Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2015 705.00p 714.70p 694.65p 705.00p 4696
05/06/2015 710.00p 714.93p 695.02p 705.00p 12412
04/06/2015 707.50p 715.00p 707.00p 710.00p 9724
03/06/2015 715.00p 723.00p 700.01p 707.50p 15966
02/06/2015 702.50p 729.00p 701.00p 717.50p 9650
01/06/2015 687.50p 705.00p 681.00p 702.50p 2922
29/05/2015 677.50p 695.00p 677.50p 685.00p 6414
28/05/2015 672.50p 685.00p 672.50p 677.50p 10119
27/05/2015 667.50p 672.50p 667.50p 672.50p 500
26/05/2015 662.50p 670.00p 655.00p 667.50p 8963
22/05/2015 657.50p 670.00p 653.30p 662.50p 1254
21/05/2015 645.00p 663.00p 645.00p 657.50p 4771
20/05/2015 642.50p 651.63p 630.00p 645.00p 15664
19/05/2015 642.50p 644.00p 635.00p 642.50p 4597
18/05/2015 642.50p 647.00p 636.00p 642.50p 4538
15/05/2015 640.00p 649.00p 638.00p 642.50p 2955
14/05/2015 640.00p 645.00p 630.00p 640.00p 1967
13/05/2015 642.50p 649.00p 633.00p 640.00p 5014
12/05/2015 640.00p 650.00p 635.00p 642.50p 9044
11/05/2015 632.50p 650.00p 628.00p 640.00p 7366
08/05/2015 632.50p 637.00p 625.00p 632.50p 4209
07/05/2015 635.00p 635.50p 625.00p 632.50p 2699
06/05/2015 635.00p 640.00p 628.00p 635.00p 5221
05/05/2015 642.50p 642.50p 631.50p 635.00p 8316
01/05/2015 652.50p 652.50p 637.00p 642.50p 13577
30/04/2015 637.50p 670.00p 636.40p 652.50p 11563
29/04/2015 640.00p 642.00p 636.00p 637.50p 2156
28/04/2015 632.50p 650.00p 632.50p 640.00p 7405
27/04/2015 625.00p 640.00p 625.00p 632.50p 2425
24/04/2015 625.00p 628.00p 618.10p 625.00p 4217
23/04/2015 625.00p 632.50p 618.00p 625.00p 14611
22/04/2015 625.00p 630.00p 615.00p 625.00p 3224
21/04/2015 625.00p 635.00p 616.50p 625.00p 9701
20/04/2015 625.00p 632.00p 616.00p 625.00p 39101
17/04/2015 625.00p 628.90p 616.00p 625.00p 1119
16/04/2015 630.00p 635.00p 615.00p 625.00p 5729
15/04/2015 630.00p 632.00p 625.00p 630.00p 2300
14/04/2015 625.00p 638.00p 625.00p 630.00p 4463
13/04/2015 617.50p 633.00p 612.00p 625.00p 10755
10/04/2015 595.00p 620.00p 590.15p 617.50p 18930
09/04/2015 595.00p 605.00p 594.00p 595.00p 11102
08/04/2015 580.00p 599.00p 580.00p 595.00p 11516
07/04/2015 597.50p 600.00p 562.00p 580.00p 20416
02/04/2015 610.00p 619.00p 595.00p 597.50p 28927
01/04/2015 630.00p 630.00p 600.10p 610.00p 43873
31/03/2015 622.50p 628.00p 615.00p 622.50p 9710
30/03/2015 620.00p 634.00p 615.00p 622.50p 10232
27/03/2015 622.50p 622.50p 615.00p 620.00p 5136
26/03/2015 622.50p 622.50p 622.50p 622.50p 0
25/03/2015 622.50p 628.00p 615.00p 622.50p 11223
24/03/2015 622.50p 630.00p 615.00p 622.50p 7748
23/03/2015 632.50p 635.00p 620.00p 622.50p 3454
20/03/2015 637.50p 639.77p 630.00p 632.50p 3489
19/03/2015 642.50p 644.00p 628.96p 637.50p 8411
18/03/2015 632.50p 646.45p 632.50p 642.50p 10269
17/03/2015 617.50p 640.00p 617.00p 632.50p 5692
16/03/2015 615.00p 625.00p 612.00p 617.50p 5382
13/03/2015 615.00p 620.00p 611.50p 615.00p 2103
12/03/2015 617.50p 619.00p 611.00p 615.00p 9391
11/03/2015 617.50p 622.00p 610.00p 617.50p 8259
10/03/2015 637.50p 639.00p 610.00p 617.50p 11454
09/03/2015 645.00p 645.00p 630.00p 637.50p 3610
06/03/2015 642.50p 650.00p 630.00p 645.00p 22373
05/03/2015 620.00p 655.00p 619.00p 642.50p 14155
04/03/2015 610.00p 630.00p 610.00p 620.00p 27169
03/03/2015 610.00p 615.00p 610.00p 610.00p 3140
