Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2016 695.00p 715.00p 695.00p 705.00p 7872
30/08/2016 685.00p 714.00p 685.00p 695.00p 10183
26/08/2016 670.00p 695.00p 670.00p 685.00p 6901
25/08/2016 662.50p 676.45p 650.00p 670.00p 7945
24/08/2016 675.00p 675.00p 655.75p 662.50p 5132
23/08/2016 657.50p 685.00p 657.50p 675.00p 4568
22/08/2016 657.50p 670.00p 647.00p 657.50p 996
19/08/2016 657.50p 662.22p 645.00p 657.50p 3182
18/08/2016 657.50p 670.00p 645.00p 657.50p 2422
17/08/2016 657.50p 668.00p 645.50p 657.50p 2016
16/08/2016 662.50p 670.00p 650.00p 657.50p 5544
15/08/2016 662.50p 680.00p 652.20p 662.50p 4452
12/08/2016 662.50p 670.00p 662.50p 662.50p 8668
11/08/2016 657.50p 670.00p 645.00p 662.50p 7657
10/08/2016 657.50p 664.00p 648.80p 657.50p 2021
09/08/2016 652.50p 657.50p 643.00p 657.50p 4150
08/08/2016 642.50p 660.00p 640.00p 652.50p 3868
05/08/2016 630.00p 645.00p 630.00p 642.50p 1878
04/08/2016 637.50p 642.00p 626.00p 630.00p 1682
03/08/2016 635.00p 645.00p 629.60p 637.50p 3760
02/08/2016 650.00p 650.00p 632.00p 635.00p 6032
01/08/2016 652.50p 652.50p 650.00p 650.00p 1000
29/07/2016 642.50p 670.00p 642.50p 652.50p 6086
28/07/2016 642.50p 654.54p 632.00p 642.50p 11234
27/07/2016 632.50p 654.75p 632.50p 642.50p 9311
26/07/2016 645.00p 648.00p 625.00p 632.50p 9588
25/07/2016 645.00p 655.00p 635.20p 645.00p 2812
22/07/2016 640.00p 652.50p 635.88p 645.00p 9620
21/07/2016 637.50p 647.00p 635.00p 640.00p 2090
20/07/2016 627.50p 645.00p 627.50p 637.50p 6539
19/07/2016 617.50p 630.00p 614.00p 627.50p 9187
18/07/2016 622.50p 632.60p 605.00p 617.50p 8576
15/07/2016 612.50p 631.25p 601.25p 622.50p 7298
14/07/2016 607.50p 615.00p 600.00p 612.50p 8763
13/07/2016 592.50p 612.00p 592.50p 607.50p 8457
12/07/2016 575.00p 599.00p 575.00p 592.50p 8753
11/07/2016 552.50p 580.00p 552.50p 575.00p 11078
08/07/2016 570.00p 574.00p 531.55p 552.50p 22940
07/07/2016 585.00p 585.00p 565.00p 570.00p 9452
06/07/2016 620.00p 620.00p 565.00p 585.00p 24444
05/07/2016 625.00p 627.00p 606.00p 620.00p 13721
04/07/2016 627.50p 629.00p 615.12p 625.00p 6283
01/07/2016 620.00p 633.00p 610.00p 625.00p 18741
30/06/2016 612.50p 622.00p 600.10p 620.00p 5538
29/06/2016 622.50p 629.00p 610.00p 612.50p 8108
28/06/2016 622.50p 633.00p 610.00p 622.50p 32508
27/06/2016 670.00p 670.00p 615.00p 620.00p 15160
24/06/2016 697.50p 697.50p 636.00p 670.00p 24643
23/06/2016 652.50p 710.00p 645.00p 702.50p 31741
22/06/2016 652.50p 657.00p 640.11p 652.50p 2931
21/06/2016 635.00p 665.00p 635.00p 652.50p 5421
20/06/2016 627.50p 643.00p 620.00p 635.00p 9757
17/06/2016 637.50p 640.00p 610.11p 627.50p 27207
16/06/2016 642.50p 648.00p 630.00p 637.50p 5136
15/06/2016 650.00p 659.60p 625.11p 645.00p 11150
14/06/2016 662.50p 667.50p 645.00p 650.00p 6623
13/06/2016 680.00p 684.00p 655.25p 662.50p 10480
10/06/2016 680.00p 682.00p 670.00p 680.00p 2373
09/06/2016 675.00p 683.00p 667.00p 680.00p 3096
08/06/2016 662.50p 679.50p 662.50p 675.00p 7105
