Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2013 | 273.50p | 277.50p | 273.50p | 277.50p | 5354 |
| 10/01/2013 | 272.50p | 272.50p | 272.00p | 272.50p | 7757 |
| 09/01/2013 | 272.50p | 272.50p | 270.00p | 272.50p | 2000 |
| 08/01/2013 | 272.50p | 272.50p | 270.00p | 272.50p | 2560 |
| 07/01/2013 | 274.00p | 274.00p | 267.00p | 272.50p | 2880 |
| 04/01/2013 | 274.00p | 274.00p | 270.00p | 274.00p | 710 |
| 03/01/2013 | 273.00p | 274.00p | 268.00p | 274.00p | 12867 |
| 02/01/2013 | 273.00p | 273.00p | 268.00p | 273.00p | 1000 |
| 31/12/2012 | 274.50p | 274.50p | 270.70p | 274.50p | 0 |
| 28/12/2012 | 274.50p | 274.50p | 270.70p | 274.50p | 8500 |
| 27/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 0 |
| 24/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 2375 |
| 21/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 2230 |
| 20/12/2012 | 273.50p | 275.50p | 273.50p | 273.50p | 1234 |
| 19/12/2012 | 273.50p | 275.75p | 270.00p | 273.50p | 20800 |
| 18/12/2012 | 273.50p | 274.50p | 269.30p | 273.50p | 0 |
| 17/12/2012 | 273.50p | 274.50p | 269.30p | 273.50p | 13200 |
| 14/12/2012 | 273.50p | 273.50p | 270.80p | 273.50p | 2000 |
| 13/12/2012 | 270.00p | 273.50p | 270.00p | 273.50p | 6000 |
| 12/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 0 |
| 11/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 1000 |
| 10/12/2012 | 270.00p | 270.00p | 269.00p | 270.00p | 7202 |
| 07/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 3000 |
| 06/12/2012 | 274.00p | 275.00p | 266.84p | 270.00p | 21783 |
| 05/12/2012 | 274.00p | 274.00p | 274.00p | 274.00p | 1000 |
| 04/12/2012 | 274.00p | 274.00p | 272.50p | 274.00p | 0 |
| 03/12/2012 | 274.00p | 274.00p | 272.50p | 274.00p | 10000 |
| 30/11/2012 | 274.00p | 274.00p | 270.00p | 274.00p | 4256 |
| 29/11/2012 | 269.00p | 274.00p | 269.00p | 274.00p | 7900 |
| 28/11/2012 | 270.50p | 271.00p | 270.00p | 270.50p | 1659 |
| 27/11/2012 | 272.50p | 272.50p | 270.00p | 270.50p | 2544 |
| 26/11/2012 | 274.00p | 274.00p | 265.00p | 272.50p | 12000 |
| 23/11/2012 | 271.50p | 275.00p | 271.50p | 274.00p | 4236 |
| 22/11/2012 | 271.50p | 273.20p | 270.45p | 271.50p | 0 |
| 21/11/2012 | 271.50p | 273.20p | 270.45p | 271.50p | 3039 |
| 20/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 0 |
| 19/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 0 |
| 16/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 4783 |
| 15/11/2012 | 275.00p | 275.00p | 268.00p | 271.50p | 5300 |
| 14/11/2012 | 275.00p | 275.00p | 270.13p | 275.00p | 4000 |
| 13/11/2012 | 276.50p | 276.50p | 273.00p | 275.00p | 1000 |
| 12/11/2012 | 280.00p | 281.50p | 273.00p | 278.00p | 6303 |
| 09/11/2012 | 280.00p | 282.00p | 275.00p | 280.00p | 18848 |
| 08/11/2012 | 280.00p | 280.00p | 277.00p | 280.00p | 6500 |
| 07/11/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 0 |
| 06/11/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 3500 |
| 05/11/2012 | 279.00p | 280.50p | 279.00p | 280.00p | 705 |
| 02/11/2012 | 280.00p | 280.00p | 275.00p | 279.00p | 2500 |
| 01/11/2012 | 280.00p | 281.00p | 280.00p | 280.00p | 2700 |
