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 |
|---|---|---|---|---|---|
| 14/06/2011 | 240.00p | 243.50p | 235.50p | 240.00p | 3146 |
| 13/06/2011 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/06/2011 | 240.00p | 243.50p | 240.00p | 240.00p | 0 |
| 09/06/2011 | 240.00p | 243.50p | 240.00p | 240.00p | 0 |
| 08/06/2011 | 240.00p | 243.50p | 240.00p | 240.00p | 2100 |
| 07/06/2011 | 240.00p | 244.00p | 235.00p | 240.00p | 5150 |
| 06/06/2011 | 240.00p | 240.00p | 236.50p | 240.00p | 851 |
| 03/06/2011 | 240.00p | 245.00p | 236.20p | 240.00p | 5520 |
| 02/06/2011 | 241.50p | 244.50p | 237.10p | 240.00p | 3900 |
| 01/06/2011 | 241.50p | 244.74p | 240.10p | 241.50p | 0 |
| 31/05/2011 | 241.50p | 244.74p | 240.10p | 241.50p | 0 |
| 27/05/2011 | 241.50p | 244.74p | 240.10p | 241.50p | 2264 |
| 26/05/2011 | 238.50p | 241.50p | 237.10p | 241.50p | 2400 |
| 25/05/2011 | 238.50p | 240.00p | 238.50p | 238.50p | 0 |
| 24/05/2011 | 239.50p | 240.00p | 238.50p | 238.50p | 1200 |
| 23/05/2011 | 241.00p | 244.00p | 237.00p | 239.50p | 8366 |
| 20/05/2011 | 241.00p | 241.00p | 238.00p | 241.00p | 3000 |
| 19/05/2011 | 242.50p | 244.35p | 241.00p | 241.00p | 2200 |
| 18/05/2011 | 242.50p | 243.50p | 242.50p | 242.50p | 3300 |
| 17/05/2011 | 246.00p | 247.00p | 241.25p | 242.50p | 7562 |
| 16/05/2011 | 248.62p | 248.62p | 245.25p | 246.00p | 1009 |
| 13/05/2011 | 248.62p | 248.62p | 248.35p | 248.62p | 1642 |
| 12/05/2011 | 250.13p | 250.13p | 245.50p | 248.62p | 6442 |
| 11/05/2011 | 250.13p | 250.13p | 247.25p | 250.13p | 386 |
| 10/05/2011 | 252.50p | 252.50p | 250.00p | 250.13p | 2500 |
| 09/05/2011 | 252.50p | 252.50p | 250.00p | 252.50p | 561 |
| 06/05/2011 | 252.50p | 252.50p | 250.00p | 252.50p | 1377 |
| 05/05/2011 | 252.50p | 252.50p | 250.75p | 252.50p | 2500 |
| 04/05/2011 | 252.50p | 252.50p | 250.25p | 252.50p | 0 |
| 03/05/2011 | 252.50p | 252.50p | 250.25p | 252.50p | 3644 |
| 28/04/2011 | 252.50p | 256.25p | 252.50p | 252.50p | 0 |
| 27/04/2011 | 253.50p | 256.25p | 252.50p | 252.50p | 0 |
| 26/04/2011 | 253.50p | 256.25p | 253.50p | 253.50p | 1165 |
| 21/04/2011 | 253.50p | 257.00p | 251.00p | 253.50p | 0 |
| 20/04/2011 | 253.50p | 257.00p | 251.00p | 253.50p | 5360 |
| 19/04/2011 | 248.50p | 257.00p | 248.50p | 253.50p | 5867 |
| 18/04/2011 | 248.50p | 248.50p | 247.80p | 248.50p | 0 |
| 15/04/2011 | 248.50p | 248.50p | 247.80p | 248.50p | 3500 |
| 14/04/2011 | 248.50p | 250.00p | 247.60p | 248.50p | 6000 |
| 13/04/2011 | 248.50p | 249.85p | 247.50p | 248.50p | 4500 |
| 12/04/2011 | 247.50p | 249.75p | 247.00p | 248.50p | 6125 |
| 11/04/2011 | 250.00p | 250.00p | 247.46p | 247.50p | 17303 |
| 08/04/2011 | 250.00p | 250.00p | 248.80p | 250.00p | 0 |
| 07/04/2011 | 250.00p | 250.00p | 248.80p | 250.00p | 4500 |
| 06/04/2011 | 250.00p | 251.40p | 250.00p | 250.00p | 2000 |
| 05/04/2011 | 251.50p | 251.50p | 248.50p | 250.00p | 18239 |
| 04/04/2011 | 251.50p | 253.50p | 251.50p | 251.50p | 400 |
| 01/04/2011 | 251.50p | 253.00p | 249.75p | 251.50p | 1895 |
| 31/03/2011 | 245.00p | 254.00p | 245.00p | 251.50p | 5830 |
| 30/03/2011 | 245.50p | 248.00p | 244.24p | 245.00p | 7197 |
| 29/03/2011 | 252.50p | 253.00p | 243.00p | 243.50p | 16934 |
| 28/03/2011 | 246.00p | 257.00p | 246.00p | 252.50p | 29891 |
| 25/03/2011 | 231.50p | 248.00p | 231.50p | 246.00p | 8400 |
