Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/11/2017 887.50p 909.99p 870.00p 887.50p 4756
03/11/2017 885.00p 905.00p 875.00p 887.50p 3062
02/11/2017 885.00p 905.00p 885.00p 885.00p 2500
01/11/2017 885.00p 904.99p 865.30p 885.00p 3685
31/10/2017 895.00p 900.00p 870.00p 885.00p 2366
30/10/2017 895.00p 900.00p 895.00p 895.00p 182
27/10/2017 905.00p 905.00p 895.00p 895.00p 100
26/10/2017 905.00p 915.00p 905.00p 905.00p 440
25/10/2017 905.00p 915.00p 905.00p 905.00p 762
24/10/2017 905.00p 915.00p 885.30p 905.00p 2815
23/10/2017 907.50p 915.00p 880.30p 905.00p 8191
20/10/2017 907.50p 907.75p 890.30p 907.50p 3428
19/10/2017 907.50p 909.00p 890.30p 907.50p 2579
18/10/2017 900.00p 909.80p 890.30p 907.50p 558
17/10/2017 900.00p 915.00p 880.40p 900.00p 3201
16/10/2017 900.00p 919.99p 880.00p 900.00p 5942
13/10/2017 892.50p 900.00p 892.50p 900.00p 2725
12/10/2017 877.50p 892.50p 877.50p 892.50p 1956
11/10/2017 870.00p 877.50p 870.00p 877.50p 5439
10/10/2017 867.50p 870.00p 867.50p 870.00p 922
09/10/2017 867.50p 867.50p 867.50p 867.50p 2258
06/10/2017 867.50p 867.50p 862.50p 867.50p 5721
05/10/2017 870.00p 870.00p 865.00p 867.50p 1669
04/10/2017 887.50p 887.50p 867.50p 870.00p 4202
03/10/2017 897.50p 897.50p 885.00p 887.50p 5261
02/10/2017 897.50p 897.50p 887.50p 897.50p 905
29/09/2017 892.50p 897.50p 892.50p 897.50p 2218
28/09/2017 897.50p 897.50p 892.50p 892.50p 270
27/09/2017 897.50p 897.50p 897.50p 897.50p 2143
26/09/2017 895.00p 897.50p 895.00p 897.50p 7001
25/09/2017 910.00p 910.00p 895.00p 895.00p 4757
22/09/2017 905.00p 910.00p 905.00p 910.00p 2721
21/09/2017 907.50p 907.50p 905.00p 905.00p 1833
20/09/2017 910.00p 910.00p 907.50p 907.50p 8630
19/09/2017 915.00p 915.00p 910.00p 910.00p 3539
18/09/2017 917.50p 917.50p 915.00p 915.00p 3924
15/09/2017 922.50p 922.50p 917.50p 917.50p 4035
14/09/2017 927.50p 927.50p 922.50p 922.50p 5529
13/09/2017 897.50p 927.50p 897.50p 927.50p 2745
12/09/2017 882.50p 897.50p 882.50p 897.50p 7323
11/09/2017 882.50p 887.50p 882.50p 882.50p 8424
08/09/2017 882.50p 882.50p 882.50p 882.50p 2200
07/09/2017 882.50p 882.50p 882.50p 882.50p 1980
06/09/2017 882.50p 882.50p 882.50p 882.50p 92
05/09/2017 882.50p 882.50p 877.50p 882.50p 650
04/09/2017 882.50p 882.50p 882.50p 882.50p 1773
01/09/2017 890.00p 890.00p 882.50p 882.50p 2200
31/08/2017 890.00p 890.00p 890.00p 890.00p 2651
30/08/2017 890.00p 890.00p 890.00p 890.00p 249
29/08/2017 887.50p 892.50p 887.50p 890.00p 4917
25/08/2017 907.50p 907.50p 887.50p 887.50p 2665
24/08/2017 897.50p 912.50p 897.50p 907.50p 1794
23/08/2017 890.00p 897.50p 890.00p 897.50p 6530
22/08/2017 867.50p 897.50p 867.50p 897.50p 5269
21/08/2017 865.00p 867.50p 850.00p 867.50p 7102
18/08/2017 875.00p 875.00p 865.00p 865.00p 821
17/08/2017 887.50p 887.50p 875.00p 875.00p 2580
16/08/2017 885.00p 895.00p 885.00p 887.50p 5300
15/08/2017 855.00p 885.00p 855.00p 885.00p 21614
14/08/2017 845.00p 855.00p 845.00p 855.00p 2159
11/08/2017 845.00p 845.00p 845.00p 845.00p 1606
10/08/2017 845.00p 845.00p 845.00p 845.00p 3399
09/08/2017 835.00p 845.00p 835.00p 845.00p 2604
08/08/2017 837.50p 840.00p 835.00p 835.00p 11749
07/08/2017 837.50p 837.50p 837.50p 837.50p 964
04/08/2017 850.00p 850.00p 832.50p 837.50p 2760