| 31/10/2012 | 280.00p | 282.50p | 275.00p | 280.00p | 5171 |
| 30/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 29/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 26/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 25/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 3000 |
| 24/10/2012 | 280.00p | 285.00p | 275.50p | 280.00p | 3209 |
| 23/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 214 |
| 22/10/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 8500 |
| 19/10/2012 | 280.00p | 283.50p | 280.00p | 280.00p | 0 |
| 18/10/2012 | 280.00p | 283.50p | 280.00p | 280.00p | 277 |
| 17/10/2012 | 280.00p | 280.00p | 275.00p | 280.00p | 11838 |
| 16/10/2012 | 281.00p | 283.00p | 279.00p | 280.00p | 0 |
| 15/10/2012 | 279.00p | 283.00p | 279.00p | 281.00p | 10318 |
| 12/10/2012 | 279.00p | 279.00p | 277.00p | 279.00p | 2000 |
| 11/10/2012 | 279.00p | 282.20p | 279.00p | 279.00p | 0 |
| 10/10/2012 | 279.00p | 282.20p | 279.00p | 279.00p | 4000 |
| 09/10/2012 | 280.00p | 281.00p | 276.00p | 279.00p | 12500 |
| 08/10/2012 | 280.00p | 280.00p | 276.00p | 280.00p | 377 |
| 05/10/2012 | 276.50p | 280.00p | 275.00p | 280.00p | 23430 |
| 04/10/2012 | 278.50p | 278.50p | 273.00p | 276.50p | 6467 |
| 03/10/2012 | 278.50p | 279.00p | 277.60p | 278.50p | 6380 |
| 02/10/2012 | 278.50p | 279.00p | 278.20p | 278.50p | 3957 |
| 01/10/2012 | 278.50p | 278.50p | 278.20p | 278.50p | 864 |
| 28/09/2012 | 278.50p | 279.50p | 278.20p | 278.50p | 5880 |
| 27/09/2012 | 278.50p | 278.50p | 278.00p | 278.50p | 2336 |
| 26/09/2012 | 278.50p | 282.00p | 277.00p | 278.50p | 0 |
| 25/09/2012 | 279.50p | 282.00p | 277.00p | 278.50p | 18180 |
| 24/09/2012 | 280.00p | 280.00p | 277.43p | 279.50p | 18499 |
| 21/09/2012 | 281.50p | 281.50p | 275.00p | 280.00p | 29317 |
| 20/09/2012 | 284.00p | 284.00p | 277.57p | 281.50p | 36213 |
| 19/09/2012 | 284.00p | 284.00p | 277.94p | 284.00p | 11809 |
| 18/09/2012 | 284.00p | 288.00p | 281.28p | 284.00p | 17764 |
| 17/09/2012 | 284.00p | 288.00p | 284.00p | 284.00p | 348 |
| 14/09/2012 | 280.00p | 285.00p | 280.00p | 284.00p | 2900 |
| 13/09/2012 | 280.00p | 280.00p | 278.10p | 280.00p | 1138 |
| 12/09/2012 | 280.00p | 285.00p | 278.00p | 280.00p | 0 |
| 11/09/2012 | 282.50p | 285.00p | 278.00p | 280.00p | 16130 |
| 10/09/2012 | 279.00p | 285.00p | 279.00p | 282.50p | 290 |
| 07/09/2012 | 279.00p | 283.00p | 279.00p | 279.00p | 601 |
| 06/09/2012 | 279.00p | 283.00p | 279.00p | 279.00p | 792 |
| 05/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 0 |
| 04/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 0 |
| 03/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 6389 |
| 31/08/2012 | 277.50p | 280.00p | 277.50p | 279.00p | 1000 |
| 30/08/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 173 |
| 29/08/2012 | 275.00p | 280.00p | 274.00p | 277.50p | 17842 |
| 28/08/2012 | 278.50p | 282.00p | 275.00p | 275.00p | 4422 |
| 24/08/2012 | 278.50p | 278.50p | 277.45p | 278.50p | 0 |
| 23/08/2012 | 278.50p | 278.50p | 277.45p | 278.50p | 2540 |
| 22/08/2012 | 281.00p | 285.00p | 278.50p | 278.50p | 102 |
| 21/08/2012 | 281.00p | 283.00p | 281.00p | 281.00p | 4900 |
