42.24 | 44.44 | 00:00:00 | | 2018-09-21 | 1,025,073 | 45.00 | 45.50 | 43.46 | 44.90 | 00:00:00 | | 2018-09-24 | 258,616 | 46.98 | 47.38 | 45.50 | 46.80 | 00:00:00 | | 2018-09-25 | 496,044 | 47.46 | 47.46 | 46.00 | 46.64 | 00:00:00 | | 2018-09-26 | 463,056 | 45.82 | 47.62 | 45.48 | 45.50 | 00:00:00 | | 2018-09-27 | 514,477 | 44.00 | 46.98 | 42.34 | 43.10 | 00:00:00 | | 2018-09-28 | 271,092 | 44.18 | 44.18 | 42.38 | 43.92 | 00:00:00 | | 2018-10-01 | 183,973 | 43.00 | 44.94 | 43.00 | 43.32 | 00:00:00 | | 2018-10-02 | 1,466,177 | 41.62 | 48.36 | 41.62 | 48.20 | 00:00:00 | | 2018-10-03 | 483,471 | 48.20 | 49.40 | 45.10 | 48.52 | 00:00:00 | | 2018-10-04 | 310,011 | 48.90 | 48.90 | 47.54 | 47.90 | 00:00:00 | | 2018-10-05 | 75,459 | 47.54 | 47.94 | 46.50 | 46.50 | 00:00:00 | | 2018-10-08 | 177,839 | 45.62 | 47.84 | 45.62 | 45.90 | 00:00:00 | | 2018-10-09 | 40,398 | 47.78 | 47.84 | 46.50 | 47.84 | 00:00:00 | | 2018-10-10 | 194,851 | 46.44 | 48.00 | 46.44 | 48.00 | 00:00:00 | | 2018-10-11 | 362,453 | 46.26 | 50.60 | 46.26 | 49.02 | 00:00:00 | | 2018-10-12 | 1,219,962 | 52.75 | 55.40 | 52.30 | 54.00 | 00:00:00 | | 2018-10-15 | 1,836,898 | 54.90 | 63.50 | 54.00 | 59.70 | 00:00:00 | | 2018-10-16 | 993,127 | 59.50 | 62.20 | 55.85 | 56.00 | 00:00:00 | | 2018-10-17 | 553,263 | 54.05 | 58.00 | 54.05 | 56.30 | 00:00:00 | | 2018-10-18 | 125,596 | 55.80 | 57.30 | 55.15 | 55.45 | 00:00:00 | | 2018-10-19 | 165,905 | 54.65 | 56.95 | 53.05 | 53.05 | 00:00:00 | | 2018-10-22 | 418,595 | 52.80 | 54.80 | 50.45 | 51.60 | 00:00:00 | | 2018-10-23 | 422,780 | 50.36 | 57.00 | 50.36 | 56.33 | 00:00:00 | | 2018-10-24 | 339,553 | 53.15 | 56.50 | 53.15 | 54.65 | 00:00:00 | | 2018-10-25 | 496,680 | 53.85 | 55.50 | 51.60 | 51.60 | 00:00:00 | | 2018-10-26 | 1,144,013 | 51.50 | 54.00 | 48.50 | 48.50 | 00:00:00 | | 2018-10-29 | 623,267 | 49.88 | 49.92 | 46.60 | 46.60 | 00:00:00 | | 2018-10-30 | 569,214 | 46.60 | 51.75 | 46.60 | 51.75 | 00:00:00 | | 2018-10-31 | 230,468 | 53.00 | 53.00 | 48.46 | 48.52 | 00:00:00 | | 2018-11-01 | 1,238,962 | 48.02 | 48.02 | 42.00 | 46.40 | 00:00:00 | | 2018-11-02 | 646,847 | 46.70 | 48.50 | 44.40 | 48.22 | 00:00:00 | | 2018-11-05 | 185,478 | 47.56 | 48.74 | 45.42 | 48.74 | 00:00:00 | | 2018-11-06 | 872,253 | 47.96 | 48.22 | 45.04 | 46.60 | 00:00:00 | | 2018-11-07 | 427,329 | 46.46 | 47.68 | 44.12 | 44.70 | 00:00:00 | | 2018-11-08 | 312,684 | 44.00 | 45.82 | 44.00 | 45.40 | 00:00:00 | | 2018-11-09 | 270,462 | 45.50 | 45.94 | 43.46 | 44.00 | 00:00:00 | | 2018-11-12 | 35,039 | 43.65 | 43.90 | 42.66 | 43.89 | 00:00:00 | | 2018-11-13 | 469,433 | 42.04 | 43.06 | 40.96 | 41.14 | 00:00:00 | | 2018-11-16 | 47,797 | 41.34 | 43.54 | 41.34 | 43.49 | 00:00:00 | | 2018-11-19 | 247,191 | 43.96 | 45.30 | 42.88 | 44.80 | 00:00:00 | | 2018-11-20 | 279,308 | 44.02 | 45.32 | 43.80 | 44.50 | 00:00:00 | | 2018-11-21 | 341,662 | 42.02 | 48.12 | 42.02 | 48.12 | 00:00:00 | | 2018-11-22 | 675,570 | 48.12 | 48.12 | 46.00 | 47.60 | 00:00:00 | | 2018-11-23 | 38,620 | 46.00 | 47.46 | 45.88 | 46.68 | 00:00:00 | | 2018-11-26 | 217,941 | 45.86 | 46.82 | 45.17 | 45.26 | 00:00:00 | | 2018-11-27 | 177,709 | 45.66 | 46.00 | 44.00 | 44.00 | 00:00:00 | | 2018-11-28 | 166,474 | 44.00 | 45.38 | 43.00 | 43.00 | 00:00:00 | | 2018-11-29 | 1,074,558 | 45.40 | 47.00 | 44.72 | 44.72 | 00:00:00 | | 2018-11-30 | 358,347 | 45.70 | 46.20 | 43.56 | 45.50 | 00:00:00 | | 2018-12-03 | 251,283 | 44.00 | 46.80 | 44.00 | 44.00 | 00:00:00 | | 2018-12-04 | 449,505 | 46.01 | 46.78 | 45.40 | 46.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
