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 |
|---|---|---|---|---|---|
| 26/03/2012 | 287.00p | 289.00p | 287.00p | 287.00p | 4500 |
| 23/03/2012 | 287.00p | 290.00p | 264.19p | 287.00p | 47429 |
| 22/03/2012 | 283.00p | 288.00p | 279.90p | 287.00p | 17104 |
| 21/03/2012 | 281.50p | 283.00p | 279.90p | 283.00p | 2910 |
| 20/03/2012 | 273.50p | 285.00p | 273.50p | 281.50p | 7119 |
| 19/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 5040 |
| 16/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 3629 |
| 15/03/2012 | 273.50p | 273.50p | 272.50p | 273.50p | 3000 |
| 14/03/2012 | 273.50p | 277.00p | 272.50p | 273.50p | 5291 |
| 13/03/2012 | 273.50p | 277.00p | 272.50p | 273.50p | 1885 |
| 12/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 5082 |
| 09/03/2012 | 273.50p | 276.00p | 271.50p | 273.50p | 9842 |
| 08/03/2012 | 273.50p | 276.00p | 271.50p | 273.50p | 7189 |
| 07/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 8590 |
| 06/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 3023 |
| 05/03/2012 | 273.50p | 277.00p | 271.50p | 273.50p | 2850 |
| 02/03/2012 | 273.50p | 275.00p | 271.50p | 273.50p | 18841 |
| 01/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 10781 |
| 29/02/2012 | 273.50p | 273.50p | 271.25p | 273.50p | 3040 |
| 28/02/2012 | 274.00p | 275.00p | 271.25p | 273.50p | 23773 |
| 27/02/2012 | 271.50p | 276.50p | 270.50p | 274.00p | 30644 |
| 24/02/2012 | 265.00p | 273.00p | 262.00p | 271.50p | 21045 |
| 23/02/2012 | 262.50p | 265.00p | 262.50p | 265.00p | 2000 |
| 22/02/2012 | 253.50p | 267.00p | 253.50p | 262.50p | 25534 |
| 21/02/2012 | 249.50p | 259.00p | 249.50p | 252.50p | 8086 |
| 20/02/2012 | 249.50p | 250.69p | 248.00p | 249.50p | 1262 |
| 17/02/2012 | 246.00p | 252.00p | 246.00p | 249.50p | 3000 |
| 16/02/2012 | 246.00p | 250.00p | 238.50p | 246.00p | 0 |
| 15/02/2012 | 246.00p | 250.00p | 238.50p | 246.00p | 0 |
| 14/02/2012 | 238.50p | 250.00p | 238.50p | 246.00p | 10950 |
| 13/02/2012 | 238.50p | 243.00p | 236.50p | 238.50p | 1850 |
| 10/02/2012 | 236.00p | 244.00p | 236.00p | 238.50p | 4463 |
| 09/02/2012 | 234.00p | 240.00p | 234.00p | 236.00p | 500 |
| 08/02/2012 | 234.00p | 234.00p | 231.55p | 234.00p | 1324 |
| 07/02/2012 | 233.50p | 236.00p | 233.50p | 234.00p | 0 |
| 06/02/2012 | 233.50p | 236.00p | 233.50p | 233.50p | 2055 |
| 03/02/2012 | 233.50p | 238.00p | 233.50p | 233.50p | 4000 |
| 02/02/2012 | 231.50p | 237.00p | 231.50p | 233.50p | 6758 |
| 01/02/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 0 |
| 31/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 0 |
| 30/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 5017 |
| 27/01/2012 | 231.50p | 234.00p | 231.50p | 231.50p | 1147 |
| 26/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 801 |
| 25/01/2012 | 231.50p | 232.00p | 228.00p | 231.50p | 3229 |
| 24/01/2012 | 231.50p | 231.50p | 228.00p | 231.50p | 1000 |
| 23/01/2012 | 231.50p | 232.00p | 228.00p | 231.50p | 1898 |
| 20/01/2012 | 231.50p | 231.50p | 228.70p | 231.50p | 2500 |
| 19/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 18/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 17/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 41500 |
