Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2016 682.50p 690.00p 680.00p 687.50p 1900
09/03/2016 677.50p 685.00p 676.00p 682.50p 1800
08/03/2016 680.00p 690.00p 673.00p 677.50p 5052
07/03/2016 667.50p 690.00p 667.50p 680.00p 12112
04/03/2016 652.50p 670.00p 648.00p 667.50p 10007
03/03/2016 655.00p 657.50p 650.10p 652.50p 4917
02/03/2016 652.50p 660.00p 648.00p 655.00p 2720
01/03/2016 652.50p 660.00p 648.00p 652.50p 3580
29/02/2016 650.00p 659.90p 641.20p 652.50p 11069
26/02/2016 667.50p 672.50p 636.10p 650.00p 4936
25/02/2016 670.00p 678.00p 660.00p 667.50p 9835
24/02/2016 670.00p 678.00p 660.00p 670.00p 3968
23/02/2016 680.00p 680.00p 662.00p 670.00p 1604
22/02/2016 677.50p 689.90p 665.10p 680.00p 4009
19/02/2016 675.00p 687.50p 675.00p 677.50p 667
18/02/2016 677.50p 677.50p 665.00p 675.00p 1695
17/02/2016 672.50p 690.00p 665.10p 677.50p 3989
16/02/2016 662.50p 684.00p 655.00p 672.50p 7653
15/02/2016 662.50p 667.00p 662.50p 662.50p 1346
12/02/2016 662.50p 662.50p 662.50p 662.50p 0
11/02/2016 665.00p 674.00p 646.00p 662.50p 5668
10/02/2016 670.00p 680.00p 655.10p 665.00p 6662
09/02/2016 692.50p 692.50p 663.00p 670.00p 9012
08/02/2016 692.50p 695.00p 671.00p 692.50p 10026
05/02/2016 692.50p 696.00p 680.10p 692.50p 598
04/02/2016 692.50p 696.00p 692.50p 692.50p 5
03/02/2016 692.50p 700.00p 686.00p 692.50p 10291
02/02/2016 692.50p 695.00p 683.00p 692.50p 1756
01/02/2016 692.50p 695.00p 692.50p 692.50p 815
29/01/2016 692.50p 695.00p 682.50p 692.50p 4875
28/01/2016 695.00p 695.00p 680.64p 692.50p 13161
27/01/2016 692.50p 700.00p 688.00p 695.00p 5113
26/01/2016 695.00p 700.00p 682.00p 690.00p 7223
25/01/2016 695.00p 704.90p 690.00p 695.00p 4988
22/01/2016 695.00p 695.00p 685.10p 695.00p 12307
21/01/2016 695.00p 695.00p 685.10p 695.00p 2012
20/01/2016 695.00p 695.00p 685.10p 695.00p 4000
19/01/2016 695.00p 695.00p 685.10p 695.00p 1500
18/01/2016 695.00p 698.00p 686.00p 695.00p 5366
15/01/2016 695.00p 695.00p 686.00p 695.00p 1485
14/01/2016 700.00p 700.00p 686.00p 695.00p 8432
13/01/2016 700.00p 705.00p 690.10p 700.00p 1576
12/01/2016 687.50p 700.00p 682.60p 700.00p 5819
11/01/2016 682.50p 690.00p 682.00p 687.50p 4792
08/01/2016 677.50p 690.00p 677.50p 682.50p 2093
07/01/2016 682.50p 693.00p 670.10p 677.50p 5087
06/01/2016 677.50p 690.00p 668.00p 680.00p 10671
05/01/2016 677.50p 689.90p 667.50p 677.50p 795
04/01/2016 677.50p 690.00p 667.00p 677.50p 9674
31/12/2015 677.50p 685.00p 667.00p 677.50p 217
30/12/2015 677.50p 678.00p 667.00p 677.50p 1109
29/12/2015 677.50p 678.00p 665.00p 677.50p 1248
24/12/2015 677.50p 677.50p 665.10p 677.50p 589
23/12/2015 677.50p 680.00p 665.10p 677.50p 4499
22/12/2015 677.50p 680.00p 665.10p 677.50p 5187
21/12/2015 685.00p 691.00p 665.00p 677.50p 5175
18/12/2015 685.00p 691.00p 675.00p 685.00p 6015
17/12/2015 685.00p 694.00p 676.00p 685.00p 4443
16/12/2015 680.00p 690.00p 675.20p 685.00p 597
15/12/2015 685.00p 687.00p 670.00p 680.00p 12366
14/12/2015 692.50p 700.00p 675.10p 685.00p 12419
11/12/2015 692.50p 700.00p 680.10p 692.50p 2189
10/12/2015 690.00p 700.00p 680.10p 692.50p 10422
09/12/2015 692.50p 699.00p 685.00p 690.00p 5536
08/12/2015 692.50p 698.50p 687.50p 692.50p 8808
07/12/2015 690.00p 695.00p 686.50p 692.50p 3136
04/12/2015 690.00p 693.00p 682.50p 690.00p 10468
