Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Latham (James)

Date Open High Low Close* Volume
05/01/2017 757.50p 764.89p 750.12p 755.00p 531
04/01/2017 767.50p 775.00p 760.00p 767.50p 3626
03/01/2017 750.00p 775.00p 750.00p 767.50p 13833
30/12/2016 757.50p 757.50p 750.00p 750.00p 3909
29/12/2016 760.00p 769.88p 757.50p 757.50p 1270
28/12/2016 750.00p 760.00p 750.00p 760.00p 4746
23/12/2016 750.00p 750.00p 742.00p 750.00p 183
22/12/2016 742.50p 764.89p 741.25p 750.00p 5105
21/12/2016 740.00p 755.00p 740.00p 742.50p 4482
20/12/2016 740.00p 740.10p 740.00p 740.00p 733
19/12/2016 740.00p 750.00p 736.60p 740.00p 450
16/12/2016 737.50p 745.00p 736.00p 740.00p 578
15/12/2016 732.50p 745.00p 732.50p 737.50p 2110
14/12/2016 727.50p 735.00p 722.00p 732.50p 2718
13/12/2016 725.00p 734.80p 717.00p 727.50p 14564
12/12/2016 720.00p 729.89p 710.12p 725.00p 9752
09/12/2016 725.00p 725.00p 715.00p 720.00p 2000
08/12/2016 720.00p 730.00p 715.12p 725.00p 6685
07/12/2016 720.00p 730.00p 720.00p 720.00p 4244
06/12/2016 707.50p 730.00p 707.50p 720.00p 10738
05/12/2016 702.50p 715.00p 701.44p 707.50p 5591
02/12/2016 702.50p 702.50p 696.00p 702.50p 2086
01/12/2016 695.00p 710.00p 695.00p 702.50p 3844
30/11/2016 695.00p 704.89p 685.20p 695.00p 116
29/11/2016 702.50p 705.00p 685.00p 695.00p 16743
28/11/2016 692.50p 715.00p 683.44p 702.50p 5395
25/11/2016 697.50p 705.00p 687.50p 692.50p 14251
24/11/2016 665.00p 704.89p 665.00p 697.50p 36385
23/11/2016 662.50p 674.00p 652.00p 662.50p 6730
22/11/2016 660.00p 675.00p 650.00p 662.50p 13261
21/11/2016 667.50p 672.00p 650.00p 660.00p 4340
18/11/2016 675.00p 675.00p 660.00p 667.50p 1301
17/11/2016 675.00p 680.00p 665.12p 675.00p 8498
16/11/2016 670.00p 679.80p 657.50p 675.00p 9034
15/11/2016 665.00p 680.00p 657.00p 670.00p 4850
14/11/2016 652.50p 674.50p 643.00p 665.00p 1648
11/11/2016 650.00p 664.50p 642.00p 652.50p 8410
10/11/2016 642.50p 655.00p 642.50p 650.00p 8085
09/11/2016 637.50p 653.00p 635.12p 642.50p 9163
08/11/2016 635.00p 654.00p 625.12p 645.00p 4950
07/11/2016 636.00p 645.00p 625.00p 635.00p 7638
04/11/2016 640.00p 649.89p 630.00p 636.00p 4403
03/11/2016 627.50p 645.00p 615.12p 640.00p 4010
02/11/2016 627.50p 630.00p 615.12p 627.50p 4485
01/11/2016 627.50p 638.00p 610.00p 627.50p 6385
31/10/2016 642.50p 642.50p 620.00p 627.50p 4266
28/10/2016 642.50p 648.00p 630.11p 642.50p 1092
27/10/2016 642.50p 653.80p 630.11p 642.50p 951
26/10/2016 642.50p 648.00p 632.50p 642.50p 8067
25/10/2016 652.50p 652.50p 632.50p 642.50p 48713
24/10/2016 657.50p 660.80p 645.11p 652.50p 12495
21/10/2016 657.50p 665.00p 657.50p 657.50p 232
20/10/2016 657.50p 667.00p 645.40p 657.50p 11586
19/10/2016 660.00p 670.00p 655.00p 657.50p 8235
18/10/2016 657.50p 670.00p 655.00p 660.00p 3967
17/10/2016 660.00p 670.00p 635.00p 657.50p 17447
14/10/2016 655.00p 665.93p 653.00p 660.00p 12838
13/10/2016 652.50p 665.00p 652.50p 655.00p 3938
12/10/2016 655.00p 665.00p 645.00p 652.50p 4112
11/10/2016 657.50p 660.00p 644.06p 655.00p 9589
10/10/2016 662.50p 669.00p 650.00p 657.50p 3659
07/10/2016 662.50p 669.89p 656.50p 662.50p 1921
06/10/2016 660.00p 668.00p 656.00p 662.50p 5950
05/10/2016 660.00p 670.00p 655.00p 660.00p 2004
04/10/2016 660.00p 669.89p 651.50p 660.00p 1945
03/10/2016 660.00p 664.00p 645.00p 660.00p 6997