| 16/01/2012 | 231.50p | 233.42p | 228.00p | 231.50p | 10723 |
| 13/01/2012 | 231.50p | 231.50p | 228.00p | 231.50p | 2508 |
| 12/01/2012 | 232.00p | 232.00p | 227.00p | 231.50p | 19232 |
| 11/01/2012 | 231.50p | 232.00p | 230.30p | 232.00p | 2200 |
| 10/01/2012 | 233.00p | 233.00p | 228.50p | 231.50p | 11000 |
| 09/01/2012 | 232.00p | 233.00p | 230.00p | 233.00p | 3360 |
| 06/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 10500 |
| 05/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 0 |
| 04/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 10522 |
| 03/01/2012 | 233.00p | 235.40p | 229.00p | 233.00p | 13045 |
| 30/12/2011 | 233.00p | 233.00p | 229.16p | 233.00p | 7908 |
| 29/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 0 |
| 28/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 0 |
| 23/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 5270 |
| 22/12/2011 | 233.00p | 233.00p | 227.16p | 233.00p | 0 |
| 21/12/2011 | 232.50p | 233.00p | 227.16p | 233.00p | 0 |
| 20/12/2011 | 231.00p | 232.50p | 227.16p | 232.50p | 13000 |
| 19/12/2011 | 231.00p | 231.00p | 227.16p | 231.00p | 671 |
| 16/12/2011 | 231.00p | 231.50p | 227.00p | 231.00p | 3208 |
| 15/12/2011 | 231.00p | 231.50p | 231.00p | 231.00p | 8 |
| 14/12/2011 | 231.00p | 231.00p | 227.00p | 231.00p | 0 |
| 13/12/2011 | 231.00p | 231.00p | 227.00p | 231.00p | 2250 |
| 12/12/2011 | 231.00p | 232.00p | 227.00p | 231.00p | 0 |
| 09/12/2011 | 232.00p | 232.00p | 227.00p | 231.00p | 4000 |
| 08/12/2011 | 232.00p | 233.50p | 230.10p | 233.50p | 5000 |
| 07/12/2011 | 232.00p | 233.50p | 230.07p | 233.50p | 7650 |
| 06/12/2011 | 231.50p | 234.90p | 230.35p | 233.50p | 4750 |
| 05/12/2011 | 231.00p | 233.00p | 227.00p | 233.00p | 5446 |
| 02/12/2011 | 231.00p | 231.00p | 227.40p | 231.00p | 4610 |
| 01/12/2011 | 231.00p | 232.00p | 228.60p | 231.00p | 0 |
| 30/11/2011 | 231.00p | 232.00p | 228.60p | 231.00p | 1115 |
| 29/11/2011 | 229.00p | 229.50p | 228.00p | 229.50p | 620 |
| 28/11/2011 | 228.00p | 229.00p | 226.00p | 229.00p | 8695 |
| 25/11/2011 | 229.00p | 229.00p | 226.25p | 228.00p | 2500 |
| 24/11/2011 | 227.50p | 228.25p | 225.00p | 228.00p | 10779 |
| 23/11/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 11500 |
| 22/11/2011 | 227.50p | 228.30p | 225.00p | 227.50p | 113605 |
| 21/11/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 22500 |
| 18/11/2011 | 230.50p | 230.50p | 227.00p | 227.50p | 500 |
| 17/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 0 |
| 16/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 0 |
| 15/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 4008 |
| 14/11/2011 | 232.50p | 232.50p | 227.00p | 232.50p | 3315 |
| 11/11/2011 | 232.50p | 233.50p | 228.00p | 232.50p | 0 |
| 10/11/2011 | 233.50p | 233.50p | 228.00p | 232.50p | 2500 |
| 09/11/2011 | 233.50p | 234.00p | 228.00p | 233.50p | 0 |
| 08/11/2011 | 231.50p | 234.00p | 228.00p | 233.50p | 0 |
| 07/11/2011 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 04/11/2011 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 03/11/2011 | 234.00p | 234.00p | 228.00p | 231.50p | 1000 |
