Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/01/2013 276.00p 276.00p 274.00p 276.00p 939
18/01/2013 276.00p 276.00p 274.00p 276.00p 1600
17/01/2013 276.00p 276.00p 274.00p 276.00p 0
16/01/2013 276.00p 276.00p 274.00p 276.00p 1000
15/01/2013 275.00p 280.00p 275.00p 276.00p 1772
14/01/2013 277.50p 277.50p 275.00p 275.00p 4500
11/01/2013 273.50p 277.50p 273.50p 277.50p 5354
10/01/2013 272.50p 272.50p 272.00p 272.50p 7757
09/01/2013 272.50p 272.50p 270.00p 272.50p 2000
08/01/2013 272.50p 272.50p 270.00p 272.50p 2560
07/01/2013 274.00p 274.00p 267.00p 272.50p 2880
04/01/2013 274.00p 274.00p 270.00p 274.00p 710
03/01/2013 273.00p 274.00p 268.00p 274.00p 12867
02/01/2013 273.00p 273.00p 268.00p 273.00p 1000
31/12/2012 274.50p 274.50p 270.70p 274.50p 0
28/12/2012 274.50p 274.50p 270.70p 274.50p 8500
27/12/2012 274.50p 276.75p 274.50p 274.50p 0
24/12/2012 274.50p 276.75p 274.50p 274.50p 2375
21/12/2012 274.50p 276.75p 274.50p 274.50p 2230
20/12/2012 273.50p 275.50p 273.50p 273.50p 1234
19/12/2012 273.50p 275.75p 270.00p 273.50p 20800
18/12/2012 273.50p 274.50p 269.30p 273.50p 0
17/12/2012 273.50p 274.50p 269.30p 273.50p 13200
14/12/2012 273.50p 273.50p 270.80p 273.50p 2000
13/12/2012 270.00p 273.50p 270.00p 273.50p 6000
12/12/2012 270.00p 271.50p 270.00p 270.00p 0
11/12/2012 270.00p 271.50p 270.00p 270.00p 1000
10/12/2012 270.00p 270.00p 269.00p 270.00p 7202
07/12/2012 270.00p 271.50p 270.00p 270.00p 3000
06/12/2012 274.00p 275.00p 266.84p 270.00p 21783
05/12/2012 274.00p 274.00p 274.00p 274.00p 1000
04/12/2012 274.00p 274.00p 272.50p 274.00p 0
03/12/2012 274.00p 274.00p 272.50p 274.00p 10000
30/11/2012 274.00p 274.00p 270.00p 274.00p 4256
29/11/2012 269.00p 274.00p 269.00p 274.00p 7900
28/11/2012 270.50p 271.00p 270.00p 270.50p 1659
27/11/2012 272.50p 272.50p 270.00p 270.50p 2544
26/11/2012 274.00p 274.00p 265.00p 272.50p 12000
23/11/2012 271.50p 275.00p 271.50p 274.00p 4236
22/11/2012 271.50p 273.20p 270.45p 271.50p 0
21/11/2012 271.50p 273.20p 270.45p 271.50p 3039
20/11/2012 271.50p 273.20p 270.10p 271.50p 0
19/11/2012 271.50p 273.20p 270.10p 271.50p 0
16/11/2012 271.50p 273.20p 270.10p 271.50p 4783
15/11/2012 275.00p 275.00p 268.00p 271.50p 5300
14/11/2012 275.00p 275.00p 270.13p 275.00p 4000
13/11/2012 276.50p 276.50p 273.00p 275.00p 1000
12/11/2012 280.00p 281.50p 273.00p 278.00p 6303
09/11/2012 280.00p 282.00p 275.00p 280.00p 18848
08/11/2012 280.00p 280.00p 277.00p 280.00p 6500
07/11/2012 280.00p 283.00p 280.00p 280.00p 0
06/11/2012 280.00p 283.00p 280.00p 280.00p 3500
05/11/2012 279.00p 280.50p 279.00p 280.00p 705
02/11/2012 280.00p 280.00p 275.00p 279.00p 2500
01/11/2012 280.00p 281.00p 280.00p 280.00p 2700
31/10/2012 280.00p 282.50p 275.00p 280.00p 5171
30/10/2012 280.00p 280.00p 275.50p 280.00p 0
29/10/2012 280.00p 280.00p 275.50p 280.00p 0
26/10/2012 280.00p 280.00p 275.50p 280.00p 0
25/10/2012 280.00p 280.00p 275.50p 280.00p 3000
24/10/2012 280.00p 285.00p 275.50p 280.00p 3209
23/10/2012 280.00p 280.00p 275.50p 280.00p 214
