Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2014 457.50p 470.00p 457.50p 460.00p 3749
15/04/2014 460.00p 464.00p 456.02p 457.50p 4850
14/04/2014 462.50p 470.00p 450.00p 460.00p 42250
11/04/2014 460.00p 465.00p 459.50p 462.50p 1680
10/04/2014 450.00p 465.00p 450.00p 460.00p 7152
09/04/2014 450.00p 452.00p 447.50p 450.00p 5500
08/04/2014 440.00p 457.00p 440.00p 450.00p 5650
07/04/2014 442.50p 450.00p 440.00p 440.00p 3947
04/04/2014 442.50p 450.00p 442.00p 442.50p 1399
03/04/2014 432.50p 442.50p 432.50p 442.50p 2130
02/04/2014 432.50p 440.00p 431.50p 432.50p 2100
01/04/2014 435.00p 440.00p 425.00p 432.50p 8639
31/03/2014 437.50p 440.00p 432.00p 435.00p 4741
28/03/2014 437.50p 445.00p 430.00p 437.50p 1504
27/03/2014 437.50p 445.00p 430.00p 437.50p 1125
26/03/2014 440.00p 445.00p 435.00p 437.50p 3028
25/03/2014 440.00p 441.00p 435.53p 440.00p 7012
24/03/2014 440.00p 441.70p 435.00p 440.00p 2256
21/03/2014 442.50p 442.50p 435.00p 440.00p 4400
20/03/2014 430.00p 450.00p 422.50p 442.50p 25615
19/03/2014 422.50p 425.00p 422.50p 422.50p 500
18/03/2014 425.00p 430.00p 420.00p 422.50p 5685
17/03/2014 431.50p 431.50p 422.50p 422.50p 11912
14/03/2014 431.50p 435.00p 428.91p 431.50p 2277
13/03/2014 433.00p 433.25p 429.00p 431.50p 7337
12/03/2014 433.00p 437.00p 430.00p 433.00p 0
11/03/2014 432.50p 437.00p 430.00p 433.00p 3204
10/03/2014 432.50p 437.80p 428.00p 432.50p 2987
07/03/2014 427.00p 435.00p 425.00p 432.50p 5713
06/03/2014 425.00p 430.00p 420.00p 427.00p 1483
05/03/2014 425.00p 428.00p 425.00p 425.00p 489
04/03/2014 425.00p 425.00p 421.00p 425.00p 6856
03/03/2014 430.00p 435.00p 425.00p 425.00p 7755
28/02/2014 422.50p 432.00p 422.50p 430.00p 7036
27/02/2014 421.00p 425.00p 421.00p 422.50p 582
26/02/2014 420.00p 425.00p 419.00p 421.00p 1780
25/02/2014 425.00p 425.00p 415.00p 420.00p 26341
24/02/2014 425.00p 430.00p 421.50p 425.00p 1662
21/02/2014 422.50p 430.00p 420.75p 425.00p 6661
20/02/2014 423.50p 425.00p 420.00p 422.50p 879
19/02/2014 426.00p 426.00p 423.50p 423.50p 500
18/02/2014 426.00p 426.00p 425.70p 426.00p 2801
17/02/2014 426.00p 426.00p 425.70p 426.00p 845
14/02/2014 426.00p 426.00p 425.00p 426.00p 220
13/02/2014 426.00p 427.50p 425.00p 426.00p 1500
12/02/2014 427.50p 427.50p 426.50p 427.50p 600
11/02/2014 430.00p 430.00p 425.00p 427.50p 3666
10/02/2014 430.00p 435.00p 425.00p 430.00p 17984
07/02/2014 435.00p 435.00p 421.00p 432.50p 2000
06/02/2014 440.00p 440.00p 425.00p 435.00p 6340
05/02/2014 440.00p 440.00p 427.00p 440.00p 14607
04/02/2014 435.00p 440.00p 430.00p 440.00p 2706
03/02/2014 442.50p 442.50p 425.00p 435.00p 22106
31/01/2014 442.50p 445.00p 435.00p 442.50p 7502
30/01/2014 442.50p 445.00p 442.50p 442.50p 500
29/01/2014 445.00p 447.00p 436.25p 442.50p 5196
28/01/2014 450.00p 450.00p 442.00p 445.00p 5976
27/01/2014 450.00p 450.00p 447.50p 450.00p 2260
24/01/2014 450.00p 450.00p 448.00p 450.00p 1000
23/01/2014 446.50p 450.00p 445.00p 450.00p 1055
22/01/2014 437.50p 448.00p 436.00p 446.50p 13642
21/01/2014 452.50p 455.00p 435.00p 437.50p 9200
20/01/2014 452.50p 455.00p 452.50p 452.50p 316
17/01/2014 452.50p 453.00p 452.00p 452.50p 3914
16/01/2014 452.50p 452.50p 450.00p 452.50p 3684
15/01/2014 452.50p 452.50p 451.75p 452.50p 659