02/03/2015 612.50p 615.00p 610.00p 610.00p 4668
27/02/2015 597.50p 615.00p 597.50p 612.50p 4759
26/02/2015 590.00p 597.50p 590.00p 597.50p 300
25/02/2015 607.50p 610.00p 585.00p 590.00p 11283
24/02/2015 606.50p 611.00p 605.00p 605.00p 3706
23/02/2015 606.50p 614.00p 603.00p 606.50p 4066
20/02/2015 615.00p 620.00p 600.00p 606.50p 3653
19/02/2015 610.00p 623.00p 605.00p 615.00p 6036
18/02/2015 610.00p 615.00p 610.00p 610.00p 824
17/02/2015 592.50p 620.00p 592.50p 610.00p 24048
16/02/2015 597.50p 605.00p 590.00p 592.50p 12843
13/02/2015 590.00p 609.99p 590.00p 597.50p 3614
12/02/2015 590.00p 600.00p 582.00p 590.00p 2581
11/02/2015 585.00p 595.00p 580.00p 590.00p 7143
10/02/2015 585.00p 600.00p 580.00p 585.00p 7804
09/02/2015 595.00p 605.00p 575.00p 585.00p 12019
06/02/2015 610.00p 610.00p 525.00p 595.00p 34708
05/02/2015 610.00p 610.00p 610.00p 610.00p 943
04/02/2015 617.50p 617.50p 610.00p 610.00p 990
03/02/2015 630.00p 630.00p 605.00p 617.50p 15001
02/02/2015 625.00p 648.00p 625.00p 630.00p 12496
30/01/2015 607.50p 660.00p 603.00p 625.00p 10000
29/01/2015 600.00p 615.00p 600.00p 607.50p 4179
28/01/2015 597.50p 615.00p 590.00p 600.00p 14039
27/01/2015 585.00p 620.00p 585.00p 597.50p 24441
26/01/2015 580.00p 590.00p 580.00p 585.00p 4716
23/01/2015 577.50p 587.50p 577.50p 580.00p 1722
22/01/2015 577.50p 580.00p 577.50p 577.50p 11901
21/01/2015 572.50p 585.00p 572.50p 577.50p 7040
20/01/2015 575.00p 575.00p 570.00p 572.50p 4091
19/01/2015 575.00p 578.00p 570.00p 575.00p 5351
16/01/2015 575.00p 580.00p 570.00p 575.00p 10831
15/01/2015 570.00p 580.00p 570.00p 575.00p 5613
14/01/2015 570.00p 580.00p 566.00p 570.00p 6634
13/01/2015 570.00p 577.00p 562.00p 570.00p 9939
12/01/2015 570.00p 573.00p 560.00p 570.00p 10295
09/01/2015 570.00p 577.00p 570.00p 570.00p 5091
08/01/2015 567.50p 575.00p 558.00p 570.00p 26487
07/01/2015 567.50p 575.00p 567.50p 567.50p 787
06/01/2015 582.50p 590.00p 567.00p 567.50p 7449
05/01/2015 565.00p 595.00p 555.00p 582.50p 10603
02/01/2015 565.00p 575.00p 555.00p 565.00p 4244
31/12/2014 572.50p 578.00p 565.00p 565.00p 1985
30/12/2014 567.50p 580.00p 567.50p 572.50p 1721
29/12/2014 565.00p 575.00p 565.00p 567.50p 2070
24/12/2014 565.00p 571.00p 565.00p 565.00p 1110
23/12/2014 570.00p 578.00p 560.00p 565.00p 7153
22/12/2014 575.00p 585.00p 500.00p 570.00p 130412
19/12/2014 587.50p 600.00p 500.00p 592.50p 2724372
18/12/2014 577.50p 590.00p 575.00p 587.50p 2083
17/12/2014 572.50p 580.00p 566.00p 577.50p 11233
16/12/2014 572.50p 580.00p 572.00p 572.50p 2145
15/12/2014 562.50p 580.00p 560.00p 572.50p 2270
12/12/2014 567.50p 570.00p 555.00p 562.50p 4763
11/12/2014 562.50p 570.00p 555.00p 567.50p 4323
10/12/2014 572.50p 578.00p 555.00p 562.50p 6380
09/12/2014 562.50p 580.00p 550.00p 572.50p 27029
08/12/2014 542.50p 572.46p 542.50p 560.00p 16980
05/12/2014 532.50p 553.00p 532.50p 542.50p 11469
04/12/2014 525.00p 538.00p 525.00p 532.50p 6693
03/12/2014 520.00p 533.00p 520.00p 525.00p 7351
02/12/2014 522.50p 527.00p 515.37p 520.00p 16816
01/12/2014 530.00p 535.00p 520.00p 527.50p 3200
28/11/2014 535.00p 539.00p 520.00p 530.00p 21120
27/11/2014 522.50p 540.00p 520.00p 535.00p 29826
26/11/2014 502.50p 507.50p 502.50p 507.50p 3237
25/11/2014 502.50p 510.00p 497.48p 502.50p 10930