07/06/2016 687.50p 694.00p 655.00p 662.50p 10316
06/06/2016 690.00p 694.00p 680.11p 687.50p 1383
03/06/2016 687.50p 700.00p 685.00p 690.00p 6115
02/06/2016 680.00p 695.00p 675.00p 687.50p 10615
01/06/2016 690.00p 692.00p 675.00p 680.00p 2999
31/05/2016 692.50p 705.00p 685.00p 690.00p 4986
27/05/2016 692.50p 704.89p 688.00p 692.50p 1151
26/05/2016 692.50p 704.89p 686.00p 692.50p 2229
25/05/2016 695.00p 695.00p 686.00p 692.50p 1463
24/05/2016 697.50p 704.89p 691.00p 695.00p 5225
23/05/2016 702.50p 704.89p 685.00p 697.50p 6971
20/05/2016 715.00p 721.00p 702.50p 702.50p 4318
19/05/2016 710.00p 729.00p 710.00p 715.00p 8232
18/05/2016 702.50p 719.89p 702.00p 710.00p 8652
17/05/2016 695.00p 710.00p 695.00p 702.50p 2707
16/05/2016 695.00p 705.00p 691.00p 695.00p 1498
13/05/2016 700.00p 705.00p 691.00p 695.00p 2941
12/05/2016 700.00p 705.00p 700.00p 700.00p 279
11/05/2016 702.50p 708.00p 695.20p 700.00p 1184
10/05/2016 705.00p 713.00p 695.00p 702.50p 6191
09/05/2016 702.50p 715.00p 702.50p 705.00p 1881
06/05/2016 702.50p 720.00p 697.50p 702.50p 3000
05/05/2016 697.50p 715.00p 685.00p 702.50p 8088
04/05/2016 722.50p 730.00p 690.00p 697.50p 7598
03/05/2016 715.00p 737.00p 709.00p 722.50p 16521
29/04/2016 702.50p 715.00p 700.00p 715.00p 5792
28/04/2016 702.50p 710.00p 695.00p 702.50p 8446
27/04/2016 700.00p 716.00p 700.00p 702.50p 14057
26/04/2016 690.00p 708.00p 685.10p 700.00p 7251
25/04/2016 677.50p 697.50p 670.75p 690.00p 7496
22/04/2016 670.00p 685.00p 662.00p 677.50p 12105
21/04/2016 670.00p 670.00p 662.00p 670.00p 1632
20/04/2016 657.50p 675.00p 657.50p 670.00p 3720
19/04/2016 665.00p 672.00p 650.10p 657.50p 16379
18/04/2016 662.50p 668.00p 651.00p 665.00p 5540
15/04/2016 667.50p 667.50p 650.00p 662.50p 3841
14/04/2016 672.50p 672.50p 660.00p 667.50p 5719
13/04/2016 672.50p 672.50p 660.10p 672.50p 5166
12/04/2016 672.50p 672.80p 660.10p 672.50p 6503
11/04/2016 675.00p 675.00p 660.00p 672.50p 7653
08/04/2016 672.50p 676.25p 658.71p 675.00p 10105
07/04/2016 672.50p 680.00p 660.00p 672.50p 3859
06/04/2016 667.50p 682.50p 660.10p 672.50p 8035
05/04/2016 665.00p 669.00p 662.00p 667.50p 4983
04/04/2016 665.00p 669.00p 650.00p 665.00p 10077
01/04/2016 675.00p 675.00p 660.00p 665.00p 3070
31/03/2016 682.50p 684.00p 661.00p 675.00p 20373
30/03/2016 697.50p 700.00p 670.00p 682.50p 14991
29/03/2016 665.00p 677.50p 658.00p 677.50p 9059
24/03/2016 665.00p 665.00p 662.00p 665.00p 1899
23/03/2016 667.50p 674.80p 657.50p 665.00p 8227
22/03/2016 680.00p 680.00p 655.00p 667.50p 22079
21/03/2016 692.50p 694.90p 669.68p 680.00p 23765
18/03/2016 692.50p 692.50p 690.00p 692.50p 7423
17/03/2016 695.00p 700.00p 690.00p 692.50p 8100
16/03/2016 695.00p 700.00p 690.10p 695.00p 5281
15/03/2016 697.50p 704.90p 690.30p 695.00p 5077
14/03/2016 697.50p 709.90p 691.00p 697.50p 2570
11/03/2016 687.50p 705.00p 680.00p 697.50p 5462
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

*Close Price adjusted for both dividends and splits