Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2013 382.50p 404.50p 382.50p 404.50p 2500
01/11/2013 375.00p 390.00p 373.00p 382.50p 12351
31/10/2013 375.00p 380.00p 375.00p 375.00p 1175
30/10/2013 375.00p 380.00p 375.00p 375.00p 386
29/10/2013 377.50p 377.50p 375.00p 375.00p 845
28/10/2013 377.50p 380.00p 377.50p 377.50p 0
25/10/2013 377.50p 380.00p 377.50p 377.50p 3730
24/10/2013 377.50p 385.00p 375.00p 377.50p 0
23/10/2013 377.50p 385.00p 375.00p 377.50p 4616
22/10/2013 377.50p 380.00p 377.50p 377.50p 1905
21/10/2013 375.00p 378.00p 375.00p 377.50p 5312
18/10/2013 375.00p 378.00p 370.00p 375.00p 715
17/10/2013 375.00p 375.00p 370.00p 375.00p 736
16/10/2013 375.00p 378.00p 375.00p 375.00p 2800
15/10/2013 375.00p 375.00p 371.50p 375.00p 1080
14/10/2013 375.00p 375.00p 375.00p 375.00p 1570
11/10/2013 375.00p 375.00p 370.00p 375.00p 2343
10/10/2013 374.50p 375.00p 370.90p 375.00p 2500
09/10/2013 374.50p 380.00p 368.00p 380.00p 0
08/10/2013 372.50p 374.50p 368.00p 374.50p 3493
07/10/2013 357.50p 372.75p 357.50p 372.50p 29810
04/10/2013 396.50p 396.50p 357.50p 357.50p 9676
03/10/2013 396.50p 396.50p 391.65p 396.50p 1000
02/10/2013 396.50p 396.50p 393.00p 396.50p 3853
01/10/2013 396.50p 396.50p 393.00p 396.50p 1277
30/09/2013 396.50p 397.00p 393.00p 396.50p 3101
27/09/2013 392.50p 396.50p 390.00p 396.50p 9714
26/09/2013 390.00p 390.47p 384.05p 386.50p 2670
25/09/2013 397.50p 397.50p 390.00p 390.00p 18150
24/09/2013 390.00p 406.00p 390.00p 399.00p 5000
23/09/2013 388.00p 395.00p 388.00p 390.00p 1208
20/09/2013 388.00p 390.00p 388.00p 388.00p 2826
19/09/2013 391.50p 393.00p 388.00p 388.00p 6150
18/09/2013 389.00p 395.00p 389.00p 391.50p 4517
17/09/2013 387.00p 392.00p 387.00p 389.00p 1875
16/09/2013 387.00p 395.00p 387.00p 387.00p 0
13/09/2013 387.00p 395.00p 387.00p 387.00p 2551
12/09/2013 391.00p 395.00p 387.00p 387.00p 2100
11/09/2013 385.00p 392.14p 384.00p 391.00p 2250
10/09/2013 368.50p 385.00p 367.00p 384.00p 9778
09/09/2013 368.50p 374.00p 368.50p 368.50p 3167
06/09/2013 362.50p 370.00p 360.00p 368.50p 14084
05/09/2013 360.00p 365.00p 360.00p 360.00p 550
04/09/2013 360.00p 370.00p 357.50p 360.00p 7696
03/09/2013 359.00p 360.00p 356.50p 360.00p 3305
02/09/2013 359.00p 363.00p 358.20p 359.00p 3500
30/08/2013 359.50p 364.00p 357.25p 359.00p 5309
29/08/2013 362.50p 362.50p 358.50p 358.50p 3000
28/08/2013 362.50p 367.00p 362.50p 362.50p 754
27/08/2013 369.00p 372.00p 362.50p 362.50p 9068
23/08/2013 371.50p 372.00p 371.50p 371.50p 266
22/08/2013 371.50p 371.50p 370.80p 371.50p 2027
21/08/2013 365.00p 375.00p 365.00p 371.50p 16006
20/08/2013 365.00p 369.00p 360.00p 365.00p 2553
19/08/2013 363.50p 365.50p 360.00p 365.00p 4586
16/08/2013 363.50p 364.20p 353.00p 363.50p 10850
15/08/2013 364.00p 367.50p 355.00p 363.50p 13960
14/08/2013 362.50p 368.50p 362.50p 364.00p 3575
13/08/2013 357.00p 365.00p 355.50p 362.50p 5823
12/08/2013 355.50p 356.85p 354.08p 355.50p 5618
09/08/2013 354.50p 365.00p 354.50p 355.50p 5396
08/08/2013 354.00p 358.00p 354.00p 354.50p 3845
07/08/2013 360.50p 363.00p 352.50p 352.50p 6737
06/08/2013 352.00p 363.00p 352.00p 360.50p 4866
05/08/2013 352.00p 356.00p 352.00p 352.00p 3175
02/08/2013 352.00p 352.00p 351.00p 352.00p 2304