22/10/2012 280.00p 283.00p 280.00p 280.00p 8500
19/10/2012 280.00p 283.50p 280.00p 280.00p 0
18/10/2012 280.00p 283.50p 280.00p 280.00p 277
17/10/2012 280.00p 280.00p 275.00p 280.00p 11838
16/10/2012 281.00p 283.00p 279.00p 280.00p 0
15/10/2012 279.00p 283.00p 279.00p 281.00p 10318
12/10/2012 279.00p 279.00p 277.00p 279.00p 2000
11/10/2012 279.00p 282.20p 279.00p 279.00p 0
10/10/2012 279.00p 282.20p 279.00p 279.00p 4000
09/10/2012 280.00p 281.00p 276.00p 279.00p 12500
08/10/2012 280.00p 280.00p 276.00p 280.00p 377
05/10/2012 276.50p 280.00p 275.00p 280.00p 23430
04/10/2012 278.50p 278.50p 273.00p 276.50p 6467
03/10/2012 278.50p 279.00p 277.60p 278.50p 6380
02/10/2012 278.50p 279.00p 278.20p 278.50p 3957
01/10/2012 278.50p 278.50p 278.20p 278.50p 864
28/09/2012 278.50p 279.50p 278.20p 278.50p 5880
27/09/2012 278.50p 278.50p 278.00p 278.50p 2336
26/09/2012 278.50p 282.00p 277.00p 278.50p 0
25/09/2012 279.50p 282.00p 277.00p 278.50p 18180
24/09/2012 280.00p 280.00p 277.43p 279.50p 18499
21/09/2012 281.50p 281.50p 275.00p 280.00p 29317
20/09/2012 284.00p 284.00p 277.57p 281.50p 36213
19/09/2012 284.00p 284.00p 277.94p 284.00p 11809
18/09/2012 284.00p 288.00p 281.28p 284.00p 17764
17/09/2012 284.00p 288.00p 284.00p 284.00p 348
14/09/2012 280.00p 285.00p 280.00p 284.00p 2900
13/09/2012 280.00p 280.00p 278.10p 280.00p 1138
12/09/2012 280.00p 285.00p 278.00p 280.00p 0
11/09/2012 282.50p 285.00p 278.00p 280.00p 16130
10/09/2012 279.00p 285.00p 279.00p 282.50p 290
07/09/2012 279.00p 283.00p 279.00p 279.00p 601
06/09/2012 279.00p 283.00p 279.00p 279.00p 792
05/09/2012 279.00p 283.00p 277.10p 279.00p 0
04/09/2012 279.00p 283.00p 277.10p 279.00p 0
03/09/2012 279.00p 283.00p 277.10p 279.00p 6389
31/08/2012 277.50p 280.00p 277.50p 279.00p 1000
30/08/2012 277.50p 280.00p 277.50p 277.50p 173
29/08/2012 275.00p 280.00p 274.00p 277.50p 17842
28/08/2012 278.50p 282.00p 275.00p 275.00p 4422
24/08/2012 278.50p 278.50p 277.45p 278.50p 0
23/08/2012 278.50p 278.50p 277.45p 278.50p 2540
22/08/2012 281.00p 285.00p 278.50p 278.50p 102
21/08/2012 281.00p 283.00p 281.00p 281.00p 4900
20/08/2012 281.00p 282.00p 278.12p 281.00p 0
17/08/2012 282.00p 282.00p 278.12p 281.00p 0
16/08/2012 281.00p 281.00p 278.12p 281.00p 11000
15/08/2012 281.00p 285.00p 281.00p 281.00p 1370
14/08/2012 281.00p 281.00p 280.20p 281.00p 0
13/08/2012 281.00p 281.00p 280.20p 281.00p 715
10/08/2012 281.00p 283.00p 281.00p 281.00p 3500
09/08/2012 281.00p 284.70p 277.00p 281.00p 12670
08/08/2012 281.00p 283.00p 279.50p 281.00p 0
07/08/2012 281.00p 283.00p 279.50p 281.00p 3133
06/08/2012 281.00p 281.00p 278.20p 281.00p 2500
03/08/2012 281.00p 285.00p 281.00p 281.00p 0
02/08/2012 281.00p 285.00p 281.00p 281.00p 2925
01/08/2012 284.00p 284.60p 281.00p 281.00p 150
31/07/2012 290.00p 295.00p 285.00p 286.50p 0
30/07/2012 285.00p 295.00p 285.00p 290.00p 7884
27/07/2012 282.50p 285.80p 282.50p 285.00p 6220
26/07/2012 282.50p 288.85p 282.50p 282.50p 0
25/07/2012 282.50p 288.85p 282.50p 282.50p 3346
