Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2010 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 22/09/2010 | 188.00p | 189.50p | 175.00p | 189.50p | 136000 |
| 21/09/2010 | 188.00p | 188.00p | 187.20p | 188.00p | 1907 |
| 20/09/2010 | 186.00p | 188.00p | 186.00p | 188.00p | 2531 |
| 17/09/2010 | 186.00p | 186.00p | 185.60p | 186.00p | 814 |
| 16/09/2010 | 175.00p | 186.00p | 175.00p | 186.00p | 0 |
| 15/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/09/2010 | 176.50p | 180.00p | 175.00p | 175.00p | 2459 |
| 13/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 10/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 09/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 08/09/2010 | 176.50p | 176.60p | 176.50p | 176.50p | 50 |
| 07/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 06/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 03/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 02/09/2010 | 176.50p | 180.00p | 174.50p | 176.50p | 3220 |
| 01/09/2010 | 175.00p | 176.50p | 175.00p | 176.50p | 0 |
| 31/08/2010 | 175.00p | 175.14p | 175.00p | 175.00p | 1000 |
| 27/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/08/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 2000 |
| 25/08/2010 | 176.50p | 176.50p | 173.50p | 173.50p | 0 |
| 24/08/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 23/08/2010 | 176.50p | 176.60p | 176.50p | 176.50p | 1500 |
| 20/08/2010 | 175.00p | 180.00p | 172.00p | 176.50p | 29260 |
| 19/08/2010 | 173.00p | 175.00p | 173.00p | 175.00p | 0 |
| 18/08/2010 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 17/08/2010 | 168.50p | 173.00p | 168.50p | 173.00p | 677 |
| 16/08/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 13/08/2010 | 167.00p | 172.00p | 167.00p | 168.50p | 3000 |
| 12/08/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 11/08/2010 | 166.00p | 169.20p | 166.00p | 167.00p | 1000 |
| 10/08/2010 | 166.00p | 169.20p | 162.00p | 166.00p | 4756 |
| 09/08/2010 | 164.00p | 167.20p | 164.00p | 166.00p | 3480 |
| 06/08/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 05/08/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 04/08/2010 | 167.00p | 167.00p | 162.00p | 164.00p | 4000 |
| 03/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 02/08/2010 | 172.50p | 175.00p | 168.00p | 172.50p | 4500 |
| 30/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/07/2010 | 172.50p | 175.00p | 168.00p | 172.50p | 4214 |
| 27/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/07/2010 | 168.50p | 172.50p | 168.50p | 172.50p | 2700 |
| 23/07/2010 | 168.50p | 168.50p | 167.75p | 168.50p | 31 |
| 22/07/2010 | 168.50p | 168.50p | 167.75p | 168.50p | 1000 |
| 21/07/2010 | 167.50p | 169.00p | 167.50p | 168.50p | 4667 |
| 20/07/2010 | 167.50p | 169.00p | 167.50p | 167.50p | 4259 |
| 19/07/2010 | 166.50p | 168.60p | 166.50p | 166.50p | 6000 |
| 16/07/2010 | 166.50p | 167.50p | 163.00p | 166.50p | 5350 |
| 15/07/2010 | 169.00p | 169.00p | 165.00p | 166.50p | 2550 |
| 14/07/2010 | 171.50p | 171.50p | 169.00p | 169.00p | 0 |
| 13/07/2010 | 171.50p | 173.60p | 171.50p | 171.50p | 3604 |
| 12/07/2010 | 170.00p | 172.95p | 168.55p | 171.50p | 4700 |
| 09/07/2010 | 175.00p | 175.00p | 165.00p | 170.00p | 12567 |
| 08/07/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 31000 |
| 07/07/2010 | 175.00p | 178.50p | 175.00p | 175.00p | 1107 |
| 06/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/07/2010 | 171.50p | 175.00p | 171.50p | 175.00p | 5990 |
| 02/07/2010 | 171.50p | 173.95p | 171.50p | 171.50p | 1500 |
| 01/07/2010 | 171.50p | 173.95p | 171.50p | 171.50p | 1120 |
| 30/06/2010 | 180.00p | 180.00p | 170.00p | 171.50p | 10000 |
| 29/06/2010 | 169.00p | 185.00p | 169.00p | 180.00p | 13500 |
| 28/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 25/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 24/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 23/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 22/06/2010 | 169.00p | 169.00p | 165.00p | 169.00p | 10000 |