24/11/2014 497.50p 508.00p 496.00p 502.50p 3735
21/11/2014 495.00p 499.00p 492.50p 497.50p 3207
20/11/2014 495.00p 500.00p 495.00p 495.00p 279
19/11/2014 492.50p 495.00p 492.00p 495.00p 2215
18/11/2014 492.50p 492.50p 492.50p 492.50p 0
17/11/2014 495.00p 495.00p 490.00p 492.50p 4407
14/11/2014 495.00p 495.00p 495.00p 495.00p 0
13/11/2014 495.00p 500.00p 495.00p 495.00p 4437
12/11/2014 495.00p 500.00p 487.98p 495.00p 19084
11/11/2014 492.50p 500.00p 492.50p 495.00p 4452
10/11/2014 490.00p 500.00p 487.00p 490.00p 5626
07/11/2014 490.00p 495.00p 486.05p 490.00p 3432
06/11/2014 485.50p 495.00p 481.75p 490.00p 19558
05/11/2014 485.50p 493.00p 485.50p 485.50p 410
04/11/2014 490.00p 494.00p 481.00p 485.50p 4296
03/11/2014 490.00p 494.00p 482.73p 490.00p 9275
31/10/2014 490.00p 493.00p 485.00p 490.00p 5238
30/10/2014 490.00p 493.00p 488.00p 490.00p 7030
29/10/2014 490.00p 495.00p 490.00p 490.00p 6066
28/10/2014 490.00p 500.00p 490.00p 490.00p 2241
27/10/2014 487.50p 495.00p 487.50p 490.00p 500
24/10/2014 487.50p 495.00p 487.50p 487.50p 1199
23/10/2014 485.00p 495.00p 485.00p 487.50p 5972
22/10/2014 485.00p 487.00p 485.00p 485.00p 1390
21/10/2014 482.50p 487.00p 480.00p 485.00p 2543
20/10/2014 482.50p 488.00p 475.00p 482.50p 15657
17/10/2014 482.50p 485.50p 475.00p 482.50p 900
16/10/2014 487.50p 495.00p 475.00p 482.50p 7352
15/10/2014 487.50p 500.00p 470.00p 487.50p 9292
14/10/2014 485.00p 496.50p 483.00p 487.50p 13670
13/10/2014 502.50p 502.50p 480.00p 485.00p 9369
10/10/2014 502.50p 504.00p 495.00p 502.50p 5183
09/10/2014 502.50p 505.50p 498.10p 502.50p 3000
08/10/2014 502.50p 505.50p 502.50p 502.50p 1500
07/10/2014 502.50p 506.25p 498.08p 502.50p 4668
06/10/2014 495.00p 507.00p 494.00p 502.50p 33074
03/10/2014 495.00p 500.00p 493.50p 495.00p 659
02/10/2014 495.00p 495.00p 495.00p 495.00p 0
01/10/2014 495.00p 497.50p 495.00p 495.00p 0
30/09/2014 497.50p 504.85p 494.65p 497.50p 10245
29/09/2014 497.50p 505.00p 495.00p 497.50p 1966
26/09/2014 497.50p 500.00p 493.00p 497.50p 2633
25/09/2014 497.50p 500.00p 497.50p 497.50p 800
24/09/2014 500.00p 505.00p 495.00p 497.50p 14165
23/09/2014 502.50p 507.00p 495.00p 500.00p 15262
22/09/2014 497.50p 507.00p 496.00p 502.50p 27002
19/09/2014 497.50p 500.00p 496.00p 497.50p 6395
18/09/2014 497.50p 497.50p 497.50p 497.50p 0
17/09/2014 497.50p 500.00p 497.50p 497.50p 17696
16/09/2014 497.50p 500.00p 497.50p 497.50p 5589
15/09/2014 497.50p 502.00p 496.00p 497.50p 1205
12/09/2014 495.00p 505.00p 495.00p 497.50p 8579
11/09/2014 495.00p 500.00p 495.00p 495.00p 10452
10/09/2014 495.00p 495.00p 492.50p 495.00p 150
09/09/2014 492.50p 500.00p 487.00p 495.00p 5006
08/09/2014 492.50p 500.00p 487.25p 492.50p 4795
05/09/2014 492.50p 500.00p 488.50p 492.50p 2098
04/09/2014 492.50p 500.00p 491.00p 492.50p 14100
03/09/2014 500.00p 500.00p 489.50p 492.50p 6038
02/09/2014 500.00p 502.00p 500.00p 500.00p 4535
01/09/2014 502.50p 504.00p 500.00p 500.00p 1110
29/08/2014 510.00p 515.00p 495.00p 502.50p 12656
28/08/2014 510.00p 512.50p 506.00p 510.00p 1150
27/08/2014 510.00p 514.00p 505.00p 510.00p 20946
26/08/2014 507.50p 512.00p 507.50p 510.00p 6735
22/08/2014 510.00p 510.50p 505.00p 507.50p 6142
21/08/2014 510.00p 513.50p 508.00p 510.00p 6078

*Close Price adjusted for both dividends and splits