14/01/2014 441.50p 452.50p 441.50p 452.50p 8145
13/01/2014 428.50p 442.00p 428.50p 441.50p 6950
10/01/2014 436.00p 437.00p 427.00p 428.50p 8808
09/01/2014 437.00p 440.00p 432.00p 436.00p 3409
08/01/2014 437.00p 440.00p 432.00p 437.00p 2089
07/01/2014 422.50p 440.00p 422.50p 440.00p 16784
06/01/2014 421.00p 425.00p 421.00p 422.50p 2572
03/01/2014 416.50p 431.77p 416.50p 421.00p 5638
02/01/2014 414.00p 420.00p 414.00p 416.50p 2597
31/12/2013 414.00p 420.00p 414.00p 414.00p 1887
30/12/2013 412.50p 423.00p 412.00p 414.00p 6824
27/12/2013 406.50p 415.00p 406.50p 412.50p 13363
24/12/2013 406.50p 410.00p 405.00p 406.50p 1170
23/12/2013 406.50p 410.00p 406.50p 406.50p 3500
20/12/2013 406.50p 410.00p 406.50p 406.50p 0
19/12/2013 406.50p 410.00p 406.50p 406.50p 1200
18/12/2013 400.00p 406.50p 400.00p 406.50p 20551
17/12/2013 402.50p 402.50p 395.00p 402.50p 2256
16/12/2013 400.00p 405.00p 400.00p 400.00p 7824
13/12/2013 400.00p 405.00p 396.00p 400.00p 1530
12/12/2013 400.00p 403.00p 395.00p 400.00p 2600
11/12/2013 395.00p 400.00p 395.00p 397.50p 1000
10/12/2013 395.00p 400.00p 392.50p 395.00p 0
09/12/2013 395.00p 400.00p 392.50p 395.00p 0
06/12/2013 395.00p 400.00p 392.50p 392.50p 2200
05/12/2013 395.00p 400.00p 395.00p 395.00p 900
04/12/2013 397.50p 400.00p 395.00p 395.00p 121
03/12/2013 397.50p 399.00p 397.50p 397.50p 1313
02/12/2013 402.50p 402.50p 395.00p 397.50p 6211
29/11/2013 400.00p 408.50p 395.00p 402.50p 4744
28/11/2013 407.50p 411.16p 392.50p 400.00p 32115
27/11/2013 392.50p 394.50p 391.00p 392.50p 4562
26/11/2013 392.50p 394.00p 392.50p 392.50p 3100
25/11/2013 392.50p 394.20p 392.50p 392.50p 5966
22/11/2013 392.50p 394.75p 391.00p 392.50p 6869
21/11/2013 392.50p 394.25p 392.50p 392.50p 2451
20/11/2013 392.50p 395.00p 392.50p 392.50p 4155
19/11/2013 392.50p 395.00p 392.00p 392.50p 0
18/11/2013 392.50p 395.00p 392.00p 392.50p 22233
15/11/2013 392.50p 394.29p 392.50p 392.50p 6630
14/11/2013 392.50p 396.00p 392.50p 392.50p 1579
13/11/2013 397.50p 398.20p 395.00p 396.00p 4396
12/11/2013 390.00p 405.00p 390.00p 397.50p 34545
11/11/2013 390.00p 394.00p 390.00p 390.00p 4000
08/11/2013 392.50p 398.00p 385.00p 390.00p 1451
07/11/2013 392.50p 392.50p 385.00p 392.50p 600
06/11/2013 395.00p 399.00p 385.00p 392.50p 1796
05/11/2013 404.50p 405.00p 390.00p 395.00p 14727
04/11/2013 382.50p 404.50p 382.50p 404.50p 2500
01/11/2013 375.00p 390.00p 373.00p 382.50p 12351
31/10/2013 375.00p 380.00p 375.00p 375.00p 1175
30/10/2013 375.00p 380.00p 375.00p 375.00p 386
29/10/2013 377.50p 377.50p 375.00p 375.00p 845
28/10/2013 377.50p 380.00p 377.50p 377.50p 0
25/10/2013 377.50p 380.00p 377.50p 377.50p 3730
24/10/2013 377.50p 385.00p 375.00p 377.50p 0
23/10/2013 377.50p 385.00p 375.00p 377.50p 4616
22/10/2013 377.50p 380.00p 377.50p 377.50p 1905
21/10/2013 375.00p 378.00p 375.00p 377.50p 5312
18/10/2013 375.00p 378.00p 370.00p 375.00p 715
17/10/2013 375.00p 375.00p 370.00p 375.00p 736
16/10/2013 375.00p 378.00p 375.00p 375.00p 2800
15/10/2013 375.00p 375.00p 371.50p 375.00p 1080
14/10/2013 375.00p 375.00p 375.00p 375.00p 1570
11/10/2013 375.00p 375.00p 370.00p 375.00p 2343
10/10/2013 374.50p 375.00p 370.90p 375.00p 2500
09/10/2013 374.50p 380.00p 368.00p 380.00p 0
08/10/2013 372.50p 374.50p 368.00p 374.50p 3493