| 21/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 18/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 17/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 15/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 14/06/2010 | 168.00p | 169.00p | 168.00p | 169.00p | 0 |
| 11/06/2010 | 168.00p | 168.00p | 163.00p | 168.00p | 10896 |
| 10/06/2010 | 164.00p | 168.00p | 164.00p | 168.00p | 10837 |
| 09/06/2010 | 164.00p | 166.96p | 164.00p | 164.00p | 2000 |
| 08/06/2010 | 164.00p | 166.50p | 164.00p | 164.00p | 1000 |
| 07/06/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 04/06/2010 | 166.50p | 166.50p | 163.00p | 164.00p | 2000 |
| 03/06/2010 | 168.00p | 168.00p | 166.50p | 166.50p | 0 |
| 02/06/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/06/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 28/05/2010 | 168.00p | 168.00p | 163.00p | 168.00p | 6500 |
| 27/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 26/05/2010 | 166.50p | 168.00p | 166.50p | 168.00p | 0 |
| 25/05/2010 | 168.00p | 168.00p | 163.00p | 166.50p | 2600 |
| 24/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 21/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 20/05/2010 | 165.00p | 170.00p | 165.00p | 168.00p | 6000 |
| 19/05/2010 | 166.00p | 166.00p | 165.00p | 165.00p | 0 |
| 18/05/2010 | 168.50p | 170.00p | 166.00p | 166.00p | 1200 |
| 17/05/2010 | 172.50p | 172.50p | 168.00p | 168.50p | 6000 |
| 14/05/2010 | 171.50p | 172.50p | 171.50p | 172.50p | 0 |
| 13/05/2010 | 168.50p | 171.50p | 168.50p | 171.50p | 1200 |
| 12/05/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 11/05/2010 | 168.50p | 168.95p | 168.50p | 168.50p | 1200 |
| 10/05/2010 | 169.50p | 169.50p | 168.50p | 168.50p | 0 |
| 07/05/2010 | 168.50p | 172.00p | 168.50p | 169.50p | 1000 |
| 06/05/2010 | 170.50p | 170.50p | 168.50p | 168.50p | 0 |
| 05/05/2010 | 170.50p | 170.85p | 162.00p | 170.50p | 5500 |
| 04/05/2010 | 177.50p | 177.50p | 170.50p | 170.50p | 3060 |
| 30/04/2010 | 179.00p | 180.20p | 177.50p | 177.50p | 580 |
| 29/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 28/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 27/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 26/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 23/04/2010 | 179.00p | 179.00p | 175.00p | 179.00p | 3000 |
| 22/04/2010 | 179.00p | 181.96p | 175.00p | 179.00p | 950 |
| 21/04/2010 | 176.50p | 179.00p | 176.50p | 179.00p | 0 |
| 20/04/2010 | 175.00p | 178.00p | 173.35p | 176.50p | 3710 |
| 19/04/2010 | 176.50p | 176.50p | 175.00p | 175.00p | 6197 |
| 16/04/2010 | 173.50p | 176.50p | 173.50p | 176.50p | 0 |
| 15/04/2010 | 173.50p | 176.00p | 170.00p | 173.50p | 5535 |
| 14/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 13/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 12/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 09/04/2010 | 171.50p | 173.50p | 171.50p | 173.50p | 1500 |
| 08/04/2010 | 180.00p | 180.00p | 170.50p | 171.50p | 10634 |
| 07/04/2010 | 177.50p | 184.45p | 177.50p | 180.00p | 6250 |
| 06/04/2010 | 179.50p | 179.50p | 177.50p | 177.50p | 0 |
| 01/04/2010 | 176.00p | 182.50p | 176.00p | 179.50p | 12295 |
| 31/03/2010 | 173.50p | 180.00p | 173.50p | 176.00p | 5000 |
| 30/03/2010 | 167.50p | 173.50p | 167.50p | 173.50p | 1475 |
| 29/03/2010 | 166.00p | 167.50p | 166.00p | 167.50p | 0 |
| 26/03/2010 | 163.50p | 166.00p | 163.50p | 166.00p | 1600 |
| 25/03/2010 | 163.50p | 165.60p | 160.00p | 163.50p | 369 |
| 24/03/2010 | 165.00p | 165.00p | 160.00p | 163.50p | 4000 |
| 23/03/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/03/2010 | 165.00p | 165.00p | 160.00p | 165.00p | 4000 |
| 19/03/2010 | 163.50p | 165.50p | 163.50p | 165.00p | 1500 |
| 18/03/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/03/2010 | 160.00p | 165.00p | 160.00p | 163.50p | 1100 |
| 16/03/2010 | 165.00p | 169.50p | 155.00p | 160.00p | 9350 |