| 02/11/2011 | 234.00p | 234.00p | 231.68p | 234.00p | 225 |
| 01/11/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 0 |
| 31/10/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 0 |
| 28/10/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 310 |
| 27/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 26/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 25/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 613 |
| 24/10/2011 | 234.00p | 234.00p | 231.68p | 234.00p | 2071 |
| 21/10/2011 | 234.00p | 237.00p | 234.00p | 234.00p | 839 |
| 20/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 0 |
| 19/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 0 |
| 18/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 6181 |
| 17/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 14/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 13/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 12/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 11/10/2011 | 235.00p | 236.50p | 233.00p | 234.00p | 0 |
| 10/10/2011 | 235.00p | 236.50p | 233.00p | 235.00p | 0 |
| 07/10/2011 | 236.50p | 236.50p | 233.00p | 235.00p | 10000 |
| 06/10/2011 | 237.50p | 237.50p | 235.60p | 236.50p | 1273 |
| 05/10/2011 | 237.50p | 237.50p | 235.51p | 237.50p | 1000 |
| 04/10/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 03/10/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 30/09/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 29/09/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 425 |
| 28/09/2011 | 237.50p | 240.00p | 237.50p | 237.50p | 0 |
| 27/09/2011 | 237.50p | 240.00p | 237.50p | 237.50p | 5000 |
| 26/09/2011 | 237.50p | 237.50p | 235.25p | 237.50p | 500 |
| 23/09/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 600 |
| 22/09/2011 | 237.50p | 237.50p | 235.75p | 237.50p | 0 |
| 21/09/2011 | 237.50p | 237.50p | 235.75p | 237.50p | 0 |
| 20/09/2011 | 237.50p | 237.50p | 235.75p | 237.50p | 500 |
| 19/09/2011 | 237.50p | 238.50p | 235.70p | 237.50p | 0 |
| 16/09/2011 | 238.50p | 238.50p | 235.70p | 237.50p | 3000 |
| 15/09/2011 | 238.50p | 238.50p | 237.00p | 238.50p | 1003 |
| 14/09/2011 | 237.50p | 242.00p | 236.50p | 238.50p | 13350 |
| 13/09/2011 | 238.50p | 242.00p | 236.50p | 237.50p | 13350 |
| 12/09/2011 | 243.00p | 243.00p | 238.00p | 238.50p | 13350 |
| 09/09/2011 | 243.00p | 247.00p | 238.70p | 243.00p | 1603 |
| 08/09/2011 | 243.00p | 243.00p | 239.60p | 243.00p | 0 |
| 07/09/2011 | 243.00p | 243.00p | 239.60p | 243.00p | 750 |
| 06/09/2011 | 245.00p | 246.50p | 243.00p | 243.00p | 0 |
| 05/09/2011 | 245.00p | 246.50p | 245.00p | 245.00p | 255 |
| 02/09/2011 | 245.00p | 248.00p | 240.50p | 245.00p | 0 |
| 01/09/2011 | 245.00p | 248.00p | 240.50p | 245.00p | 0 |
| 31/08/2011 | 240.50p | 248.00p | 240.50p | 245.00p | 3319 |
| 30/08/2011 | 236.50p | 242.95p | 236.50p | 240.50p | 4115 |
| 26/08/2011 | 232.50p | 236.50p | 232.50p | 236.50p | 1000 |
| 25/08/2011 | 232.50p | 232.50p | 231.03p | 232.50p | 150 |
| 24/08/2011 | 232.50p | 233.00p | 232.00p | 232.50p | 0 |