30/09/2016 660.00p 664.50p 660.00p 660.00p 600
29/09/2016 660.00p 665.00p 650.00p 660.00p 5029
28/09/2016 662.50p 667.00p 655.00p 660.00p 2201
27/09/2016 662.50p 670.00p 662.50p 662.50p 7703
26/09/2016 662.50p 670.00p 657.00p 662.50p 2418
23/09/2016 662.50p 670.00p 657.00p 662.50p 495
22/09/2016 660.00p 672.00p 650.00p 662.50p 6430
21/09/2016 657.50p 670.00p 650.00p 660.00p 9448
20/09/2016 652.50p 670.00p 645.00p 657.50p 6920
19/09/2016 647.50p 662.50p 645.50p 652.50p 2112
16/09/2016 657.50p 662.00p 645.00p 647.50p 7948
15/09/2016 667.50p 667.50p 655.00p 657.50p 1962
14/09/2016 667.50p 670.00p 667.50p 667.50p 500
13/09/2016 675.00p 675.00p 660.00p 667.50p 4410
12/09/2016 675.00p 681.25p 670.00p 675.00p 44823
09/09/2016 675.00p 675.00p 667.55p 675.00p 1067
08/09/2016 685.00p 685.00p 663.00p 675.00p 5625
07/09/2016 680.00p 695.00p 677.50p 685.00p 4204
06/09/2016 682.50p 687.00p 675.00p 680.00p 3067
05/09/2016 685.00p 695.00p 675.00p 682.50p 5281
02/09/2016 685.00p 695.00p 677.20p 685.00p 846
01/09/2016 705.00p 713.00p 683.75p 685.00p 11348
31/08/2016 695.00p 715.00p 695.00p 705.00p 7872
30/08/2016 685.00p 714.00p 685.00p 695.00p 10183
26/08/2016 670.00p 695.00p 670.00p 685.00p 6901
25/08/2016 662.50p 676.45p 650.00p 670.00p 7945
24/08/2016 675.00p 675.00p 655.75p 662.50p 5132
23/08/2016 657.50p 685.00p 657.50p 675.00p 4568
22/08/2016 657.50p 670.00p 647.00p 657.50p 996
19/08/2016 657.50p 662.22p 645.00p 657.50p 3182
18/08/2016 657.50p 670.00p 645.00p 657.50p 2422
17/08/2016 657.50p 668.00p 645.50p 657.50p 2016
16/08/2016 662.50p 670.00p 650.00p 657.50p 5544
15/08/2016 662.50p 680.00p 652.20p 662.50p 4452
12/08/2016 662.50p 670.00p 662.50p 662.50p 8668
11/08/2016 657.50p 670.00p 645.00p 662.50p 7657
10/08/2016 657.50p 664.00p 648.80p 657.50p 2021
09/08/2016 652.50p 657.50p 643.00p 657.50p 4150
08/08/2016 642.50p 660.00p 640.00p 652.50p 3868
05/08/2016 630.00p 645.00p 630.00p 642.50p 1878
04/08/2016 637.50p 642.00p 626.00p 630.00p 1682
03/08/2016 635.00p 645.00p 629.60p 637.50p 3760
02/08/2016 650.00p 650.00p 632.00p 635.00p 6032
01/08/2016 652.50p 652.50p 650.00p 650.00p 1000
29/07/2016 642.50p 670.00p 642.50p 652.50p 6086
28/07/2016 642.50p 654.54p 632.00p 642.50p 11234
27/07/2016 632.50p 654.75p 632.50p 642.50p 9311
26/07/2016 645.00p 648.00p 625.00p 632.50p 9588
25/07/2016 645.00p 655.00p 635.20p 645.00p 2812
22/07/2016 640.00p 652.50p 635.88p 645.00p 9620
21/07/2016 637.50p 647.00p 635.00p 640.00p 2090
20/07/2016 627.50p 645.00p 627.50p 637.50p 6539
19/07/2016 617.50p 630.00p 614.00p 627.50p 9187
18/07/2016 622.50p 632.60p 605.00p 617.50p 8576
15/07/2016 612.50p 631.25p 601.25p 622.50p 7298
14/07/2016 607.50p 615.00p 600.00p 612.50p 8763
13/07/2016 592.50p 612.00p 592.50p 607.50p 8457
12/07/2016 575.00p 599.00p 575.00p 592.50p 8753
11/07/2016 552.50p 580.00p 552.50p 575.00p 11078
08/07/2016 570.00p 574.00p 531.55p 552.50p 22940
07/07/2016 585.00p 585.00p 565.00p 570.00p 9452
06/07/2016 620.00p 620.00p 565.00p 585.00p 24444
05/07/2016 625.00p 627.00p 606.00p 620.00p 13721
04/07/2016 627.50p 629.00p 615.12p 625.00p 6283
01/07/2016 620.00p 633.00p 610.00p 625.00p 18741
30/06/2016 612.50p 622.00p 600.10p 620.00p 5538
29/06/2016 622.50p 629.00p 610.00p 612.50p 8108
28/06/2016 622.50p 633.00p 610.00p 622.50p 32508