07/10/2013 357.50p 372.75p 357.50p 372.50p 29810
04/10/2013 396.50p 396.50p 357.50p 357.50p 9676
03/10/2013 396.50p 396.50p 391.65p 396.50p 1000
02/10/2013 396.50p 396.50p 393.00p 396.50p 3853
01/10/2013 396.50p 396.50p 393.00p 396.50p 1277
30/09/2013 396.50p 397.00p 393.00p 396.50p 3101
27/09/2013 392.50p 396.50p 390.00p 396.50p 9714
26/09/2013 390.00p 390.47p 384.05p 386.50p 2670
25/09/2013 397.50p 397.50p 390.00p 390.00p 18150
24/09/2013 390.00p 406.00p 390.00p 399.00p 5000
23/09/2013 388.00p 395.00p 388.00p 390.00p 1208
20/09/2013 388.00p 390.00p 388.00p 388.00p 2826
19/09/2013 391.50p 393.00p 388.00p 388.00p 6150
18/09/2013 389.00p 395.00p 389.00p 391.50p 4517
17/09/2013 387.00p 392.00p 387.00p 389.00p 1875
16/09/2013 387.00p 395.00p 387.00p 387.00p 0
13/09/2013 387.00p 395.00p 387.00p 387.00p 2551
12/09/2013 391.00p 395.00p 387.00p 387.00p 2100
11/09/2013 385.00p 392.14p 384.00p 391.00p 2250
10/09/2013 368.50p 385.00p 367.00p 384.00p 9778
09/09/2013 368.50p 374.00p 368.50p 368.50p 3167
06/09/2013 362.50p 370.00p 360.00p 368.50p 14084
05/09/2013 360.00p 365.00p 360.00p 360.00p 550
04/09/2013 360.00p 370.00p 357.50p 360.00p 7696
03/09/2013 359.00p 360.00p 356.50p 360.00p 3305
02/09/2013 359.00p 363.00p 358.20p 359.00p 3500
30/08/2013 359.50p 364.00p 357.25p 359.00p 5309
29/08/2013 362.50p 362.50p 358.50p 358.50p 3000
28/08/2013 362.50p 367.00p 362.50p 362.50p 754
27/08/2013 369.00p 372.00p 362.50p 362.50p 9068
23/08/2013 371.50p 372.00p 371.50p 371.50p 266
22/08/2013 371.50p 371.50p 370.80p 371.50p 2027
21/08/2013 365.00p 375.00p 365.00p 371.50p 16006
20/08/2013 365.00p 369.00p 360.00p 365.00p 2553
19/08/2013 363.50p 365.50p 360.00p 365.00p 4586
16/08/2013 363.50p 364.20p 353.00p 363.50p 10850
15/08/2013 364.00p 367.50p 355.00p 363.50p 13960
14/08/2013 362.50p 368.50p 362.50p 364.00p 3575
13/08/2013 357.00p 365.00p 355.50p 362.50p 5823
12/08/2013 355.50p 356.85p 354.08p 355.50p 5618
09/08/2013 354.50p 365.00p 354.50p 355.50p 5396
08/08/2013 354.00p 358.00p 354.00p 354.50p 3845
07/08/2013 360.50p 363.00p 352.50p 352.50p 6737
06/08/2013 352.00p 363.00p 352.00p 360.50p 4866
05/08/2013 352.00p 356.00p 352.00p 352.00p 3175
02/08/2013 352.00p 352.00p 351.00p 352.00p 2304
01/08/2013 352.00p 356.00p 352.00p 352.00p 1000
31/07/2013 352.00p 358.50p 352.00p 352.00p 0
30/07/2013 358.50p 358.50p 355.00p 358.50p 500
29/07/2013 341.50p 360.00p 341.32p 358.50p 11058
26/07/2013 341.50p 341.50p 341.32p 341.50p 1000
25/07/2013 342.00p 342.00p 341.00p 341.50p 4400
24/07/2013 342.00p 343.20p 341.00p 342.00p 1000
23/07/2013 340.50p 346.00p 340.50p 342.00p 969
22/07/2013 340.50p 345.00p 340.50p 340.50p 0
19/07/2013 340.50p 345.00p 340.50p 340.50p 1400
18/07/2013 337.50p 343.00p 337.50p 340.50p 315
17/07/2013 337.50p 345.00p 336.50p 337.50p 0
16/07/2013 336.50p 345.00p 336.50p 337.50p 4040
15/07/2013 334.00p 338.00p 334.00p 336.50p 5630
12/07/2013 343.00p 343.00p 328.00p 334.00p 22666
11/07/2013 331.00p 348.00p 331.00p 343.00p 10454
10/07/2013 331.00p 337.00p 329.50p 331.00p 727
09/07/2013 326.00p 335.00p 325.00p 330.00p 6459
08/07/2013 310.00p 327.00p 310.00p 323.50p 13990
05/07/2013 308.00p 313.00p 308.00p 310.00p 2108

*Close Price adjusted for both dividends and splits