Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2014 492.50p 516.87p 492.50p 510.00p 16168
19/08/2014 485.00p 495.00p 485.00p 492.50p 9304
18/08/2014 482.50p 490.00p 470.00p 485.00p 7068
15/08/2014 482.50p 490.00p 482.50p 482.50p 1200
14/08/2014 482.50p 490.00p 480.00p 482.50p 4000
13/08/2014 480.00p 485.00p 475.00p 482.50p 2762
12/08/2014 480.00p 485.00p 480.00p 480.00p 2771
11/08/2014 480.00p 480.00p 480.00p 480.00p 0
08/08/2014 480.00p 482.00p 467.00p 480.00p 22350
07/08/2014 480.00p 482.00p 480.00p 480.00p 872
06/08/2014 482.50p 482.50p 475.00p 480.00p 1622
05/08/2014 482.50p 490.00p 482.50p 482.50p 102
04/08/2014 482.50p 490.00p 478.50p 482.50p 5029
01/08/2014 485.00p 490.00p 482.00p 482.50p 2000
31/07/2014 485.00p 490.00p 480.00p 485.00p 6500
30/07/2014 485.00p 490.00p 481.00p 485.00p 3338
29/07/2014 480.00p 490.00p 480.00p 487.50p 3690
28/07/2014 480.00p 488.00p 477.50p 480.00p 5339
25/07/2014 480.00p 485.00p 477.50p 480.00p 2200
24/07/2014 480.00p 485.00p 480.00p 480.00p 1075
23/07/2014 477.50p 482.50p 477.50p 480.00p 1179
22/07/2014 482.50p 482.50p 475.00p 477.50p 13310
21/07/2014 482.50p 490.00p 480.00p 482.50p 1460
18/07/2014 482.50p 500.00p 478.07p 482.50p 9145
17/07/2014 482.50p 488.28p 477.00p 482.50p 2126
16/07/2014 482.50p 488.00p 475.00p 482.50p 2939
15/07/2014 485.00p 485.00p 480.00p 482.50p 1195
14/07/2014 487.50p 490.00p 480.00p 485.00p 7700
11/07/2014 487.50p 490.00p 480.00p 487.50p 5475
10/07/2014 485.00p 490.00p 470.00p 487.50p 5326
09/07/2014 490.00p 490.50p 485.00p 487.50p 4000
08/07/2014 490.00p 490.00p 489.00p 490.00p 700
07/07/2014 502.50p 502.50p 485.00p 490.00p 8074
04/07/2014 497.50p 504.93p 495.00p 502.50p 5909
03/07/2014 495.00p 500.00p 490.00p 497.50p 16426
02/07/2014 492.50p 500.00p 490.00p 495.00p 3603
01/07/2014 497.50p 498.00p 485.00p 492.50p 5893
30/06/2014 490.00p 497.50p 490.00p 497.50p 8169
27/06/2014 497.50p 497.50p 475.00p 490.00p 7916
26/06/2014 522.50p 522.50p 497.50p 497.50p 8523
25/06/2014 502.50p 520.00p 498.01p 515.00p 24901
24/06/2014 522.50p 524.95p 495.00p 502.50p 8362
23/06/2014 520.00p 530.00p 515.00p 522.50p 10281
20/06/2014 517.50p 525.00p 517.50p 520.00p 2548
19/06/2014 517.50p 525.00p 513.75p 517.50p 11895
18/06/2014 507.50p 522.75p 507.50p 517.50p 6212
17/06/2014 498.50p 515.00p 498.50p 507.50p 12900
16/06/2014 498.50p 502.00p 498.50p 498.50p 1310
13/06/2014 489.00p 510.00p 489.00p 498.50p 4802
12/06/2014 489.00p 504.98p 485.50p 489.00p 738
11/06/2014 489.00p 493.00p 489.00p 489.00p 1820
10/06/2014 490.00p 493.00p 489.00p 489.00p 2874
09/06/2014 492.50p 495.00p 490.00p 490.00p 1449
06/06/2014 482.50p 500.00p 482.50p 492.50p 3616
05/06/2014 477.50p 488.00p 475.00p 482.50p 12169
04/06/2014 477.50p 485.00p 473.75p 477.50p 2979
03/06/2014 477.50p 485.00p 477.50p 477.50p 0
02/06/2014 477.50p 485.00p 473.75p 477.50p 0
30/05/2014 477.50p 485.00p 473.75p 477.50p 3191
29/05/2014 477.50p 479.00p 473.75p 477.50p 4204
28/05/2014 477.50p 477.50p 470.00p 477.50p 7683
27/05/2014 477.50p 485.00p 470.01p 477.50p 15729
23/05/2014 472.50p 485.00p 470.00p 477.50p 3097
22/05/2014 472.50p 480.00p 472.50p 472.50p 500
21/05/2014 472.50p 480.00p 472.50p 472.50p 2085
20/05/2014 470.00p 475.00p 470.00p 472.50p 212