| 20/08/2012 | 281.00p | 282.00p | 278.12p | 281.00p | 0 |
| 17/08/2012 | 282.00p | 282.00p | 278.12p | 281.00p | 0 |
| 16/08/2012 | 281.00p | 281.00p | 278.12p | 281.00p | 11000 |
| 15/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 1370 |
| 14/08/2012 | 281.00p | 281.00p | 280.20p | 281.00p | 0 |
| 13/08/2012 | 281.00p | 281.00p | 280.20p | 281.00p | 715 |
| 10/08/2012 | 281.00p | 283.00p | 281.00p | 281.00p | 3500 |
| 09/08/2012 | 281.00p | 284.70p | 277.00p | 281.00p | 12670 |
| 08/08/2012 | 281.00p | 283.00p | 279.50p | 281.00p | 0 |
| 07/08/2012 | 281.00p | 283.00p | 279.50p | 281.00p | 3133 |
| 06/08/2012 | 281.00p | 281.00p | 278.20p | 281.00p | 2500 |
| 03/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 0 |
| 02/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 2925 |
| 01/08/2012 | 284.00p | 284.60p | 281.00p | 281.00p | 150 |
| 31/07/2012 | 290.00p | 295.00p | 285.00p | 286.50p | 0 |
| 30/07/2012 | 285.00p | 295.00p | 285.00p | 290.00p | 7884 |
| 27/07/2012 | 282.50p | 285.80p | 282.50p | 285.00p | 6220 |
| 26/07/2012 | 282.50p | 288.85p | 282.50p | 282.50p | 0 |
| 25/07/2012 | 282.50p | 288.85p | 282.50p | 282.50p | 3346 |
| 24/07/2012 | 282.50p | 282.50p | 282.25p | 282.50p | 4000 |
| 23/07/2012 | 282.50p | 288.00p | 280.00p | 282.50p | 0 |
| 20/07/2012 | 280.00p | 288.00p | 280.00p | 282.50p | 2887 |
| 19/07/2012 | 276.00p | 280.00p | 275.60p | 280.00p | 2988 |
| 18/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 600 |
| 17/07/2012 | 276.00p | 276.00p | 275.00p | 276.00p | 5000 |
| 16/07/2012 | 275.00p | 278.00p | 275.00p | 276.00p | 2359 |
| 13/07/2012 | 276.00p | 278.51p | 273.50p | 275.00p | 6364 |
| 12/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 99 |
| 11/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 0 |
| 10/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 0 |
| 09/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 1781 |
| 06/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 0 |
| 05/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 3500 |
| 04/07/2012 | 276.00p | 276.00p | 276.00p | 276.00p | 3600 |
| 03/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 520 |
| 02/07/2012 | 276.00p | 276.00p | 273.00p | 276.00p | 2465 |
| 29/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 200 |
| 28/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 0 |
| 27/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 1 |
| 26/06/2012 | 279.00p | 279.00p | 272.00p | 276.00p | 13255 |
| 25/06/2012 | 282.50p | 282.50p | 275.00p | 279.00p | 28985 |
| 22/06/2012 | 282.50p | 285.00p | 280.00p | 282.50p | 2996 |
| 21/06/2012 | 280.00p | 285.00p | 280.00p | 282.50p | 3000 |
| 20/06/2012 | 275.00p | 275.50p | 270.00p | 275.00p | 7820 |
| 19/06/2012 | 275.00p | 279.00p | 271.22p | 275.00p | 0 |
| 18/06/2012 | 275.00p | 279.00p | 271.22p | 275.00p | 18539 |
| 15/06/2012 | 277.50p | 280.00p | 275.00p | 275.00p | 0 |
| 14/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
| 13/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
| 12/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 2540 |