01/08/2013 352.00p 356.00p 352.00p 352.00p 1000
31/07/2013 352.00p 358.50p 352.00p 352.00p 0
30/07/2013 358.50p 358.50p 355.00p 358.50p 500
29/07/2013 341.50p 360.00p 341.32p 358.50p 11058
26/07/2013 341.50p 341.50p 341.32p 341.50p 1000
25/07/2013 342.00p 342.00p 341.00p 341.50p 4400
24/07/2013 342.00p 343.20p 341.00p 342.00p 1000
23/07/2013 340.50p 346.00p 340.50p 342.00p 969
22/07/2013 340.50p 345.00p 340.50p 340.50p 0
19/07/2013 340.50p 345.00p 340.50p 340.50p 1400
18/07/2013 337.50p 343.00p 337.50p 340.50p 315
17/07/2013 337.50p 345.00p 336.50p 337.50p 0
16/07/2013 336.50p 345.00p 336.50p 337.50p 4040
15/07/2013 334.00p 338.00p 334.00p 336.50p 5630
12/07/2013 343.00p 343.00p 328.00p 334.00p 22666
11/07/2013 331.00p 348.00p 331.00p 343.00p 10454
10/07/2013 331.00p 337.00p 329.50p 331.00p 727
09/07/2013 326.00p 335.00p 325.00p 330.00p 6459
08/07/2013 310.00p 327.00p 310.00p 323.50p 13990
05/07/2013 308.00p 313.00p 308.00p 310.00p 2108
04/07/2013 308.00p 308.00p 306.00p 308.00p 314
03/07/2013 306.50p 310.00p 303.00p 308.00p 4666
02/07/2013 306.50p 310.00p 305.00p 306.50p 0
01/07/2013 306.50p 310.00p 305.00p 306.50p 0
28/06/2013 310.00p 310.00p 305.00p 308.00p 10682
27/06/2013 310.00p 313.00p 310.00p 310.00p 600
26/06/2013 311.00p 315.00p 311.00p 311.00p 621
25/06/2013 311.00p 314.00p 311.00p 311.00p 2000
24/06/2013 311.00p 315.00p 311.00p 311.00p 39
21/06/2013 311.00p 311.00p 309.50p 311.00p 2500
20/06/2013 311.00p 315.00p 311.00p 311.00p 0
19/06/2013 311.00p 315.00p 311.00p 311.00p 15383
18/06/2013 311.00p 311.00p 309.50p 311.00p 1500
17/06/2013 311.00p 315.00p 311.00p 311.00p 15314
14/06/2013 311.00p 315.00p 311.00p 311.00p 0
13/06/2013 312.50p 315.00p 311.00p 311.00p 4085
12/06/2013 311.50p 317.00p 311.50p 314.00p 1617
11/06/2013 313.00p 316.00p 311.50p 311.50p 2400
10/06/2013 313.00p 318.60p 311.50p 313.00p 0
07/06/2013 311.50p 318.60p 311.50p 313.00p 2040
06/06/2013 308.50p 315.00p 308.50p 311.50p 518
05/06/2013 308.50p 312.00p 308.50p 308.50p 0
04/06/2013 308.50p 312.00p 308.50p 308.50p 1325
03/06/2013 308.50p 310.00p 302.00p 308.50p 0
31/05/2013 306.00p 310.00p 302.00p 307.50p 3157
30/05/2013 306.00p 307.50p 305.00p 306.00p 0
29/05/2013 306.00p 307.50p 305.00p 306.00p 0
28/05/2013 307.50p 307.50p 305.00p 306.00p 2989
24/05/2013 307.50p 309.50p 305.00p 307.50p 1100
23/05/2013 306.50p 308.25p 306.50p 307.50p 40
22/05/2013 306.50p 306.50p 303.00p 306.50p 0
21/05/2013 306.50p 306.50p 303.00p 306.50p 1819
20/05/2013 306.50p 306.50p 304.05p 306.50p 3000
17/05/2013 306.50p 306.50p 304.50p 306.50p 2500
16/05/2013 300.00p 310.00p 300.00p 306.50p 4684
15/05/2013 300.00p 300.00p 297.00p 300.00p 0
14/05/2013 300.00p 300.00p 297.00p 300.00p 3111
13/05/2013 301.00p 301.00p 299.40p 300.00p 4509
10/05/2013 303.50p 307.00p 301.00p 301.00p 0
09/05/2013 303.00p 307.00p 303.00p 303.50p 5806
08/05/2013 303.00p 303.00p 301.80p 303.00p 351
07/05/2013 302.50p 305.00p 302.50p 303.00p 6200
03/05/2013 302.50p 302.50p 300.00p 302.50p 5000
02/05/2013 302.50p 305.00p 302.50p 302.50p 675
01/05/2013 301.00p 302.50p 301.00p 302.50p 2000
30/04/2013 301.00p 302.00p 301.00p 301.00p 4000
29/04/2013 300.00p 301.20p 298.20p 301.00p 8173
26/04/2013 296.50p 301.30p 296.00p 300.00p 4900