19/05/2014 470.00p 470.00p 465.05p 470.00p 447
16/05/2014 470.00p 470.00p 466.00p 470.00p 6000
15/05/2014 470.00p 475.00p 470.00p 470.00p 3716
14/05/2014 470.00p 475.00p 470.00p 470.00p 420
13/05/2014 465.00p 480.00p 465.00p 470.00p 20756
12/05/2014 465.00p 470.00p 463.50p 467.50p 5400
09/05/2014 465.00p 470.00p 465.00p 467.50p 1200
08/05/2014 465.00p 470.00p 465.00p 465.00p 702
07/05/2014 465.00p 470.00p 460.00p 465.00p 120
06/05/2014 467.50p 470.00p 465.00p 467.50p 10757
02/05/2014 457.50p 474.00p 457.50p 467.50p 15183
01/05/2014 457.50p 465.00p 457.50p 457.50p 0
30/04/2014 457.50p 465.00p 457.50p 457.50p 772
29/04/2014 457.50p 465.00p 455.00p 457.50p 1100
28/04/2014 455.00p 460.00p 450.00p 455.00p 3066
25/04/2014 452.50p 460.00p 451.00p 455.00p 9809
24/04/2014 452.50p 460.00p 452.50p 452.50p 714
23/04/2014 452.50p 460.00p 451.00p 452.50p 1229
22/04/2014 460.00p 465.00p 457.50p 457.50p 7028
17/04/2014 460.00p 465.00p 459.00p 460.00p 2956
16/04/2014 457.50p 470.00p 457.50p 460.00p 3749
15/04/2014 460.00p 464.00p 456.02p 457.50p 4850
14/04/2014 462.50p 470.00p 450.00p 460.00p 42250
11/04/2014 460.00p 465.00p 459.50p 462.50p 1680
10/04/2014 450.00p 465.00p 450.00p 460.00p 7152
09/04/2014 450.00p 452.00p 447.50p 450.00p 5500
08/04/2014 440.00p 457.00p 440.00p 450.00p 5650
07/04/2014 442.50p 450.00p 440.00p 440.00p 3947
04/04/2014 442.50p 450.00p 442.00p 442.50p 1399
03/04/2014 432.50p 442.50p 432.50p 442.50p 2130
02/04/2014 432.50p 440.00p 431.50p 432.50p 2100
01/04/2014 435.00p 440.00p 425.00p 432.50p 8639
31/03/2014 437.50p 440.00p 432.00p 435.00p 4741
28/03/2014 437.50p 445.00p 430.00p 437.50p 1504
27/03/2014 437.50p 445.00p 430.00p 437.50p 1125
26/03/2014 440.00p 445.00p 435.00p 437.50p 3028
25/03/2014 440.00p 441.00p 435.53p 440.00p 7012
24/03/2014 440.00p 441.70p 435.00p 440.00p 2256
21/03/2014 442.50p 442.50p 435.00p 440.00p 4400
20/03/2014 430.00p 450.00p 422.50p 442.50p 25615
19/03/2014 422.50p 425.00p 422.50p 422.50p 500
18/03/2014 425.00p 430.00p 420.00p 422.50p 5685
17/03/2014 431.50p 431.50p 422.50p 422.50p 11912
14/03/2014 431.50p 435.00p 428.91p 431.50p 2277
13/03/2014 433.00p 433.25p 429.00p 431.50p 7337
12/03/2014 433.00p 437.00p 430.00p 433.00p 0
11/03/2014 432.50p 437.00p 430.00p 433.00p 3204
10/03/2014 432.50p 437.80p 428.00p 432.50p 2987
07/03/2014 427.00p 435.00p 425.00p 432.50p 5713
06/03/2014 425.00p 430.00p 420.00p 427.00p 1483
05/03/2014 425.00p 428.00p 425.00p 425.00p 489
04/03/2014 425.00p 425.00p 421.00p 425.00p 6856
03/03/2014 430.00p 435.00p 425.00p 425.00p 7755
28/02/2014 422.50p 432.00p 422.50p 430.00p 7036
27/02/2014 421.00p 425.00p 421.00p 422.50p 582
26/02/2014 420.00p 425.00p 419.00p 421.00p 1780
25/02/2014 425.00p 425.00p 415.00p 420.00p 26341
24/02/2014 425.00p 430.00p 421.50p 425.00p 1662
21/02/2014 422.50p 430.00p 420.75p 425.00p 6661
20/02/2014 423.50p 425.00p 420.00p 422.50p 879
19/02/2014 426.00p 426.00p 423.50p 423.50p 500
18/02/2014 426.00p 426.00p 425.70p 426.00p 2801
17/02/2014 426.00p 426.00p 425.70p 426.00p 845
14/02/2014 426.00p 426.00p 425.00p 426.00p 220
13/02/2014 426.00p 427.50p 425.00p 426.00p 1500
12/02/2014 427.50p 427.50p 426.50p 427.50p 600
11/02/2014 430.00p 430.00p 425.00p 427.50p 3666
10/02/2014 430.00p 435.00p 425.00p 430.00p 17984
