Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2020 585.00p 620.00p 550.00p 585.00p 6844
24/03/2020 562.50p 620.00p 562.50p 585.00p 11303
23/03/2020 562.50p 595.00p 535.00p 562.50p 1485
20/03/2020 535.00p 595.00p 530.00p 562.50p 11894
19/03/2020 517.00p 547.50p 485.00p 535.00p 7629
18/03/2020 565.00p 578.00p 500.00p 517.00p 7960
17/03/2020 660.00p 680.00p 550.00p 560.00p 8355
16/03/2020 760.00p 760.00p 620.00p 660.00p 6862
13/03/2020 765.00p 790.00p 740.00p 765.00p 7486
12/03/2020 780.00p 789.00p 745.00p 765.00p 4652
11/03/2020 780.00p 804.00p 760.00p 795.00p 4714
10/03/2020 845.00p 847.00p 787.00p 790.00p 12995
09/03/2020 852.50p 852.50p 820.00p 845.00p 2461
06/03/2020 872.50p 880.00p 855.00p 867.50p 2724
05/03/2020 872.50p 890.00p 857.75p 872.50p 3048
04/03/2020 872.50p 890.00p 855.66p 872.50p 4239
03/03/2020 862.50p 890.00p 851.00p 872.50p 2620
02/03/2020 860.00p 884.00p 841.00p 862.50p 3607
28/02/2020 905.00p 905.00p 835.00p 860.00p 7753
27/02/2020 925.00p 939.00p 900.00p 925.00p 794
26/02/2020 950.00p 950.00p 900.55p 925.00p 3494
25/02/2020 950.00p 963.00p 941.20p 950.00p 1185
24/02/2020 950.00p 950.00p 940.55p 950.00p 334
21/02/2020 950.00p 963.00p 940.00p 950.00p 2227
20/02/2020 950.00p 965.00p 937.55p 950.00p 3077
19/02/2020 950.00p 968.00p 937.00p 950.00p 1478
18/02/2020 960.00p 969.00p 936.55p 950.00p 4790
17/02/2020 935.00p 970.00p 935.00p 960.00p 1407
14/02/2020 935.00p 950.00p 921.00p 935.00p 5962
13/02/2020 935.00p 944.00p 920.00p 935.00p 5388
12/02/2020 940.00p 946.97p 923.30p 935.00p 4397
11/02/2020 955.00p 955.00p 930.00p 940.00p 3296
10/02/2020 970.00p 970.00p 930.00p 955.00p 4421
07/02/2020 970.00p 978.00p 950.00p 970.00p 198
06/02/2020 970.00p 978.00p 967.00p 970.00p 1144
05/02/2020 970.00p 970.00p 950.00p 970.00p 3374
04/02/2020 975.00p 979.00p 950.00p 970.00p 1420
03/02/2020 1,000.00p 1,009.00p 950.50p 975.00p 35455
31/01/2020 1,000.00p 1,010.00p 995.00p 1,000.00p 2810
30/01/2020 1,000.00p 1,012.00p 994.00p 1,000.00p 2289
29/01/2020 1,005.00p 1,019.00p 992.65p 1,000.00p 2657
28/01/2020 995.00p 1,020.00p 992.00p 1,005.00p 852
27/01/2020 990.00p 1,010.00p 981.00p 995.00p 2935
24/01/2020 990.00p 1,010.00p 976.00p 990.00p 2045
23/01/2020 990.00p 996.00p 971.00p 990.00p 7586
22/01/2020 990.00p 1,010.00p 970.00p 990.00p 3178
21/01/2020 995.00p 1,000.00p 970.00p 990.00p 1855
20/01/2020 1,000.00p 1,007.00p 980.00p 995.00p 1065
17/01/2020 985.00p 1,014.00p 985.00p 1,000.00p 4845
16/01/2020 980.00p 990.10p 980.00p 985.00p 650
15/01/2020 980.00p 1,000.00p 977.00p 980.00p 3143
14/01/2020 980.00p 982.00p 968.12p 980.00p 3985
13/01/2020 980.00p 1,000.00p 980.00p 980.00p 1291
10/01/2020 975.00p 990.00p 971.00p 980.00p 2795
09/01/2020 975.00p 990.00p 960.00p 975.00p 1822
08/01/2020 970.00p 990.00p 952.55p 975.00p 2445
07/01/2020 952.50p 970.00p 942.50p 970.00p 2283
06/01/2020 952.50p 952.50p 942.00p 952.50p 1114
03/01/2020 965.00p 970.00p 940.00p 952.50p 3841
02/01/2020 965.00p 973.00p 950.00p 965.00p 1125
31/12/2019 965.00p 973.00p 950.00p 965.00p 486
30/12/2019 965.00p 965.00p 950.00p 965.00p 1504
27/12/2019 965.00p 973.00p 950.00p 965.00p 3040
24/12/2019 965.00p 965.00p 950.00p 965.00p 404
23/12/2019 965.00p 974.00p 950.00p 965.00p 7500
20/12/2019 967.50p 985.00p 941.78p 965.00p 7705