27/06/2016 670.00p 670.00p 615.00p 620.00p 15160
24/06/2016 697.50p 697.50p 636.00p 670.00p 24643
23/06/2016 652.50p 710.00p 645.00p 702.50p 31741
22/06/2016 652.50p 657.00p 640.11p 652.50p 2931
21/06/2016 635.00p 665.00p 635.00p 652.50p 5421
20/06/2016 627.50p 643.00p 620.00p 635.00p 9757
17/06/2016 637.50p 640.00p 610.11p 627.50p 27207
16/06/2016 642.50p 648.00p 630.00p 637.50p 5136
15/06/2016 650.00p 659.60p 625.11p 645.00p 11150
14/06/2016 662.50p 667.50p 645.00p 650.00p 6623
13/06/2016 680.00p 684.00p 655.25p 662.50p 10480
10/06/2016 680.00p 682.00p 670.00p 680.00p 2373
09/06/2016 675.00p 683.00p 667.00p 680.00p 3096
08/06/2016 662.50p 679.50p 662.50p 675.00p 7105
07/06/2016 687.50p 694.00p 655.00p 662.50p 10316
06/06/2016 690.00p 694.00p 680.11p 687.50p 1383
03/06/2016 687.50p 700.00p 685.00p 690.00p 6115
02/06/2016 680.00p 695.00p 675.00p 687.50p 10615
01/06/2016 690.00p 692.00p 675.00p 680.00p 2999
31/05/2016 692.50p 705.00p 685.00p 690.00p 4986
27/05/2016 692.50p 704.89p 688.00p 692.50p 1151
26/05/2016 692.50p 704.89p 686.00p 692.50p 2229
25/05/2016 695.00p 695.00p 686.00p 692.50p 1463
24/05/2016 697.50p 704.89p 691.00p 695.00p 5225
23/05/2016 702.50p 704.89p 685.00p 697.50p 6971
20/05/2016 715.00p 721.00p 702.50p 702.50p 4318
19/05/2016 710.00p 729.00p 710.00p 715.00p 8232
18/05/2016 702.50p 719.89p 702.00p 710.00p 8652
17/05/2016 695.00p 710.00p 695.00p 702.50p 2707
16/05/2016 695.00p 705.00p 691.00p 695.00p 1498
13/05/2016 700.00p 705.00p 691.00p 695.00p 2941
12/05/2016 700.00p 705.00p 700.00p 700.00p 279
11/05/2016 702.50p 708.00p 695.20p 700.00p 1184
10/05/2016 705.00p 713.00p 695.00p 702.50p 6191
09/05/2016 702.50p 715.00p 702.50p 705.00p 1881
06/05/2016 702.50p 720.00p 697.50p 702.50p 3000
05/05/2016 697.50p 715.00p 685.00p 702.50p 8088
04/05/2016 722.50p 730.00p 690.00p 697.50p 7598
03/05/2016 715.00p 737.00p 709.00p 722.50p 16521
29/04/2016 702.50p 715.00p 700.00p 715.00p 5792
28/04/2016 702.50p 710.00p 695.00p 702.50p 8446
27/04/2016 700.00p 716.00p 700.00p 702.50p 14057
26/04/2016 690.00p 708.00p 685.10p 700.00p 7251
25/04/2016 677.50p 697.50p 670.75p 690.00p 7496
22/04/2016 670.00p 685.00p 662.00p 677.50p 12105
21/04/2016 670.00p 670.00p 662.00p 670.00p 1632
20/04/2016 657.50p 675.00p 657.50p 670.00p 3720
19/04/2016 665.00p 672.00p 650.10p 657.50p 16379
18/04/2016 662.50p 668.00p 651.00p 665.00p 5540
15/04/2016 667.50p 667.50p 650.00p 662.50p 3841
14/04/2016 672.50p 672.50p 660.00p 667.50p 5719
13/04/2016 672.50p 672.50p 660.10p 672.50p 5166
12/04/2016 672.50p 672.80p 660.10p 672.50p 6503
11/04/2016 675.00p 675.00p 660.00p 672.50p 7653
08/04/2016 672.50p 676.25p 658.71p 675.00p 10105
07/04/2016 672.50p 680.00p 660.00p 672.50p 3859
06/04/2016 667.50p 682.50p 660.10p 672.50p 8035
05/04/2016 665.00p 669.00p 662.00p 667.50p 4983
04/04/2016 665.00p 669.00p 650.00p 665.00p 10077
01/04/2016 675.00p 675.00p 660.00p 665.00p 3070
31/03/2016 682.50p 684.00p 661.00p 675.00p 20373
30/03/2016 697.50p 700.00p 670.00p 682.50p 14991
29/03/2016 665.00p 677.50p 658.00p 677.50p 9059
24/03/2016 665.00p 665.00p 662.00p 665.00p 1899
23/03/2016 667.50p 674.80p 657.50p 665.00p 8227
22/03/2016 680.00p 680.00p 655.00p 667.50p 22079

*Close Price adjusted for both dividends and splits