07/02/2014 435.00p 435.00p 421.00p 432.50p 2000
06/02/2014 440.00p 440.00p 425.00p 435.00p 6340
05/02/2014 440.00p 440.00p 427.00p 440.00p 14607
04/02/2014 435.00p 440.00p 430.00p 440.00p 2706
03/02/2014 442.50p 442.50p 425.00p 435.00p 22106
31/01/2014 442.50p 445.00p 435.00p 442.50p 7502
30/01/2014 442.50p 445.00p 442.50p 442.50p 500
29/01/2014 445.00p 447.00p 436.25p 442.50p 5196
28/01/2014 450.00p 450.00p 442.00p 445.00p 5976
27/01/2014 450.00p 450.00p 447.50p 450.00p 2260
24/01/2014 450.00p 450.00p 448.00p 450.00p 1000
23/01/2014 446.50p 450.00p 445.00p 450.00p 1055
22/01/2014 437.50p 448.00p 436.00p 446.50p 13642
21/01/2014 452.50p 455.00p 435.00p 437.50p 9200
20/01/2014 452.50p 455.00p 452.50p 452.50p 316
17/01/2014 452.50p 453.00p 452.00p 452.50p 3914
16/01/2014 452.50p 452.50p 450.00p 452.50p 3684
15/01/2014 452.50p 452.50p 451.75p 452.50p 659
14/01/2014 441.50p 452.50p 441.50p 452.50p 8145
13/01/2014 428.50p 442.00p 428.50p 441.50p 6950
10/01/2014 436.00p 437.00p 427.00p 428.50p 8808
09/01/2014 437.00p 440.00p 432.00p 436.00p 3409
08/01/2014 437.00p 440.00p 432.00p 437.00p 2089
07/01/2014 422.50p 440.00p 422.50p 440.00p 16784
06/01/2014 421.00p 425.00p 421.00p 422.50p 2572
03/01/2014 416.50p 431.77p 416.50p 421.00p 5638
02/01/2014 414.00p 420.00p 414.00p 416.50p 2597
31/12/2013 414.00p 420.00p 414.00p 414.00p 1887
30/12/2013 412.50p 423.00p 412.00p 414.00p 6824
27/12/2013 406.50p 415.00p 406.50p 412.50p 13363
24/12/2013 406.50p 410.00p 405.00p 406.50p 1170
23/12/2013 406.50p 410.00p 406.50p 406.50p 3500
20/12/2013 406.50p 410.00p 406.50p 406.50p 0
19/12/2013 406.50p 410.00p 406.50p 406.50p 1200
18/12/2013 400.00p 406.50p 400.00p 406.50p 20551
17/12/2013 402.50p 402.50p 395.00p 402.50p 2256
16/12/2013 400.00p 405.00p 400.00p 400.00p 7824
13/12/2013 400.00p 405.00p 396.00p 400.00p 1530
12/12/2013 400.00p 403.00p 395.00p 400.00p 2600
11/12/2013 395.00p 400.00p 395.00p 397.50p 1000
10/12/2013 395.00p 400.00p 392.50p 395.00p 0
09/12/2013 395.00p 400.00p 392.50p 395.00p 0
06/12/2013 395.00p 400.00p 392.50p 392.50p 2200
05/12/2013 395.00p 400.00p 395.00p 395.00p 900
04/12/2013 397.50p 400.00p 395.00p 395.00p 121
03/12/2013 397.50p 399.00p 397.50p 397.50p 1313
02/12/2013 402.50p 402.50p 395.00p 397.50p 6211
29/11/2013 400.00p 408.50p 395.00p 402.50p 4744
28/11/2013 407.50p 411.16p 392.50p 400.00p 32115
27/11/2013 392.50p 394.50p 391.00p 392.50p 4562
26/11/2013 392.50p 394.00p 392.50p 392.50p 3100
25/11/2013 392.50p 394.20p 392.50p 392.50p 5966
22/11/2013 392.50p 394.75p 391.00p 392.50p 6869
21/11/2013 392.50p 394.25p 392.50p 392.50p 2451
20/11/2013 392.50p 395.00p 392.50p 392.50p 4155
19/11/2013 392.50p 395.00p 392.00p 392.50p 0
18/11/2013 392.50p 395.00p 392.00p 392.50p 22233
15/11/2013 392.50p 394.29p 392.50p 392.50p 6630
14/11/2013 392.50p 396.00p 392.50p 392.50p 1579
13/11/2013 397.50p 398.20p 395.00p 396.00p 4396
12/11/2013 390.00p 405.00p 390.00p 397.50p 34545
11/11/2013 390.00p 394.00p 390.00p 390.00p 4000
08/11/2013 392.50p 398.00p 385.00p 390.00p 1451
07/11/2013 392.50p 392.50p 385.00p 392.50p 600
06/11/2013 395.00p 399.00p 385.00p 392.50p 1796
05/11/2013 404.50p 405.00p 390.00p 395.00p 14727

*Close Price adjusted for both dividends and splits