03/08/2017 852.50p 857.50p 850.00p 850.00p 542
02/08/2017 862.50p 862.50p 857.50p 857.50p 442
01/08/2017 867.50p 867.50p 862.50p 862.50p 2160
31/07/2017 867.50p 867.50p 867.50p 867.50p 1974
28/07/2017 867.50p 867.50p 867.50p 867.50p 571
27/07/2017 867.50p 867.50p 867.50p 867.50p 2826
26/07/2017 867.50p 867.50p 865.00p 867.50p 3534
25/07/2017 872.50p 872.50p 867.50p 867.50p 2510
24/07/2017 872.50p 872.50p 872.50p 872.50p 902
21/07/2017 867.50p 875.00p 867.50p 872.50p 325
20/07/2017 867.50p 867.50p 867.50p 867.50p 12047
19/07/2017 875.00p 875.00p 867.50p 867.50p 7210
18/07/2017 882.50p 882.50p 875.00p 875.00p 7388
17/07/2017 887.50p 887.50p 882.50p 882.50p 3927
14/07/2017 892.50p 892.50p 887.50p 887.50p 2892
13/07/2017 860.00p 892.50p 860.00p 892.50p 3284
12/07/2017 842.50p 860.00p 842.50p 860.00p 2795
11/07/2017 837.50p 842.50p 837.50p 842.50p 67637
10/07/2017 842.50p 855.00p 835.00p 837.50p 3475
07/07/2017 857.50p 857.50p 855.00p 855.00p 1935
06/07/2017 865.00p 865.00p 857.50p 857.50p 216
05/07/2017 865.00p 865.00p 865.00p 865.00p 1140
04/07/2017 875.00p 875.00p 865.00p 865.00p 17781
03/07/2017 842.50p 875.00p 842.50p 875.00p 1841
30/06/2017 837.50p 842.50p 835.00p 842.50p 4293
29/06/2017 847.50p 847.50p 832.50p 837.50p 7304
28/06/2017 880.00p 880.00p 847.50p 847.50p 5274
27/06/2017 880.00p 880.00p 880.00p 880.00p 1486
26/06/2017 880.00p 880.00p 880.00p 880.00p 1860
23/06/2017 877.50p 880.00p 877.50p 880.00p 4118
22/06/2017 877.50p 877.50p 852.50p 877.50p 0
21/06/2017 852.50p 852.50p 852.50p 852.50p 0
20/06/2017 852.50p 852.50p 852.50p 852.50p 0
19/06/2017 852.50p 852.50p 852.50p 852.50p 0
16/06/2017 852.50p 875.00p 835.85p 852.50p 735
15/06/2017 847.50p 870.00p 830.00p 852.50p 1885
14/06/2017 830.00p 865.00p 830.00p 847.50p 4750
13/06/2017 825.00p 844.00p 806.20p 830.00p 7188
12/06/2017 837.50p 844.99p 805.00p 825.00p 4888
09/06/2017 832.50p 855.00p 832.50p 835.00p 523
08/06/2017 822.50p 849.99p 805.00p 832.50p 13750
07/06/2017 832.50p 839.99p 810.00p 822.50p 5162
06/06/2017 847.50p 849.99p 816.20p 832.50p 4205
05/06/2017 862.50p 877.00p 837.66p 847.50p 3781
02/06/2017 867.50p 880.00p 840.00p 862.50p 2029
01/06/2017 880.00p 890.00p 842.00p 867.50p 10980
31/05/2017 870.00p 890.00p 870.00p 880.00p 2609
30/05/2017 870.00p 880.00p 850.00p 870.00p 4452
26/05/2017 892.50p 892.50p 865.00p 870.00p 3007
25/05/2017 872.50p 899.00p 863.50p 892.50p 3565
24/05/2017 857.50p 884.00p 845.00p 872.50p 3085
23/05/2017 857.50p 869.75p 845.00p 857.50p 1656
22/05/2017 857.50p 862.50p 857.50p 857.50p 0
19/05/2017 857.50p 874.99p 845.00p 857.50p 3600
18/05/2017 877.50p 877.50p 844.50p 857.50p 1791
17/05/2017 877.50p 900.00p 860.00p 877.50p 3930
16/05/2017 880.00p 900.00p 860.00p 877.50p 1778
15/05/2017 882.50p 900.00p 867.00p 880.00p 2925
12/05/2017 877.50p 899.00p 866.20p 882.50p 5808
11/05/2017 882.50p 900.00p 857.00p 877.50p 5298
10/05/2017 880.00p 900.00p 880.00p 882.50p 1713
09/05/2017 885.00p 904.99p 876.00p 880.00p 3215
08/05/2017 895.00p 915.00p 885.00p 885.00p 6035
05/05/2017 892.50p 910.00p 889.00p 895.00p 1954
04/05/2017 907.50p 925.00p 892.50p 892.50p 2596
03/05/2017 915.00p 925.00p 890.00p 907.50p 7911
02/05/2017 912.50p 925.00p 891.00p 915.00p 5948
28/04/2017 892.50p 920.00p 892.50p 912.50p 4676