25/04/2013 295.00p 300.00p 293.90p 296.50p 7955
24/04/2013 295.00p 295.00p 292.00p 295.00p 1459
23/04/2013 295.00p 296.50p 292.00p 295.00p 1063
22/04/2013 297.50p 300.75p 290.00p 295.00p 7500
19/04/2013 297.50p 300.75p 297.50p 297.50p 144
18/04/2013 297.50p 300.75p 297.50p 297.50p 500
17/04/2013 300.00p 303.00p 292.20p 297.50p 2781
16/04/2013 301.00p 301.00p 295.00p 300.00p 80
15/04/2013 301.50p 304.00p 300.00p 301.00p 0
12/04/2013 301.50p 304.00p 301.00p 301.50p 0
11/04/2013 302.50p 304.00p 301.00p 301.50p 4221
10/04/2013 305.50p 305.50p 302.50p 302.50p 1711
09/04/2013 305.50p 305.50p 303.50p 305.50p 1275
08/04/2013 305.50p 305.50p 305.00p 305.50p 0
05/04/2013 305.50p 305.50p 305.00p 305.50p 354
04/04/2013 306.50p 306.50p 298.00p 305.50p 2000
03/04/2013 306.50p 306.50p 305.00p 306.50p 5000
02/04/2013 304.00p 307.50p 303.00p 306.50p 5621
28/03/2013 303.50p 305.00p 300.00p 304.00p 4330
27/03/2013 303.50p 303.50p 300.00p 303.50p 0
26/03/2013 303.50p 303.50p 300.00p 303.50p 899
25/03/2013 301.50p 303.50p 301.50p 303.50p 3580
22/03/2013 301.50p 302.50p 300.00p 301.50p 9000
21/03/2013 300.00p 302.00p 300.00p 301.50p 2500
20/03/2013 300.00p 301.50p 297.00p 300.00p 7296
19/03/2013 296.50p 301.75p 296.50p 300.00p 8943
18/03/2013 296.50p 296.50p 294.00p 296.50p 4000
15/03/2013 296.00p 297.50p 292.00p 296.50p 0
14/03/2013 296.00p 296.50p 292.00p 296.00p 13041
13/03/2013 296.00p 297.00p 291.00p 296.00p 9515
12/03/2013 297.00p 300.00p 297.00p 297.00p 750
11/03/2013 295.00p 300.00p 292.00p 297.00p 6250
08/03/2013 295.00p 297.00p 292.00p 295.00p 2095
07/03/2013 299.00p 299.00p 295.00p 295.00p 3148
06/03/2013 300.00p 300.00p 295.00p 299.00p 769
05/03/2013 301.00p 302.00p 295.00p 300.00p 28895
04/03/2013 303.50p 303.50p 300.00p 301.00p 1250
01/03/2013 303.50p 303.50p 300.50p 303.50p 2880
28/02/2013 296.50p 305.00p 296.50p 303.50p 14623
27/02/2013 291.50p 296.50p 291.50p 296.50p 1281
26/02/2013 290.00p 295.00p 287.50p 291.50p 4555
25/02/2013 288.50p 295.00p 288.50p 290.00p 24925
22/02/2013 288.50p 292.00p 288.50p 288.50p 0
21/02/2013 288.50p 292.00p 288.50p 288.50p 1000
20/02/2013 285.00p 292.00p 285.00p 288.50p 1500
19/02/2013 283.50p 287.00p 282.50p 285.00p 1559
18/02/2013 282.50p 283.40p 282.50p 282.50p 2500
15/02/2013 282.50p 287.00p 280.00p 282.50p 6495
14/02/2013 283.50p 283.50p 282.50p 282.50p 2500
13/02/2013 281.00p 285.00p 280.00p 283.50p 5096
12/02/2013 280.00p 288.00p 280.00p 280.00p 5250
11/02/2013 280.00p 285.00p 280.00p 280.00p 0
08/02/2013 280.00p 285.00p 280.00p 280.00p 274
07/02/2013 280.00p 285.00p 280.00p 280.00p 67
06/02/2013 280.00p 280.00p 276.50p 280.00p 1190
05/02/2013 280.00p 280.00p 276.50p 280.00p 127
04/02/2013 279.00p 283.00p 271.00p 280.00p 0
01/02/2013 279.00p 283.00p 271.00p 279.00p 20178
31/01/2013 279.00p 283.00p 278.00p 279.00p 0
30/01/2013 279.00p 283.00p 278.00p 279.00p 0
29/01/2013 279.00p 283.00p 278.00p 279.00p 0
28/01/2013 278.00p 283.00p 278.00p 279.00p 15
25/01/2013 276.50p 278.00p 274.00p 278.00p 1440
24/01/2013 275.00p 280.00p 274.25p 276.50p 4371
23/01/2013 275.00p 278.00p 274.00p 275.00p 0
22/01/2013 276.00p 278.00p 274.00p 275.00p 4714

*Close Price adjusted for both dividends and splits