Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2018 675.00p 675.00p 655.00p 665.00p 1504
02/08/2018 677.50p 690.00p 655.30p 675.00p 4747
01/08/2018 697.50p 699.00p 685.00p 697.50p 3288
31/07/2018 700.00p 700.83p 681.55p 697.50p 2922
30/07/2018 700.00p 709.00p 690.00p 700.00p 11111
27/07/2018 700.00p 705.49p 700.00p 700.00p 4004
26/07/2018 705.00p 719.99p 692.00p 700.00p 4991
25/07/2018 705.00p 719.99p 692.00p 705.00p 1924
24/07/2018 705.00p 705.00p 704.44p 705.00p 699
23/07/2018 705.00p 705.49p 696.55p 705.00p 1515
20/07/2018 700.00p 707.00p 696.00p 705.00p 3985
19/07/2018 700.00p 700.00p 692.55p 700.00p 1352
18/07/2018 697.50p 700.00p 685.00p 700.00p 1415
17/07/2018 690.00p 704.00p 680.00p 697.50p 2574
16/07/2018 680.00p 695.00p 680.00p 690.00p 2286
13/07/2018 670.00p 683.49p 665.00p 680.00p 17654
12/07/2018 667.50p 674.00p 660.00p 670.00p 5557
11/07/2018 667.50p 675.00p 661.00p 667.50p 4937
10/07/2018 667.50p 672.00p 660.00p 667.50p 2278
09/07/2018 682.50p 684.00p 650.00p 667.50p 9358
06/07/2018 707.50p 707.50p 675.00p 682.50p 5270
05/07/2018 707.50p 710.00p 686.55p 707.50p 13233
04/07/2018 707.50p 710.00p 707.50p 707.50p 2162
03/07/2018 727.50p 727.50p 707.50p 707.50p 1574
02/07/2018 727.50p 739.99p 717.00p 727.50p 4538
29/06/2018 750.00p 750.00p 715.30p 727.50p 1872
28/06/2018 745.00p 760.00p 745.00p 750.00p 3808
27/06/2018 742.50p 759.99p 727.00p 745.00p 3319
26/06/2018 752.50p 759.99p 731.00p 742.50p 2100
25/06/2018 752.50p 764.50p 741.00p 752.50p 2868
22/06/2018 752.50p 752.50p 750.01p 752.50p 6998
21/06/2018 752.50p 765.00p 745.55p 752.50p 4534
20/06/2018 750.00p 769.99p 740.55p 752.50p 4873
19/06/2018 742.50p 765.00p 735.30p 750.00p 869
18/06/2018 727.50p 742.50p 710.30p 742.50p 4135
15/06/2018 730.00p 744.99p 725.55p 727.50p 5831
14/06/2018 730.00p 744.99p 723.00p 730.00p 5194
13/06/2018 730.00p 745.00p 721.00p 730.00p 4341
12/06/2018 730.00p 730.00p 718.00p 730.00p 300
11/06/2018 725.00p 745.00p 716.55p 730.00p 3658
08/06/2018 720.00p 739.99p 715.55p 725.00p 4585
07/06/2018 702.50p 730.00p 702.50p 720.00p 2559
06/06/2018 702.50p 715.00p 702.00p 702.50p 309
05/06/2018 697.50p 714.84p 690.00p 702.50p 3188
04/06/2018 697.50p 705.00p 697.50p 697.50p 4962
01/06/2018 697.50p 704.99p 696.00p 697.50p 3745
31/05/2018 695.00p 704.98p 691.40p 697.50p 1535
30/05/2018 695.00p 714.99p 691.00p 695.00p 1269
29/05/2018 695.00p 711.00p 691.00p 695.00p 1109
25/05/2018 690.00p 712.37p 690.00p 695.00p 4700
24/05/2018 707.50p 707.50p 687.55p 690.00p 4445
23/05/2018 707.50p 711.06p 707.50p 707.50p 331
22/05/2018 690.00p 711.25p 685.00p 707.50p 3469
21/05/2018 692.50p 708.45p 681.13p 690.00p 1043
18/05/2018 690.00p 709.99p 675.30p 692.50p 2825
17/05/2018 667.50p 700.00p 667.50p 690.00p 15122
16/05/2018 665.00p 679.27p 651.55p 667.50p 5945
15/05/2018 665.00p 672.00p 650.00p 665.00p 4031
14/05/2018 665.00p 672.50p 650.30p 665.00p 35956
11/05/2018 660.00p 679.99p 645.16p 665.00p 5622
10/05/2018 660.00p 660.00p 645.50p 660.00p 3465
09/05/2018 667.50p 680.00p 645.00p 660.00p 5809
08/05/2018 670.00p 670.00p 635.00p 667.50p 14909
04/05/2018 662.50p 680.00p 650.00p 670.00p 3724
03/05/2018 665.00p 670.00p 650.00p 662.50p 3483
02/05/2018 675.00p 679.86p 650.30p 665.00p 2335