27/04/2017 892.50p 904.00p 880.00p 892.50p 4001
26/04/2017 872.50p 905.00p 872.50p 892.50p 2451
25/04/2017 865.00p 885.00p 856.20p 872.50p 3191
24/04/2017 865.00p 885.00p 849.00p 865.00p 367
21/04/2017 860.00p 880.00p 841.20p 865.00p 1661
20/04/2017 860.00p 885.00p 842.00p 860.00p 6968
19/04/2017 845.00p 878.00p 831.75p 860.00p 4275
18/04/2017 847.50p 860.00p 831.00p 845.00p 6140
13/04/2017 847.50p 861.50p 831.00p 847.50p 2747
12/04/2017 847.50p 862.00p 830.00p 847.50p 11100
11/04/2017 842.50p 855.00p 826.00p 847.50p 5888
10/04/2017 830.00p 860.00p 810.00p 842.50p 6591
07/04/2017 830.00p 845.00p 811.00p 830.00p 3598
06/04/2017 802.50p 835.00p 795.00p 830.00p 19725
05/04/2017 802.50p 814.00p 795.00p 802.50p 1120
04/04/2017 802.50p 815.00p 786.00p 802.50p 10485
03/04/2017 830.00p 836.00p 786.00p 802.50p 7015
31/03/2017 840.00p 840.00p 811.20p 830.00p 3680
30/03/2017 847.50p 850.50p 825.00p 840.00p 4881
29/03/2017 847.50p 852.00p 831.00p 847.50p 650
28/03/2017 850.00p 858.00p 831.00p 847.50p 3417
27/03/2017 857.50p 869.00p 830.00p 850.00p 8698
24/03/2017 860.00p 879.00p 840.00p 857.50p 6897
23/03/2017 860.00p 885.00p 841.00p 860.00p 3984
22/03/2017 850.00p 879.00p 850.00p 860.00p 2047
21/03/2017 820.00p 865.00p 820.00p 850.00p 3959
20/03/2017 820.00p 838.00p 800.00p 820.00p 12170
17/03/2017 820.00p 839.00p 805.00p 820.00p 2601
16/03/2017 820.00p 840.00p 800.00p 820.00p 6493
15/03/2017 825.00p 840.00p 805.00p 820.00p 4075
14/03/2017 855.00p 855.00p 810.00p 825.00p 17279
13/03/2017 870.00p 875.55p 840.00p 855.00p 3700
10/03/2017 880.00p 897.00p 870.00p 870.00p 7162
09/03/2017 895.00p 910.00p 860.80p 880.00p 5952
08/03/2017 890.00p 909.00p 871.00p 895.00p 1209
07/03/2017 905.00p 910.00p 880.00p 890.00p 2992
06/03/2017 877.50p 939.00p 877.50p 905.00p 6257
03/03/2017 872.50p 890.00p 865.10p 877.50p 3662
02/03/2017 872.50p 884.00p 865.10p 872.50p 1339
01/03/2017 872.50p 890.00p 865.00p 872.50p 8235
28/02/2017 870.00p 885.00p 855.00p 872.50p 2895
27/02/2017 875.00p 880.00p 863.00p 870.00p 2561
24/02/2017 862.50p 890.00p 861.00p 875.00p 3926
23/02/2017 862.50p 870.00p 851.00p 862.50p 3970
22/02/2017 862.50p 874.00p 855.00p 862.50p 2000
21/02/2017 842.50p 874.00p 842.50p 862.50p 7120
20/02/2017 827.50p 855.00p 827.22p 842.50p 8813
17/02/2017 832.50p 841.00p 822.00p 827.50p 7240
16/02/2017 832.50p 835.40p 832.00p 832.50p 17310
15/02/2017 810.00p 840.00p 810.00p 832.50p 3345
14/02/2017 807.50p 815.00p 802.50p 807.50p 1324
13/02/2017 810.00p 820.00p 797.00p 807.50p 1707
10/02/2017 817.50p 817.50p 805.80p 810.00p 3804
09/02/2017 812.50p 829.00p 812.50p 817.50p 2860
08/02/2017 812.50p 825.00p 810.00p 812.50p 3211
07/02/2017 802.50p 825.00p 801.00p 812.50p 3768
06/02/2017 797.50p 810.00p 785.00p 802.50p 8685
03/02/2017 797.50p 803.00p 793.00p 797.50p 2001
02/02/2017 802.50p 824.93p 787.00p 797.50p 3680
01/02/2017 802.50p 813.00p 790.00p 802.50p 3718
31/01/2017 800.00p 815.00p 798.00p 802.50p 14824
30/01/2017 807.50p 819.00p 797.60p 800.00p 4644
27/01/2017 792.50p 810.00p 792.50p 807.50p 4802
26/01/2017 795.00p 800.00p 792.50p 792.50p 1122
25/01/2017 790.00p 800.00p 788.00p 795.00p 2174
24/01/2017 790.00p 800.00p 788.00p 790.00p 890

*Close Price adjusted for both dividends and splits