Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2018 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
18/10/2017 900.00p 909.80p 890.30p 907.50p 558
17/10/2017 900.00p 915.00p 880.40p 900.00p 3201
16/10/2017 900.00p 919.99p 880.00p 900.00p 5942
13/10/2017 892.50p 900.00p 892.50p 900.00p 2725
12/10/2017 877.50p 892.50p 877.50p 892.50p 1956
11/10/2017 870.00p 877.50p 870.00p 877.50p 5439
10/10/2017 867.50p 870.00p 867.50p 870.00p 922
09/10/2017 867.50p 867.50p 867.50p 867.50p 2258
06/10/2017 867.50p 867.50p 862.50p 867.50p 5721
05/10/2017 870.00p 870.00p 865.00p 867.50p 1669
04/10/2017 887.50p 887.50p 867.50p 870.00p 4202
03/10/2017 897.50p 897.50p 885.00p 887.50p 5261
02/10/2017 897.50p 897.50p 887.50p 897.50p 905
29/09/2017 892.50p 897.50p 892.50p 897.50p 2218
28/09/2017 897.50p 897.50p 892.50p 892.50p 270
27/09/2017 897.50p 897.50p 897.50p 897.50p 2143
26/09/2017 895.00p 897.50p 895.00p 897.50p 7001
25/09/2017 910.00p 910.00p 895.00p 895.00p 4757
22/09/2017 905.00p 910.00p 905.00p 910.00p 2721
21/09/2017 907.50p 907.50p 905.00p 905.00p 1833
20/09/2017 910.00p 910.00p 907.50p 907.50p 8630
19/09/2017 915.00p 915.00p 910.00p 910.00p 3539
18/09/2017 917.50p 917.50p 915.00p 915.00p 3924
15/09/2017 922.50p 922.50p 917.50p 917.50p 4035
14/09/2017 927.50p 927.50p 922.50p 922.50p 5529
13/09/2017 897.50p 927.50p 897.50p 927.50p 2745
12/09/2017 882.50p 897.50p 882.50p 897.50p 7323
11/09/2017 882.50p 887.50p 882.50p 882.50p 8424
08/09/2017 882.50p 882.50p 882.50p 882.50p 2200
07/09/2017 882.50p 882.50p 882.50p 882.50p 1980
06/09/2017 882.50p 882.50p 882.50p 882.50p 92
05/09/2017 882.50p 882.50p 877.50p 882.50p 650
04/09/2017 882.50p 882.50p 882.50p 882.50p 1773
01/09/2017 890.00p 890.00p 882.50p 882.50p 2200
31/08/2017 890.00p 890.00p 890.00p 890.00p 2651
30/08/2017 890.00p 890.00p 890.00p 890.00p 249
29/08/2017 887.50p 892.50p 887.50p 890.00p 4917
25/08/2017 907.50p 907.50p 887.50p 887.50p 2665
24/08/2017 897.50p 912.50p 897.50p 907.50p 1794
23/08/2017 890.00p 897.50p 890.00p 897.50p 6530
22/08/2017 867.50p 897.50p 867.50p 897.50p 5269
21/08/2017 865.00p 867.50p 850.00p 867.50p 7102
18/08/2017 875.00p 875.00p 865.00p 865.00p 821
17/08/2017 887.50p 887.50p 875.00p 875.00p 2580
16/08/2017 885.00p 895.00p 885.00p 887.50p 5300
15/08/2017 855.00p 885.00p 855.00p 885.00p 21614
14/08/2017 845.00p 855.00p 845.00p 855.00p 2159
11/08/2017 845.00p 845.00p 845.00p 845.00p 1606
10/08/2017 845.00p 845.00p 845.00p 845.00p 3399
09/08/2017 835.00p 845.00p 835.00p 845.00p 2604
08/08/2017 837.50p 840.00p 835.00p 835.00p 11749
07/08/2017 837.50p 837.50p 837.50p 837.50p 964
04/08/2017 850.00p 850.00p 832.50p 837.50p 2760
03/08/2017 852.50p 857.50p 850.00p 850.00p 542
02/08/2017 862.50p 862.50p 857.50p 857.50p 442
01/08/2017 867.50p 867.50p 862.50p 862.50p 2160
31/07/2017 867.50p 867.50p 867.50p 867.50p 1974
28/07/2017 867.50p 867.50p 867.50p 867.50p 571
27/07/2017 867.50p 867.50p 867.50p 867.50p 2826
26/07/2017 867.50p 867.50p 865.00p 867.50p 3534
25/07/2017 872.50p 872.50p 867.50p 867.50p 2510
24/07/2017 872.50p 872.50p 872.50p 872.50p 902
21/07/2017 867.50p 875.00p 867.50p 872.50p 325
20/07/2017 867.50p 867.50p 867.50p 867.50p 12047
19/07/2017 875.00p 875.00p 867.50p 867.50p 7210
18/07/2017 882.50p 882.50p 875.00p 875.00p 7388
17/07/2017 887.50p 887.50p 882.50p 882.50p 3927
14/07/2017 892.50p 892.50p 887.50p 887.50p 2892
13/07/2017 860.00p 892.50p 860.00p 892.50p 3284
12/07/2017 842.50p 860.00p 842.50p 860.00p 2795
11/07/2017 837.50p 842.50p 837.50p 842.50p 67637
10/07/2017 842.50p 855.00p 835.00p 837.50p 3475
07/07/2017 857.50p 857.50p 855.00p 855.00p 1935
06/07/2017 865.00p 865.00p 857.50p 857.50p 216
05/07/2017 865.00p 865.00p 865.00p 865.00p 1140
04/07/2017 875.00p 875.00p 865.00p 865.00p 17781
03/07/2017 842.50p 875.00p 842.50p 875.00p 1841
30/06/2017 837.50p 842.50p 835.00p 842.50p 4293
29/06/2017 847.50p 847.50p 832.50p 837.50p 7304
28/06/2017 880.00p 880.00p 847.50p 847.50p 5274
27/06/2017 880.00p 880.00p 880.00p 880.00p 1486
26/06/2017 880.00p 880.00p 880.00p 880.00p 1860
23/06/2017 877.50p 880.00p 877.50p 880.00p 4118
22/06/2017 877.50p 877.50p 852.50p 877.50p 0
21/06/2017 852.50p 852.50p 852.50p 852.50p 0
20/06/2017 852.50p 852.50p 852.50p 852.50p 0

*Close Price adjusted for both dividends and splits