03/12/2015 700.00p 702.00p 673.00p 690.00p 6512
02/12/2015 690.00p 707.00p 690.00p 700.00p 12460
01/12/2015 680.00p 699.90p 676.00p 690.00p 12807
30/11/2015 675.00p 685.00p 672.00p 680.00p 7621
27/11/2015 690.00p 700.00p 665.00p 675.00p 15022
26/11/2015 682.50p 702.00p 673.00p 690.00p 36862
25/11/2015 640.00p 679.75p 640.00p 667.50p 3282
24/11/2015 640.00p 650.00p 634.00p 640.00p 1310
23/11/2015 640.00p 645.00p 627.50p 640.00p 8092
20/11/2015 640.00p 640.00p 631.00p 640.00p 9410
19/11/2015 637.50p 645.00p 630.00p 640.00p 17322
18/11/2015 637.50p 637.50p 627.00p 637.50p 2029
17/11/2015 635.00p 639.00p 625.00p 637.50p 11244
16/11/2015 622.50p 635.00p 610.25p 635.00p 11270
13/11/2015 622.50p 629.00p 610.00p 622.50p 3088
12/11/2015 605.00p 629.90p 590.00p 622.50p 9689
11/11/2015 635.00p 635.00p 597.00p 605.00p 36938
10/11/2015 632.50p 637.50p 622.00p 635.00p 2551
09/11/2015 642.50p 647.60p 621.00p 632.50p 7291
06/11/2015 627.50p 643.00p 620.00p 642.50p 7460
05/11/2015 632.50p 637.00p 620.00p 627.50p 16880
04/11/2015 647.50p 647.50p 615.00p 632.50p 20414
03/11/2015 667.50p 667.50p 640.00p 647.50p 10111
02/11/2015 660.00p 669.60p 655.00p 667.50p 7691
30/10/2015 652.50p 666.00p 650.00p 660.00p 5533
29/10/2015 660.00p 665.00p 640.00p 652.50p 5798
28/10/2015 672.50p 672.50p 650.00p 660.00p 3745
27/10/2015 672.50p 672.50p 672.50p 672.50p 317
26/10/2015 672.50p 672.50p 662.00p 672.50p 385
23/10/2015 672.50p 672.50p 672.50p 672.50p 0
22/10/2015 662.50p 674.00p 662.50p 672.50p 5484
21/10/2015 662.50p 667.50p 662.50p 662.50p 733
20/10/2015 660.00p 667.50p 650.00p 662.50p 4553
19/10/2015 687.50p 687.50p 655.00p 660.00p 10774
16/10/2015 687.50p 700.00p 675.00p 687.50p 3927
15/10/2015 687.50p 700.00p 682.00p 687.50p 3602
14/10/2015 690.00p 700.00p 686.00p 687.50p 3348
13/10/2015 690.00p 700.00p 690.00p 690.00p 5185
12/10/2015 687.50p 700.00p 687.50p 690.00p 4500
09/10/2015 692.50p 700.00p 687.00p 687.50p 1729
08/10/2015 690.00p 699.00p 685.00p 692.50p 5024
07/10/2015 690.00p 697.00p 690.00p 690.00p 200
06/10/2015 690.00p 700.00p 685.00p 690.00p 2684
05/10/2015 690.00p 700.00p 685.00p 690.00p 6451
02/10/2015 690.00p 690.00p 680.00p 690.00p 1078
01/10/2015 692.50p 700.00p 680.00p 690.00p 5010
30/09/2015 685.00p 692.50p 670.25p 692.50p 11170
29/09/2015 685.00p 691.00p 675.00p 685.00p 5599
28/09/2015 690.00p 698.00p 672.00p 685.00p 9871
25/09/2015 680.00p 698.00p 670.00p 690.00p 9093
24/09/2015 690.00p 690.00p 670.00p 680.00p 3911
23/09/2015 702.50p 702.50p 675.00p 690.00p 11485
22/09/2015 702.50p 705.00p 692.00p 702.50p 4043
21/09/2015 690.00p 705.00p 690.00p 702.50p 95535
18/09/2015 690.00p 690.00p 683.00p 690.00p 170
17/09/2015 687.50p 700.00p 682.00p 690.00p 6764
16/09/2015 687.50p 687.50p 687.50p 687.50p 0
15/09/2015 687.50p 694.00p 687.00p 687.50p 3744
14/09/2015 690.00p 690.00p 680.00p 687.50p 5423
11/09/2015 687.50p 700.00p 675.00p 690.00p 20895
10/09/2015 682.50p 688.00p 675.00p 687.50p 2406
09/09/2015 680.00p 683.40p 680.00p 682.50p 2926
08/09/2015 675.00p 684.00p 675.00p 680.00p 1102
07/09/2015 670.00p 679.00p 665.00p 675.00p 3031
04/09/2015 677.50p 677.50p 660.00p 670.00p 2823
03/09/2015 680.00p 692.50p 665.00p 677.50p 3389
02/09/2015 700.00p 708.00p 671.00p 680.00p 15572