19/12/2019 952.50p 985.00p 941.00p 967.50p 1993
18/12/2019 952.50p 964.00p 932.00p 952.50p 4993
17/12/2019 952.50p 960.00p 938.00p 952.50p 1144
16/12/2019 932.50p 960.00p 925.50p 952.50p 13564
13/12/2019 930.00p 945.00p 920.00p 932.50p 2921
12/12/2019 937.50p 950.00p 916.00p 930.00p 5523
11/12/2019 920.00p 950.00p 916.00p 937.50p 4093
10/12/2019 910.00p 930.00p 890.00p 920.00p 1449
09/12/2019 910.00p 918.00p 898.00p 910.00p 1468
06/12/2019 910.00p 910.00p 892.00p 910.00p 539
05/12/2019 910.00p 920.00p 897.25p 910.00p 1303
04/12/2019 907.50p 920.00p 902.00p 910.00p 3119
03/12/2019 907.50p 917.00p 897.25p 907.50p 2062
02/12/2019 907.50p 908.63p 896.00p 907.50p 453
29/11/2019 927.50p 927.50p 895.00p 907.50p 11193
28/11/2019 942.50p 949.00p 917.25p 927.50p 8811
27/11/2019 895.00p 940.00p 884.00p 925.00p 4183
26/11/2019 882.50p 895.00p 876.00p 895.00p 797
25/11/2019 862.50p 890.00p 860.00p 882.50p 9237
22/11/2019 862.50p 875.00p 848.00p 862.50p 1472
21/11/2019 862.50p 862.50p 847.35p 862.50p 574
20/11/2019 862.50p 870.00p 840.00p 862.50p 1010
19/11/2019 860.00p 880.00p 847.35p 862.50p 1032
18/11/2019 845.00p 868.00p 845.00p 860.00p 3257
15/11/2019 850.00p 859.00p 845.00p 845.00p 5651
14/11/2019 850.00p 859.00p 846.35p 850.00p 1927
13/11/2019 850.00p 859.00p 846.00p 850.00p 15117
12/11/2019 855.00p 859.00p 845.00p 850.00p 6474
11/11/2019 855.00p 859.00p 845.00p 855.00p 1232
08/11/2019 855.00p 864.00p 843.00p 855.00p 1585
07/11/2019 855.00p 865.00p 842.00p 855.00p 1977
06/11/2019 855.00p 855.00p 843.00p 855.00p 2137
05/11/2019 850.00p 869.00p 842.50p 855.00p 3466
04/11/2019 842.50p 870.00p 835.00p 850.00p 4128
01/11/2019 832.50p 860.00p 830.55p 842.50p 3273
31/10/2019 832.50p 845.00p 826.75p 832.50p 396
30/10/2019 825.00p 845.00p 825.00p 832.50p 1056
29/10/2019 827.50p 840.00p 821.35p 825.00p 3057
28/10/2019 832.50p 832.50p 820.00p 827.50p 1306
25/10/2019 825.00p 840.00p 825.00p 832.50p 873
24/10/2019 815.00p 840.00p 811.00p 825.00p 3817
23/10/2019 810.00p 830.00p 810.00p 815.00p 2913
22/10/2019 810.00p 810.00p 795.75p 810.00p 2320
21/10/2019 810.00p 819.00p 790.00p 810.00p 2477
18/10/2019 810.00p 825.00p 792.35p 810.00p 8120
17/10/2019 810.00p 818.00p 792.35p 810.00p 105
16/10/2019 810.00p 815.00p 792.35p 810.00p 5557
15/10/2019 810.00p 820.00p 797.55p 810.00p 1538
14/10/2019 810.00p 810.00p 797.55p 810.00p 123
11/10/2019 810.00p 819.00p 796.75p 810.00p 711
10/10/2019 800.00p 820.00p 796.00p 810.00p 2648
09/10/2019 800.00p 820.00p 790.00p 800.00p 3285
08/10/2019 795.00p 810.00p 793.00p 800.00p 3475
07/10/2019 795.00p 808.00p 795.00p 795.00p 1279
04/10/2019 795.00p 795.00p 781.00p 795.00p 2478
03/10/2019 795.00p 810.00p 780.00p 795.00p 5164
02/10/2019 795.00p 795.00p 780.00p 795.00p 1756
01/10/2019 795.00p 795.00p 780.00p 795.00p 3802
30/09/2019 795.00p 796.50p 780.00p 795.00p 3758
27/09/2019 795.00p 797.49p 780.00p 795.00p 1855
26/09/2019 795.00p 799.00p 780.00p 795.00p 1487
25/09/2019 795.00p 797.49p 780.00p 795.00p 3943
24/09/2019 795.00p 798.00p 780.00p 795.00p 2078
23/09/2019 800.00p 800.00p 780.00p 795.00p 3600
20/09/2019 800.00p 800.00p 780.00p 800.00p 1626
19/09/2019 800.00p 800.00p 780.00p 800.00p 2218
18/09/2019 800.00p 810.00p 780.02p 800.00p 2475