| 15/03/2010 | 167.50p | 167.70p | 165.00p | 165.00p | 3000 |
| 12/03/2010 | 167.50p | 170.00p | 163.00p | 167.50p | 4000 |
| 11/03/2010 | 172.50p | 174.00p | 167.50p | 167.50p | 1500 |
| 10/03/2010 | 172.50p | 174.50p | 172.50p | 172.50p | 1500 |
| 09/03/2010 | 172.50p | 174.75p | 172.50p | 172.50p | 1000 |
| 08/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 1300 |
| 04/03/2010 | 166.00p | 169.50p | 162.00p | 166.00p | 9308 |
| 03/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 02/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 01/03/2010 | 166.00p | 166.80p | 166.00p | 166.00p | 59 |
| 26/02/2010 | 166.00p | 166.80p | 166.00p | 166.00p | 1345 |
| 25/02/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 24/02/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 23/02/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 22/02/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 19/02/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/02/2010 | 166.00p | 167.50p | 166.00p | 166.00p | 1752 |
| 17/02/2010 | 163.50p | 167.50p | 163.50p | 166.00p | 2900 |
| 16/02/2010 | 167.00p | 167.00p | 163.50p | 163.50p | 1500 |
| 15/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 12/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 11/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 10/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 09/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 08/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 05/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 04/02/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 03/02/2010 | 164.00p | 167.00p | 164.00p | 167.00p | 1500 |
| 02/02/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 01/02/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 29/01/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 28/01/2010 | 164.00p | 166.40p | 164.00p | 164.00p | 106 |
| 27/01/2010 | 161.50p | 166.40p | 161.50p | 164.00p | 2200 |
| 26/01/2010 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 25/01/2010 | 164.00p | 164.00p | 161.50p | 161.50p | 0 |
| 22/01/2010 | 164.00p | 164.00p | 160.00p | 164.00p | 1150 |
| 21/01/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 20/01/2010 | 166.00p | 166.00p | 161.00p | 164.00p | 3346 |
| 19/01/2010 | 167.00p | 167.00p | 162.00p | 166.00p | 4000 |
| 18/01/2010 | 162.50p | 167.00p | 162.00p | 167.00p | 10000 |
| 15/01/2010 | 169.00p | 169.00p | 162.50p | 162.50p | 550 |
| 14/01/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 13/01/2010 | 170.00p | 170.00p | 165.00p | 169.00p | 2000 |
| 12/01/2010 | 170.00p | 170.00p | 160.00p | 170.00p | 3500 |
| 11/01/2010 | 167.50p | 170.00p | 165.00p | 170.00p | 108 |
| 08/01/2010 | 165.00p | 168.00p | 165.00p | 167.50p | 2700 |
| 07/01/2010 | 167.50p | 167.50p | 165.00p | 165.00p | 0 |
| 06/01/2010 | 167.50p | 169.00p | 167.50p | 167.50p | 1602 |
| 05/01/2010 | 163.50p | 169.00p | 163.50p | 167.50p | 1500 |
| 04/01/2010 | 170.00p | 170.00p | 160.00p | 163.50p | 2300 |
| 31/12/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/12/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/12/2009 | 170.00p | 170.00p | 165.00p | 170.00p | 441 |
| 24/12/2009 | 171.00p | 171.00p | 165.00p | 170.00p | 3000 |
| 23/12/2009 | 180.00p | 180.00p | 170.00p | 171.00p | 4640 |
| 22/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/12/2009 | 181.50p | 181.50p | 178.00p | 180.00p | 2000 |
| 17/12/2009 | 181.50p | 181.50p | 178.00p | 181.50p | 1600 |
| 16/12/2009 | 183.00p | 183.00p | 175.00p | 181.50p | 7500 |
| 15/12/2009 | 171.50p | 190.00p | 171.50p | 183.00p | 15808 |
| 14/12/2009 | 171.50p | 173.95p | 171.50p | 171.50p | 1000 |
| 11/12/2009 | 171.50p | 173.95p | 171.50p | 171.50p | 2500 |
| 10/12/2009 | 171.50p | 171.50p | 168.00p | 171.50p | 7500 |
| 09/12/2009 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 08/12/2009 | 171.50p | 175.00p | 171.50p | 171.50p | 1250 |
*Close Price adjusted for both dividends and splits