Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/04/2012 284.00p 284.00p 281.90p 284.00p 1954
23/04/2012 284.00p 284.00p 281.75p 284.00p 2500
20/04/2012 284.00p 288.00p 284.00p 284.00p 2400
19/04/2012 285.00p 285.00p 281.30p 284.00p 374
18/04/2012 285.00p 285.28p 285.00p 285.00p 150000
17/04/2012 285.00p 289.00p 281.60p 285.00p 2152
16/04/2012 285.00p 290.00p 285.00p 285.00p 3315
13/04/2012 285.00p 287.24p 285.00p 285.00p 2500
12/04/2012 285.00p 285.00p 277.00p 285.00p 0
11/04/2012 285.00p 285.00p 277.00p 285.00p 0
10/04/2012 285.00p 285.00p 277.00p 285.00p 14534
05/04/2012 285.00p 286.50p 284.60p 285.00p 0
04/04/2012 286.50p 286.50p 284.60p 285.00p 1000
03/04/2012 286.50p 290.00p 284.75p 286.50p 4250
02/04/2012 286.50p 290.00p 284.60p 286.50p 6297
30/03/2012 286.50p 290.00p 286.50p 286.50p 675
29/03/2012 286.50p 289.00p 284.60p 286.50p 0
28/03/2012 287.00p 289.00p 284.60p 286.50p 7800
27/03/2012 287.00p 290.00p 284.40p 287.00p 3379
26/03/2012 287.00p 289.00p 287.00p 287.00p 4500
23/03/2012 287.00p 290.00p 264.19p 287.00p 47429
22/03/2012 283.00p 288.00p 279.90p 287.00p 17104
21/03/2012 281.50p 283.00p 279.90p 283.00p 2910
20/03/2012 273.50p 285.00p 273.50p 281.50p 7119
19/03/2012 273.50p 277.00p 273.50p 273.50p 5040
16/03/2012 273.50p 277.00p 273.50p 273.50p 3629
15/03/2012 273.50p 273.50p 272.50p 273.50p 3000
14/03/2012 273.50p 277.00p 272.50p 273.50p 5291
13/03/2012 273.50p 277.00p 272.50p 273.50p 1885
12/03/2012 273.50p 277.00p 273.50p 273.50p 5082
09/03/2012 273.50p 276.00p 271.50p 273.50p 9842
08/03/2012 273.50p 276.00p 271.50p 273.50p 7189
07/03/2012 273.50p 273.50p 271.50p 273.50p 8590
06/03/2012 273.50p 273.50p 271.50p 273.50p 3023
05/03/2012 273.50p 277.00p 271.50p 273.50p 2850
02/03/2012 273.50p 275.00p 271.50p 273.50p 18841
01/03/2012 273.50p 273.50p 271.50p 273.50p 10781
29/02/2012 273.50p 273.50p 271.25p 273.50p 3040
28/02/2012 274.00p 275.00p 271.25p 273.50p 23773
27/02/2012 271.50p 276.50p 270.50p 274.00p 30644
24/02/2012 265.00p 273.00p 262.00p 271.50p 21045
23/02/2012 262.50p 265.00p 262.50p 265.00p 2000
22/02/2012 253.50p 267.00p 253.50p 262.50p 25534
21/02/2012 249.50p 259.00p 249.50p 252.50p 8086
20/02/2012 249.50p 250.69p 248.00p 249.50p 1262
17/02/2012 246.00p 252.00p 246.00p 249.50p 3000
16/02/2012 246.00p 250.00p 238.50p 246.00p 0
15/02/2012 246.00p 250.00p 238.50p 246.00p 0
14/02/2012 238.50p 250.00p 238.50p 246.00p 10950
13/02/2012 238.50p 243.00p 236.50p 238.50p 1850
10/02/2012 236.00p 244.00p 236.00p 238.50p 4463
09/02/2012 234.00p 240.00p 234.00p 236.00p 500
08/02/2012 234.00p 234.00p 231.55p 234.00p 1324
07/02/2012 233.50p 236.00p 233.50p 234.00p 0
06/02/2012 233.50p 236.00p 233.50p 233.50p 2055
03/02/2012 233.50p 238.00p 233.50p 233.50p 4000
02/02/2012 231.50p 237.00p 231.50p 233.50p 6758
01/02/2012 231.50p 234.00p 230.10p 231.50p 0
31/01/2012 231.50p 234.00p 230.10p 231.50p 0
30/01/2012 231.50p 234.00p 230.10p 231.50p 5017
27/01/2012 231.50p 234.00p 231.50p 231.50p 1147
26/01/2012 231.50p 234.00p 230.10p 231.50p 801
25/01/2012 231.50p 232.00p 228.00p 231.50p 3229
24/01/2012 231.50p 231.50p 228.00p 231.50p 1000
23/01/2012 231.50p 232.00p 228.00p 231.50p 1898