01/05/2018 675.00p 680.00p 665.00p 675.00p 854
30/04/2018 675.00p 684.00p 675.00p 675.00p 519
27/04/2018 670.00p 684.00p 662.00p 675.00p 4209
26/04/2018 687.50p 687.50p 651.00p 670.00p 5630
25/04/2018 710.00p 710.00p 681.20p 687.50p 1778
24/04/2018 710.00p 710.00p 700.30p 710.00p 1241
23/04/2018 690.00p 715.00p 685.00p 710.00p 5615
20/04/2018 682.50p 700.00p 671.00p 690.00p 5330
19/04/2018 665.00p 700.00p 663.00p 682.50p 4752
18/04/2018 660.00p 680.00p 656.00p 665.00p 3822
17/04/2018 640.00p 675.00p 626.40p 660.00p 3727
16/04/2018 630.00p 640.00p 615.30p 640.00p 4680
13/04/2018 657.50p 663.44p 615.00p 630.00p 5792
12/04/2018 662.50p 670.00p 645.00p 657.50p 2455
11/04/2018 675.00p 675.00p 662.50p 662.50p 2431
10/04/2018 682.50p 685.00p 660.00p 675.00p 2662
09/04/2018 667.50p 685.00p 655.30p 682.50p 10569
06/04/2018 662.50p 685.00p 645.00p 667.50p 5890
05/04/2018 670.00p 670.00p 645.55p 662.50p 3613
04/04/2018 660.00p 680.00p 645.55p 670.00p 3279
03/04/2018 665.00p 670.00p 640.00p 660.00p 5928
29/03/2018 685.00p 687.80p 655.00p 665.00p 9092
28/03/2018 685.00p 688.00p 675.00p 685.00p 2989
27/03/2018 685.00p 688.00p 681.10p 685.00p 15080
26/03/2018 695.00p 695.00p 681.10p 685.00p 1909
23/03/2018 700.00p 700.00p 690.00p 695.00p 622
22/03/2018 700.00p 709.55p 657.00p 700.00p 8498
21/03/2018 692.50p 709.99p 681.00p 692.50p 44529
20/03/2018 690.00p 692.50p 670.30p 692.50p 27498
19/03/2018 692.50p 692.50p 665.00p 690.00p 10355
16/03/2018 702.50p 704.50p 675.00p 692.50p 2385
15/03/2018 707.50p 709.00p 685.00p 702.50p 3748
14/03/2018 715.00p 715.00p 690.00p 707.50p 3594
13/03/2018 717.50p 718.90p 700.30p 715.00p 2868
12/03/2018 717.50p 725.00p 705.30p 717.50p 6518
09/03/2018 715.00p 727.26p 712.00p 717.50p 1730
08/03/2018 727.50p 727.50p 712.00p 715.00p 2860
07/03/2018 732.50p 733.00p 720.00p 727.50p 2245
06/03/2018 737.50p 737.50p 720.30p 732.50p 1352
05/03/2018 722.50p 743.25p 722.00p 737.50p 5463
02/03/2018 722.50p 733.00p 710.30p 722.50p 561
01/03/2018 720.00p 727.00p 701.00p 722.50p 5092
28/02/2018 730.00p 730.00p 701.00p 720.00p 1951
27/02/2018 727.50p 730.00p 712.55p 730.00p 3302
26/02/2018 727.50p 729.86p 710.30p 727.50p 2886
23/02/2018 725.00p 745.00p 725.00p 727.50p 3327
22/02/2018 722.50p 744.99p 705.00p 725.00p 9365
21/02/2018 725.00p 734.00p 707.45p 722.50p 4210
20/02/2018 722.50p 734.25p 705.00p 725.00p 13622
19/02/2018 727.50p 727.50p 705.30p 722.50p 23672
16/02/2018 742.50p 744.99p 700.00p 727.50p 3435
15/02/2018 735.00p 750.00p 725.30p 742.50p 5266
14/02/2018 752.50p 752.50p 725.00p 735.00p 2603
13/02/2018 762.50p 762.50p 750.00p 752.50p 3034
12/02/2018 762.50p 762.50p 750.00p 762.50p 2001
09/02/2018 762.50p 762.50p 750.00p 762.50p 1802
08/02/2018 750.00p 772.00p 746.55p 762.50p 4036
07/02/2018 755.00p 770.00p 750.00p 750.00p 890
06/02/2018 757.50p 772.00p 730.00p 755.00p 7297
05/02/2018 792.50p 792.50p 765.00p 772.50p 966
02/02/2018 792.50p 792.50p 781.55p 792.50p 14
01/02/2018 787.50p 804.00p 781.55p 792.50p 1948
31/01/2018 787.50p 795.00p 780.55p 787.50p 2010
30/01/2018 797.50p 797.50p 780.00p 787.50p 16617
29/01/2018 802.50p 802.50p 780.00p 797.50p 1246
26/01/2018 807.50p 807.50p 790.00p 805.00p 2732
25/01/2018 820.00p 820.00p 800.00p 807.50p 2000