24/07/2012 282.50p 282.50p 282.25p 282.50p 4000
23/07/2012 282.50p 288.00p 280.00p 282.50p 0
20/07/2012 280.00p 288.00p 280.00p 282.50p 2887
19/07/2012 276.00p 280.00p 275.60p 280.00p 2988
18/07/2012 276.00p 280.00p 276.00p 276.00p 600
17/07/2012 276.00p 276.00p 275.00p 276.00p 5000
16/07/2012 275.00p 278.00p 275.00p 276.00p 2359
13/07/2012 276.00p 278.51p 273.50p 275.00p 6364
12/07/2012 276.00p 280.00p 276.00p 276.00p 99
11/07/2012 276.00p 278.00p 276.00p 276.00p 0
10/07/2012 276.00p 278.00p 276.00p 276.00p 0
09/07/2012 276.00p 278.00p 276.00p 276.00p 1781
06/07/2012 276.00p 280.00p 276.00p 276.00p 0
05/07/2012 276.00p 280.00p 276.00p 276.00p 3500
04/07/2012 276.00p 276.00p 276.00p 276.00p 3600
03/07/2012 276.00p 280.00p 276.00p 276.00p 520
02/07/2012 276.00p 276.00p 273.00p 276.00p 2465
29/06/2012 276.00p 276.00p 272.00p 276.00p 200
28/06/2012 276.00p 276.00p 272.00p 276.00p 0
27/06/2012 276.00p 276.00p 272.00p 276.00p 1
26/06/2012 279.00p 279.00p 272.00p 276.00p 13255
25/06/2012 282.50p 282.50p 275.00p 279.00p 28985
22/06/2012 282.50p 285.00p 280.00p 282.50p 2996
21/06/2012 280.00p 285.00p 280.00p 282.50p 3000
20/06/2012 275.00p 275.50p 270.00p 275.00p 7820
19/06/2012 275.00p 279.00p 271.22p 275.00p 0
18/06/2012 275.00p 279.00p 271.22p 275.00p 18539
15/06/2012 277.50p 280.00p 275.00p 275.00p 0
14/06/2012 277.50p 280.00p 277.50p 277.50p 0
13/06/2012 277.50p 280.00p 277.50p 277.50p 0
12/06/2012 277.50p 280.00p 277.50p 277.50p 2540
11/06/2012 277.50p 280.00p 277.50p 277.50p 1000
08/06/2012 277.50p 277.50p 275.00p 277.50p 2000
07/06/2012 277.50p 277.50p 273.00p 277.50p 26000
06/06/2012 279.00p 279.00p 274.00p 277.50p 7000
01/06/2012 279.00p 283.34p 275.00p 279.00p 9055
31/05/2012 279.00p 279.00p 276.60p 279.00p 0
30/05/2012 279.00p 279.00p 276.60p 279.00p 0
29/05/2012 279.00p 279.00p 276.60p 279.00p 0
28/05/2012 279.00p 279.00p 276.60p 279.00p 2000
25/05/2012 279.00p 279.00p 276.60p 279.00p 0
24/05/2012 279.00p 279.00p 276.60p 279.00p 422
23/05/2012 279.00p 282.00p 275.00p 279.00p 30000
22/05/2012 279.00p 281.40p 276.73p 279.00p 7620
21/05/2012 280.00p 280.00p 276.71p 279.00p 2000
18/05/2012 281.50p 283.50p 276.50p 280.00p 4160
17/05/2012 281.50p 281.50p 279.20p 281.50p 177
16/05/2012 281.50p 281.50p 278.00p 281.50p 2500
15/05/2012 281.50p 281.50p 278.00p 281.50p 24402
14/05/2012 281.50p 285.50p 280.00p 281.50p 0
11/05/2012 285.50p 285.50p 280.00p 281.50p 5624
10/05/2012 285.50p 285.50p 280.00p 285.50p 3506
09/05/2012 287.50p 287.50p 285.50p 285.50p 1000
08/05/2012 284.00p 289.99p 284.00p 287.50p 8500
04/05/2012 284.00p 284.00p 280.00p 284.00p 15457
03/05/2012 284.00p 284.00p 280.00p 284.00p 10000
02/05/2012 284.00p 284.00p 280.00p 284.00p 12000
01/05/2012 284.00p 288.00p 283.00p 284.00p 29200
30/04/2012 284.00p 284.00p 280.00p 284.00p 2600
27/04/2012 284.00p 284.00p 280.00p 284.00p 10000
26/04/2012 284.00p 286.00p 280.00p 284.00p 16389
25/04/2012 284.00p 284.00p 281.90p 284.00p 0

*Close Price adjusted for both dividends and splits