20/01/2012 231.50p 231.50p 228.70p 231.50p 2500
19/01/2012 231.50p 234.00p 228.00p 231.50p 0
18/01/2012 231.50p 234.00p 228.00p 231.50p 0
17/01/2012 231.50p 234.00p 228.00p 231.50p 41500
16/01/2012 231.50p 233.42p 228.00p 231.50p 10723
13/01/2012 231.50p 231.50p 228.00p 231.50p 2508
12/01/2012 232.00p 232.00p 227.00p 231.50p 19232
11/01/2012 231.50p 232.00p 230.30p 232.00p 2200
10/01/2012 233.00p 233.00p 228.50p 231.50p 11000
09/01/2012 232.00p 233.00p 230.00p 233.00p 3360
06/01/2012 232.00p 232.00p 227.00p 232.00p 10500
05/01/2012 232.00p 232.00p 227.00p 232.00p 0
04/01/2012 232.00p 232.00p 227.00p 232.00p 10522
03/01/2012 233.00p 235.40p 229.00p 233.00p 13045
30/12/2011 233.00p 233.00p 229.16p 233.00p 7908
29/12/2011 233.00p 235.40p 229.00p 233.00p 0
28/12/2011 233.00p 235.40p 229.00p 233.00p 0
23/12/2011 233.00p 235.40p 229.00p 233.00p 5270
22/12/2011 233.00p 233.00p 227.16p 233.00p 0
21/12/2011 232.50p 233.00p 227.16p 233.00p 0
20/12/2011 231.00p 232.50p 227.16p 232.50p 13000
19/12/2011 231.00p 231.00p 227.16p 231.00p 671
16/12/2011 231.00p 231.50p 227.00p 231.00p 3208
15/12/2011 231.00p 231.50p 231.00p 231.00p 8
14/12/2011 231.00p 231.00p 227.00p 231.00p 0
13/12/2011 231.00p 231.00p 227.00p 231.00p 2250
12/12/2011 231.00p 232.00p 227.00p 231.00p 0
09/12/2011 232.00p 232.00p 227.00p 231.00p 4000
08/12/2011 232.00p 233.50p 230.10p 233.50p 5000
07/12/2011 232.00p 233.50p 230.07p 233.50p 7650
06/12/2011 231.50p 234.90p 230.35p 233.50p 4750
05/12/2011 231.00p 233.00p 227.00p 233.00p 5446
02/12/2011 231.00p 231.00p 227.40p 231.00p 4610
01/12/2011 231.00p 232.00p 228.60p 231.00p 0
30/11/2011 231.00p 232.00p 228.60p 231.00p 1115
29/11/2011 229.00p 229.50p 228.00p 229.50p 620
28/11/2011 228.00p 229.00p 226.00p 229.00p 8695
25/11/2011 229.00p 229.00p 226.25p 228.00p 2500
24/11/2011 227.50p 228.25p 225.00p 228.00p 10779
23/11/2011 227.50p 227.50p 225.00p 227.50p 11500
22/11/2011 227.50p 228.30p 225.00p 227.50p 113605
21/11/2011 227.50p 227.50p 225.00p 227.50p 22500
18/11/2011 230.50p 230.50p 227.00p 227.50p 500
17/11/2011 232.50p 234.15p 228.00p 232.50p 0
16/11/2011 232.50p 234.15p 228.00p 232.50p 0
15/11/2011 232.50p 234.15p 228.00p 232.50p 4008
14/11/2011 232.50p 232.50p 227.00p 232.50p 3315
11/11/2011 232.50p 233.50p 228.00p 232.50p 0
10/11/2011 233.50p 233.50p 228.00p 232.50p 2500
09/11/2011 233.50p 234.00p 228.00p 233.50p 0
08/11/2011 231.50p 234.00p 228.00p 233.50p 0
07/11/2011 231.50p 234.00p 228.00p 231.50p 0
04/11/2011 231.50p 234.00p 228.00p 231.50p 0
03/11/2011 234.00p 234.00p 228.00p 231.50p 1000
02/11/2011 234.00p 234.00p 231.68p 234.00p 225
01/11/2011 234.00p 238.00p 234.00p 234.00p 0
31/10/2011 234.00p 238.00p 234.00p 234.00p 0
28/10/2011 234.00p 238.00p 234.00p 234.00p 310
27/10/2011 234.00p 234.00p 234.00p 234.00p 0
26/10/2011 234.00p 234.00p 234.00p 234.00p 0
25/10/2011 234.00p 234.00p 234.00p 234.00p 613
24/10/2011 234.00p 234.00p 231.68p 234.00p 2071
21/10/2011 234.00p 237.00p 234.00p 234.00p 839
20/10/2011 234.00p 236.80p 230.00p 234.00p 0
19/10/2011 234.00p 236.80p 230.00p 234.00p 0
18/10/2011 234.00p 236.80p 230.00p 234.00p 6181