24/01/2018 812.50p 820.00p 800.00p 820.00p 2572
23/01/2018 815.00p 819.00p 812.50p 812.50p 98006
22/01/2018 815.00p 827.00p 795.30p 815.00p 1310
19/01/2018 830.00p 840.00p 795.30p 815.00p 6747
18/01/2018 830.00p 849.99p 810.30p 830.00p 2616
17/01/2018 832.50p 849.99p 815.30p 830.00p 386
16/01/2018 837.50p 840.00p 815.30p 832.50p 3258
15/01/2018 840.00p 846.50p 820.00p 837.50p 10918
12/01/2018 840.00p 847.00p 820.30p 840.00p 118
11/01/2018 840.00p 847.75p 820.30p 840.00p 1293
10/01/2018 840.00p 849.00p 826.00p 840.00p 3272
09/01/2018 837.50p 849.00p 815.30p 840.00p 1533
08/01/2018 827.50p 842.00p 810.00p 837.50p 3032
05/01/2018 817.50p 835.00p 806.00p 827.50p 2451
04/01/2018 812.50p 827.00p 805.00p 817.50p 2075
03/01/2018 815.00p 835.00p 810.00p 820.00p 3243
02/01/2018 790.00p 830.00p 780.00p 815.00p 1992
29/12/2017 777.50p 800.00p 777.50p 790.00p 2350
28/12/2017 772.50p 777.50p 765.00p 777.50p 63
27/12/2017 802.50p 806.50p 766.00p 772.50p 1621
22/12/2017 807.50p 807.50p 785.30p 802.50p 1871
21/12/2017 807.50p 818.00p 790.30p 807.50p 6871
20/12/2017 782.50p 820.00p 768.00p 807.50p 6358
19/12/2017 770.00p 794.00p 767.55p 782.50p 1405
18/12/2017 802.50p 802.50p 750.00p 770.00p 6668
15/12/2017 802.50p 807.75p 795.30p 802.50p 2378
14/12/2017 827.50p 827.50p 795.00p 802.50p 2345
13/12/2017 830.00p 839.50p 817.00p 827.50p 1168
12/12/2017 842.50p 844.00p 817.00p 830.00p 2800
11/12/2017 860.00p 862.00p 842.11p 842.50p 630
08/12/2017 865.00p 865.00p 860.00p 860.00p 1650
07/12/2017 867.50p 868.00p 865.00p 865.00p 576
06/12/2017 870.00p 879.00p 860.50p 867.50p 1260
05/12/2017 870.00p 870.00p 860.00p 870.00p 18
04/12/2017 880.00p 880.00p 860.00p 870.00p 4248
01/12/2017 887.50p 890.00p 860.40p 880.00p 82
30/11/2017 937.50p 937.50p 827.00p 887.50p 8989
29/11/2017 945.00p 957.00p 930.30p 945.00p 1593
28/11/2017 940.00p 960.00p 935.00p 945.00p 2722
27/11/2017 952.50p 970.00p 930.00p 940.00p 1052
24/11/2017 952.50p 952.50p 936.00p 952.50p 726
23/11/2017 947.50p 970.00p 945.75p 952.50p 803
22/11/2017 920.00p 963.00p 920.00p 950.00p 3381
21/11/2017 922.50p 930.00p 905.00p 920.00p 4706
20/11/2017 932.50p 938.12p 910.00p 927.50p 1019
17/11/2017 945.00p 950.00p 915.00p 932.50p 3784
16/11/2017 942.50p 965.00p 931.00p 945.00p 4313
15/11/2017 930.00p 965.00p 925.00p 942.50p 1748
14/11/2017 920.00p 934.99p 906.00p 930.00p 4923
13/11/2017 910.00p 930.00p 910.00p 920.00p 822
10/11/2017 910.00p 910.00p 900.00p 910.00p 201
09/11/2017 902.50p 925.00p 900.00p 910.00p 1874
08/11/2017 900.00p 918.00p 900.00p 902.50p 1517
07/11/2017 887.50p 920.00p 885.00p 900.00p 4135
06/11/2017 887.50p 909.99p 870.00p 887.50p 4756
03/11/2017 885.00p 905.00p 875.00p 887.50p 3062
02/11/2017 885.00p 905.00p 885.00p 885.00p 2500
01/11/2017 885.00p 904.99p 865.30p 885.00p 3685
31/10/2017 895.00p 900.00p 870.00p 885.00p 2366
30/10/2017 895.00p 900.00p 895.00p 895.00p 182
27/10/2017 905.00p 905.00p 895.00p 895.00p 100
26/10/2017 905.00p 915.00p 905.00p 905.00p 440
25/10/2017 905.00p 915.00p 905.00p 905.00p 762
24/10/2017 905.00p 915.00p 885.30p 905.00p 2815
23/10/2017 907.50p 915.00p 880.30p 905.00p 8191
20/10/2017 907.50p 907.75p 890.30p 907.50p 3428
19/10/2017 907.50p 909.00p 890.30p 907.50p 2579

*Close Price adjusted for both dividends and splits