17/09/2019 810.00p 828.50p 800.00p 815.00p 5205
16/09/2019 830.00p 830.00p 780.00p 810.00p 2917
13/09/2019 850.00p 850.00p 830.00p 830.00p 4392
12/09/2019 840.00p 865.00p 836.80p 850.00p 14656
11/09/2019 840.00p 850.00p 835.00p 840.00p 17368
10/09/2019 840.00p 853.00p 834.00p 840.00p 1673
09/09/2019 840.00p 853.75p 834.00p 840.00p 2630
06/09/2019 840.00p 854.00p 834.00p 840.00p 625
05/09/2019 840.00p 854.00p 834.00p 840.00p 2378
04/09/2019 840.00p 857.00p 833.00p 840.00p 1526
03/09/2019 840.00p 849.00p 840.00p 840.00p 1217
02/09/2019 847.50p 849.00p 830.00p 840.00p 4830
30/08/2019 847.50p 865.00p 830.00p 847.50p 1117
29/08/2019 847.50p 854.00p 830.00p 847.50p 1274
28/08/2019 850.00p 858.00p 832.00p 847.50p 2081
27/08/2019 842.50p 860.00p 842.00p 850.00p 16405
23/08/2019 842.50p 860.00p 833.75p 842.50p 1759
22/08/2019 842.50p 860.00p 833.75p 842.50p 4393
21/08/2019 825.00p 860.00p 822.00p 840.00p 1894
20/08/2019 825.00p 825.00p 825.00p 825.00p 1863
19/08/2019 822.50p 825.00p 807.00p 825.00p 13129
16/08/2019 822.50p 822.50p 807.00p 822.50p 893
15/08/2019 820.00p 822.50p 807.00p 822.50p 1304
14/08/2019 820.00p 835.00p 805.00p 820.00p 4150
13/08/2019 805.00p 820.00p 805.00p 820.00p 1079
12/08/2019 802.50p 805.00p 793.00p 805.00p 4438
09/08/2019 802.50p 802.50p 790.00p 802.50p 12789
08/08/2019 802.50p 802.50p 791.79p 802.50p 1772
07/08/2019 802.50p 802.50p 790.00p 802.50p 15415
06/08/2019 802.50p 802.50p 791.00p 802.50p 516
05/08/2019 812.50p 812.50p 790.00p 802.50p 1658
02/08/2019 812.50p 812.50p 800.00p 812.50p 1781
01/08/2019 812.50p 812.50p 800.25p 812.50p 1428
31/07/2019 812.50p 812.50p 800.00p 812.50p 3346
30/07/2019 812.50p 812.50p 800.00p 812.50p 4689
29/07/2019 812.50p 813.00p 800.00p 812.50p 5090
26/07/2019 812.50p 815.95p 800.00p 812.50p 2923
25/07/2019 847.50p 847.50p 800.00p 812.50p 10484
24/07/2019 852.50p 859.43p 836.50p 852.50p 4487
23/07/2019 852.50p 862.00p 836.00p 852.50p 991
22/07/2019 852.50p 862.00p 835.55p 852.50p 2971
19/07/2019 852.50p 862.00p 835.50p 850.00p 3072
18/07/2019 860.00p 868.75p 837.50p 852.50p 1803
17/07/2019 860.00p 868.99p 845.00p 860.00p 931
16/07/2019 867.50p 875.00p 845.00p 860.00p 3419
15/07/2019 867.50p 875.00p 851.00p 867.50p 4580
12/07/2019 865.00p 875.00p 851.00p 867.50p 2951
11/07/2019 872.50p 877.50p 865.00p 865.00p 15742
10/07/2019 872.50p 884.55p 865.00p 872.50p 4309
09/07/2019 875.00p 885.00p 863.51p 872.50p 8506
08/07/2019 880.00p 880.00p 862.00p 875.00p 5850
05/07/2019 875.00p 890.00p 868.00p 880.00p 4489
04/07/2019 860.00p 890.00p 860.00p 875.00p 2183
03/07/2019 857.50p 880.00p 850.00p 860.00p 5876
02/07/2019 852.50p 857.50p 841.00p 857.50p 5429
01/07/2019 860.00p 860.00p 840.00p 852.50p 2695
28/06/2019 847.50p 865.00p 847.50p 860.00p 1201
27/06/2019 842.50p 864.65p 830.00p 847.50p 1988
26/06/2019 835.00p 845.00p 828.50p 835.00p 3342
25/06/2019 827.50p 845.00p 817.55p 835.00p 2921
24/06/2019 837.50p 838.00p 820.00p 827.50p 1224
21/06/2019 840.00p 840.00p 820.00p 837.50p 2487
20/06/2019 835.00p 842.50p 825.00p 840.00p 697
19/06/2019 835.00p 842.50p 825.00p 835.00p 2560
18/06/2019 845.00p 845.00p 825.00p 835.00p 2081
17/06/2019 845.00p 845.00p 825.55p 845.00p 413
14/06/2019 835.00p 846.43p 835.00p 845.00p 2251

*Close Price adjusted for both dividends and splits