01/09/2015 712.50p 712.50p 690.00p 700.00p 3799
28/08/2015 690.00p 723.00p 690.00p 712.50p 20915
27/08/2015 697.50p 714.00p 685.00p 690.00p 8880
26/08/2015 705.00p 707.50p 685.00p 697.50p 13750
25/08/2015 642.50p 710.00p 642.50p 705.00p 17165
24/08/2015 702.50p 702.50p 620.00p 642.50p 35298
21/08/2015 712.50p 712.50p 650.00p 705.00p 231832
20/08/2015 697.50p 725.00p 697.50p 712.50p 8029
19/08/2015 732.50p 732.50p 686.00p 697.50p 6169
18/08/2015 732.50p 732.50p 720.10p 732.50p 500
17/08/2015 737.50p 745.00p 725.00p 732.50p 4193
14/08/2015 737.50p 749.90p 734.00p 737.50p 2201
13/08/2015 737.50p 749.90p 730.00p 737.50p 5070
12/08/2015 737.50p 747.50p 728.00p 737.50p 1596
11/08/2015 737.50p 742.00p 725.25p 737.50p 3584
10/08/2015 742.50p 744.00p 731.00p 737.50p 3282
07/08/2015 742.50p 754.90p 732.50p 742.50p 5659
06/08/2015 742.50p 755.00p 742.50p 742.50p 8363
05/08/2015 747.50p 750.00p 747.50p 747.50p 1311
04/08/2015 732.50p 758.00p 732.50p 747.50p 11159
03/08/2015 730.00p 740.00p 730.00p 732.50p 1702
31/07/2015 730.00p 738.00p 730.00p 730.00p 270
30/07/2015 722.50p 734.00p 721.00p 730.00p 4717
29/07/2015 720.00p 730.00p 710.00p 722.50p 1486
28/07/2015 702.50p 729.00p 702.50p 720.00p 4972
27/07/2015 702.50p 714.90p 660.00p 702.50p 1797986
24/07/2015 702.50p 715.00p 696.25p 702.50p 871
23/07/2015 697.50p 715.00p 693.75p 702.50p 2758
22/07/2015 717.50p 722.50p 675.10p 697.50p 9615
21/07/2015 725.00p 730.00p 712.00p 717.50p 19397
20/07/2015 730.00p 739.80p 715.00p 725.00p 2939
17/07/2015 735.00p 735.00p 728.00p 730.00p 7509
16/07/2015 735.00p 750.00p 735.00p 735.00p 9332
15/07/2015 717.50p 745.00p 717.50p 735.00p 6469
14/07/2015 707.50p 730.00p 705.00p 717.50p 3354
13/07/2015 705.00p 715.00p 703.00p 707.50p 1972
10/07/2015 702.50p 710.00p 702.50p 705.00p 560
09/07/2015 700.00p 710.00p 693.00p 702.50p 3278
08/07/2015 692.50p 710.00p 685.00p 700.00p 3814
07/07/2015 685.00p 692.50p 685.00p 692.50p 9003
06/07/2015 687.50p 690.00p 670.00p 685.00p 6604
03/07/2015 705.00p 705.00p 685.00p 687.50p 4918
02/07/2015 710.00p 720.60p 695.10p 705.00p 9050
01/07/2015 692.50p 718.00p 692.50p 710.00p 2016
30/06/2015 677.50p 695.00p 677.50p 692.50p 1828
29/06/2015 657.50p 685.00p 657.50p 677.50p 5533
26/06/2015 665.00p 675.00p 662.00p 665.00p 4782
25/06/2015 672.50p 683.16p 660.00p 665.00p 5136
24/06/2015 687.50p 687.50p 640.00p 672.50p 21711
23/06/2015 687.50p 694.50p 670.00p 682.50p 5118
22/06/2015 687.50p 695.00p 675.10p 687.50p 5494
19/06/2015 685.00p 693.00p 680.10p 687.50p 3605
18/06/2015 685.00p 694.00p 675.10p 685.00p 3058
17/06/2015 672.50p 685.00p 672.50p 685.00p 3815
16/06/2015 675.00p 681.90p 655.00p 672.50p 5261
15/06/2015 705.00p 705.00p 665.00p 675.00p 7400
12/06/2015 707.50p 714.90p 700.10p 705.00p 2170
11/06/2015 707.50p 714.99p 700.01p 707.50p 1365
10/06/2015 707.50p 714.00p 697.00p 707.50p 9190
09/06/2015 705.00p 714.00p 695.01p 707.50p 8898
08/06/2015 705.00p 714.70p 694.65p 705.00p 4696
05/06/2015 710.00p 714.93p 695.02p 705.00p 12412
04/06/2015 707.50p 715.00p 707.00p 710.00p 9724
03/06/2015 715.00p 723.00p 700.01p 707.50p 15966
02/06/2015 702.50p 729.00p 701.00p 717.50p 9650
01/06/2015 687.50p 705.00p 681.00p 702.50p 2922

*Close Price adjusted for both dividends and splits