17/10/2011 234.00p 236.50p 233.00p 234.00p 0
14/10/2011 234.00p 236.50p 233.00p 234.00p 0
13/10/2011 234.00p 236.50p 233.00p 234.00p 0
12/10/2011 234.00p 236.50p 233.00p 234.00p 0
11/10/2011 235.00p 236.50p 233.00p 234.00p 0
10/10/2011 235.00p 236.50p 233.00p 235.00p 0
07/10/2011 236.50p 236.50p 233.00p 235.00p 10000
06/10/2011 237.50p 237.50p 235.60p 236.50p 1273
05/10/2011 237.50p 237.50p 235.51p 237.50p 1000
04/10/2011 237.50p 239.25p 237.50p 237.50p 0
03/10/2011 237.50p 239.25p 237.50p 237.50p 0
30/09/2011 237.50p 239.25p 237.50p 237.50p 0
29/09/2011 237.50p 239.25p 237.50p 237.50p 425
28/09/2011 237.50p 240.00p 237.50p 237.50p 0
27/09/2011 237.50p 240.00p 237.50p 237.50p 5000
26/09/2011 237.50p 237.50p 235.25p 237.50p 500
23/09/2011 237.50p 237.50p 235.00p 237.50p 600
22/09/2011 237.50p 237.50p 235.75p 237.50p 0
21/09/2011 237.50p 237.50p 235.75p 237.50p 0
20/09/2011 237.50p 237.50p 235.75p 237.50p 500
19/09/2011 237.50p 238.50p 235.70p 237.50p 0
16/09/2011 238.50p 238.50p 235.70p 237.50p 3000
15/09/2011 238.50p 238.50p 237.00p 238.50p 1003
14/09/2011 237.50p 242.00p 236.50p 238.50p 13350
13/09/2011 238.50p 242.00p 236.50p 237.50p 13350
12/09/2011 243.00p 243.00p 238.00p 238.50p 13350
09/09/2011 243.00p 247.00p 238.70p 243.00p 1603
08/09/2011 243.00p 243.00p 239.60p 243.00p 0
07/09/2011 243.00p 243.00p 239.60p 243.00p 750
06/09/2011 245.00p 246.50p 243.00p 243.00p 0
05/09/2011 245.00p 246.50p 245.00p 245.00p 255
02/09/2011 245.00p 248.00p 240.50p 245.00p 0
01/09/2011 245.00p 248.00p 240.50p 245.00p 0
31/08/2011 240.50p 248.00p 240.50p 245.00p 3319
30/08/2011 236.50p 242.95p 236.50p 240.50p 4115
26/08/2011 232.50p 236.50p 232.50p 236.50p 1000
25/08/2011 232.50p 232.50p 231.03p 232.50p 150
24/08/2011 232.50p 233.00p 232.00p 232.50p 0
23/08/2011 232.50p 233.00p 232.00p 232.50p 0
22/08/2011 232.00p 233.00p 232.00p 232.50p 107
19/08/2011 232.00p 233.80p 230.04p 232.00p 1039
18/08/2011 238.50p 243.50p 232.00p 232.00p 0
17/08/2011 240.00p 243.50p 240.00p 242.50p 0
16/08/2011 240.00p 243.00p 240.00p 240.00p 2057
15/08/2011 239.00p 242.70p 239.00p 240.00p 2289
12/08/2011 240.00p 241.00p 235.00p 239.00p 6796
11/08/2011 240.00p 240.00p 240.00p 240.00p 0
10/08/2011 237.50p 240.50p 237.50p 240.00p 3408
09/08/2011 230.00p 233.50p 230.00p 233.50p 47027
08/08/2011 250.00p 252.50p 228.00p 230.00p 15029
05/08/2011 265.00p 265.00p 250.00p 252.50p 9038
04/08/2011 264.00p 265.00p 261.00p 265.00p 5000
03/08/2011 267.00p 267.00p 262.00p 264.00p 16003
02/08/2011 267.00p 267.00p 263.20p 267.00p 3500
01/08/2011 267.00p 267.00p 263.20p 267.00p 5000
29/07/2011 267.00p 267.00p 264.00p 267.00p 349
28/07/2011 267.00p 272.00p 267.00p 267.00p 0
27/07/2011 267.00p 272.00p 267.00p 267.00p 0
26/07/2011 267.00p 272.00p 267.00p 267.00p 0
25/07/2011 267.00p 272.00p 267.00p 267.00p 494
22/07/2011 267.00p 267.00p 263.10p 267.00p 860
21/07/2011 267.00p 271.50p 267.00p 267.00p 1092
20/07/2011 267.00p 270.00p 267.00p 267.00p 4000
19/07/2011 267.00p 270.00p 263.10p 267.00p 1190
18/07/2011 267.00p 267.00p 262.50p 267.00p 2750
15/07/2011 267.00p 267.00p 263.50p 267.00p 509

*Close Price adjusted for both dividends and splits