| 11/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 1000 |
| 08/06/2012 | 277.50p | 277.50p | 275.00p | 277.50p | 2000 |
| 07/06/2012 | 277.50p | 277.50p | 273.00p | 277.50p | 26000 |
| 06/06/2012 | 279.00p | 279.00p | 274.00p | 277.50p | 7000 |
| 01/06/2012 | 279.00p | 283.34p | 275.00p | 279.00p | 9055 |
| 31/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 30/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 29/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 28/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 2000 |
| 25/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 24/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 422 |
| 23/05/2012 | 279.00p | 282.00p | 275.00p | 279.00p | 30000 |
| 22/05/2012 | 279.00p | 281.40p | 276.73p | 279.00p | 7620 |
| 21/05/2012 | 280.00p | 280.00p | 276.71p | 279.00p | 2000 |
| 18/05/2012 | 281.50p | 283.50p | 276.50p | 280.00p | 4160 |
| 17/05/2012 | 281.50p | 281.50p | 279.20p | 281.50p | 177 |
| 16/05/2012 | 281.50p | 281.50p | 278.00p | 281.50p | 2500 |
| 15/05/2012 | 281.50p | 281.50p | 278.00p | 281.50p | 24402 |
| 14/05/2012 | 281.50p | 285.50p | 280.00p | 281.50p | 0 |
| 11/05/2012 | 285.50p | 285.50p | 280.00p | 281.50p | 5624 |
| 10/05/2012 | 285.50p | 285.50p | 280.00p | 285.50p | 3506 |
| 09/05/2012 | 287.50p | 287.50p | 285.50p | 285.50p | 1000 |
| 08/05/2012 | 284.00p | 289.99p | 284.00p | 287.50p | 8500 |
| 04/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 15457 |
| 03/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 10000 |
| 02/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 12000 |
| 01/05/2012 | 284.00p | 288.00p | 283.00p | 284.00p | 29200 |
| 30/04/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 2600 |
| 27/04/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 10000 |
| 26/04/2012 | 284.00p | 286.00p | 280.00p | 284.00p | 16389 |
| 25/04/2012 | 284.00p | 284.00p | 281.90p | 284.00p | 0 |
| 24/04/2012 | 284.00p | 284.00p | 281.90p | 284.00p | 1954 |
| 23/04/2012 | 284.00p | 284.00p | 281.75p | 284.00p | 2500 |
| 20/04/2012 | 284.00p | 288.00p | 284.00p | 284.00p | 2400 |
| 19/04/2012 | 285.00p | 285.00p | 281.30p | 284.00p | 374 |
| 18/04/2012 | 285.00p | 285.28p | 285.00p | 285.00p | 150000 |
| 17/04/2012 | 285.00p | 289.00p | 281.60p | 285.00p | 2152 |
| 16/04/2012 | 285.00p | 290.00p | 285.00p | 285.00p | 3315 |
| 13/04/2012 | 285.00p | 287.24p | 285.00p | 285.00p | 2500 |
| 12/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 11/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 10/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 14534 |
| 05/04/2012 | 285.00p | 286.50p | 284.60p | 285.00p | 0 |
| 04/04/2012 | 286.50p | 286.50p | 284.60p | 285.00p | 1000 |
| 03/04/2012 | 286.50p | 290.00p | 284.75p | 286.50p | 4250 |
| 02/04/2012 | 286.50p | 290.00p | 284.60p | 286.50p | 6297 |
| 30/03/2012 | 286.50p | 290.00p | 286.50p | 286.50p | 675 |
| 29/03/2012 | 286.50p | 289.00p | 284.60p | 286.50p | 0 |
| 28/03/2012 | 287.00p | 289.00p | 284.60p | 286.50p | 7800 |
| 27/03/2012 | 287.00p | 290.00p | 284.40p | 287.00p | 3379 |
*Close Price adjusted for both dividends and splits