| 23/08/2011 | 232.50p | 233.00p | 232.00p | 232.50p | 0 |
| 22/08/2011 | 232.00p | 233.00p | 232.00p | 232.50p | 107 |
| 19/08/2011 | 232.00p | 233.80p | 230.04p | 232.00p | 1039 |
| 18/08/2011 | 238.50p | 243.50p | 232.00p | 232.00p | 0 |
| 17/08/2011 | 240.00p | 243.50p | 240.00p | 242.50p | 0 |
| 16/08/2011 | 240.00p | 243.00p | 240.00p | 240.00p | 2057 |
| 15/08/2011 | 239.00p | 242.70p | 239.00p | 240.00p | 2289 |
| 12/08/2011 | 240.00p | 241.00p | 235.00p | 239.00p | 6796 |
| 11/08/2011 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/08/2011 | 237.50p | 240.50p | 237.50p | 240.00p | 3408 |
| 09/08/2011 | 230.00p | 233.50p | 230.00p | 233.50p | 47027 |
| 08/08/2011 | 250.00p | 252.50p | 228.00p | 230.00p | 15029 |
| 05/08/2011 | 265.00p | 265.00p | 250.00p | 252.50p | 9038 |
| 04/08/2011 | 264.00p | 265.00p | 261.00p | 265.00p | 5000 |
| 03/08/2011 | 267.00p | 267.00p | 262.00p | 264.00p | 16003 |
| 02/08/2011 | 267.00p | 267.00p | 263.20p | 267.00p | 3500 |
| 01/08/2011 | 267.00p | 267.00p | 263.20p | 267.00p | 5000 |
| 29/07/2011 | 267.00p | 267.00p | 264.00p | 267.00p | 349 |
| 28/07/2011 | 267.00p | 272.00p | 267.00p | 267.00p | 0 |
| 27/07/2011 | 267.00p | 272.00p | 267.00p | 267.00p | 0 |
| 26/07/2011 | 267.00p | 272.00p | 267.00p | 267.00p | 0 |
| 25/07/2011 | 267.00p | 272.00p | 267.00p | 267.00p | 494 |
| 22/07/2011 | 267.00p | 267.00p | 263.10p | 267.00p | 860 |
| 21/07/2011 | 267.00p | 271.50p | 267.00p | 267.00p | 1092 |
| 20/07/2011 | 267.00p | 270.00p | 267.00p | 267.00p | 4000 |
| 19/07/2011 | 267.00p | 270.00p | 263.10p | 267.00p | 1190 |
| 18/07/2011 | 267.00p | 267.00p | 262.50p | 267.00p | 2750 |
| 15/07/2011 | 267.00p | 267.00p | 263.50p | 267.00p | 509 |
| 14/07/2011 | 267.00p | 272.00p | 267.00p | 267.00p | 0 |
| 13/07/2011 | 267.50p | 272.00p | 267.00p | 267.00p | 0 |
| 12/07/2011 | 268.50p | 272.00p | 267.50p | 267.50p | 0 |
| 11/07/2011 | 268.50p | 272.00p | 268.50p | 268.50p | 3750 |
| 08/07/2011 | 268.50p | 271.50p | 266.50p | 268.50p | 10535 |
| 07/07/2011 | 267.50p | 267.50p | 264.50p | 267.50p | 750 |
| 06/07/2011 | 267.50p | 272.00p | 267.50p | 267.50p | 87 |
| 05/07/2011 | 264.00p | 275.00p | 264.00p | 267.50p | 2000 |
| 04/07/2011 | 264.00p | 267.00p | 261.00p | 264.00p | 4383 |
| 01/07/2011 | 261.50p | 265.00p | 261.50p | 264.00p | 1124 |
| 30/06/2011 | 260.00p | 262.00p | 258.55p | 261.50p | 811 |
| 29/06/2011 | 260.00p | 262.00p | 257.50p | 260.00p | 3173 |
| 28/06/2011 | 260.00p | 262.00p | 260.00p | 260.00p | 281 |
| 27/06/2011 | 259.00p | 262.50p | 257.00p | 260.00p | 1553 |
| 24/06/2011 | 250.00p | 262.50p | 250.00p | 259.00p | 10407 |
| 23/06/2011 | 263.00p | 263.00p | 249.00p | 250.00p | 6831 |
| 22/06/2011 | 251.00p | 263.00p | 248.25p | 263.00p | 0 |
| 21/06/2011 | 250.50p | 251.00p | 248.25p | 251.00p | 169 |
| 20/06/2011 | 240.00p | 252.00p | 240.00p | 250.50p | 18233 |
| 17/06/2011 | 240.00p | 242.71p | 240.00p | 240.00p | 2300 |
| 16/06/2011 | 240.00p | 242.50p | 240.00p | 240.00p | 0 |
| 15/06/2011 | 240.00p | 242.50p | 240.00p | 240.00p | 41 |
*Close Price adjusted for both dividends and splits