| 24/03/2011 | 229.50p | 232.00p | 229.50p | 231.50p | 2598 |
| 23/03/2011 | 228.50p | 232.00p | 228.25p | 229.50p | 4892 |
| 22/03/2011 | 228.00p | 232.00p | 228.00p | 229.50p | 7986 |
| 21/03/2011 | 217.50p | 228.00p | 215.00p | 228.00p | 17784 |
| 18/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 17/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 16/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 15/03/2011 | 218.50p | 218.50p | 215.00p | 217.50p | 2461 |
| 14/03/2011 | 218.50p | 221.65p | 216.75p | 218.50p | 1500 |
| 11/03/2011 | 218.50p | 218.50p | 218.50p | 218.50p | 575 |
| 10/03/2011 | 218.50p | 220.95p | 216.05p | 218.50p | 0 |
| 09/03/2011 | 218.50p | 220.95p | 216.05p | 218.50p | 3509 |
| 08/03/2011 | 218.50p | 220.25p | 215.00p | 218.50p | 3550 |
| 07/03/2011 | 218.50p | 218.50p | 215.00p | 218.50p | 1500 |
| 04/03/2011 | 218.50p | 218.50p | 215.00p | 218.50p | 3573 |
| 03/03/2011 | 218.50p | 218.50p | 217.50p | 218.50p | 0 |
| 02/03/2011 | 218.50p | 218.50p | 217.50p | 218.50p | 4000 |
| 01/03/2011 | 218.50p | 222.00p | 217.50p | 218.50p | 0 |
| 28/02/2011 | 218.50p | 222.00p | 217.50p | 218.50p | 1622 |
| 25/02/2011 | 218.50p | 220.00p | 217.00p | 218.50p | 0 |
| 24/02/2011 | 218.50p | 220.00p | 218.50p | 218.50p | 0 |
| 23/02/2011 | 217.50p | 220.00p | 218.50p | 218.50p | 2000 |
| 22/02/2011 | 217.50p | 217.50p | 216.00p | 217.50p | 4000 |
| 21/02/2011 | 217.50p | 219.25p | 217.50p | 217.50p | 1360 |
| 18/02/2011 | 217.50p | 220.00p | 217.50p | 217.50p | 7250 |
| 17/02/2011 | 217.50p | 222.00p | 216.00p | 217.50p | 6623 |
| 16/02/2011 | 217.50p | 217.50p | 216.00p | 217.50p | 1650 |
| 15/02/2011 | 213.50p | 217.50p | 216.00p | 217.50p | 5259 |
| 14/02/2011 | 210.50p | 213.50p | 213.00p | 213.50p | 1900 |
| 11/02/2011 | 206.00p | 212.00p | 206.00p | 210.50p | 6225 |
| 10/02/2011 | 206.00p | 209.00p | 206.00p | 209.00p | 4198 |
| 09/02/2011 | 209.00p | 209.00p | 209.00p | 209.00p | 500 |
| 08/02/2011 | 206.50p | 210.00p | 206.50p | 209.00p | 3025 |
| 07/02/2011 | 208.00p | 209.00p | 208.00p | 209.00p | 2000 |
| 04/02/2011 | 201.64p | 208.00p | 201.64p | 205.50p | 5503 |
| 03/02/2011 | 199.50p | 201.64p | 199.50p | 199.50p | 0 |
| 02/02/2011 | 201.64p | 201.64p | 199.50p | 199.50p | 1200 |
| 01/02/2011 | 203.50p | 206.50p | 197.00p | 199.50p | 8995 |
| 31/01/2011 | 203.50p | 206.50p | 200.00p | 203.50p | 1469 |
| 28/01/2011 | 203.50p | 206.50p | 203.50p | 203.50p | 42 |
| 27/01/2011 | 203.50p | 206.00p | 203.50p | 203.50p | 460 |
| 26/01/2011 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 25/01/2011 | 203.50p | 205.00p | 200.00p | 203.50p | 1274 |
| 24/01/2011 | 206.00p | 206.50p | 202.50p | 203.50p | 48387 |
| 21/01/2011 | 206.00p | 208.80p | 206.00p | 206.00p | 1300 |
| 20/01/2011 | 206.00p | 207.00p | 202.00p | 206.00p | 2343 |
| 19/01/2011 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/01/2011 | 206.00p | 208.80p | 206.00p | 206.00p | 898 |
| 17/01/2011 | 208.00p | 208.00p | 206.00p | 206.00p | 949 |
| 14/01/2011 | 203.00p | 206.00p | 203.00p | 206.00p | 2000 |
| 13/01/2011 | 210.00p | 210.00p | 204.00p | 206.00p | 3619 |
| 12/01/2011 | 207.50p | 210.00p | 206.00p | 206.00p | 2000 |
| 11/01/2011 | 202.00p | 206.85p | 202.00p | 205.00p | 2120 |
| 10/01/2011 | 205.00p | 207.00p | 200.50p | 205.00p | 3348 |
| 07/01/2011 | 201.00p | 205.00p | 200.25p | 204.00p | 3726 |
| 06/01/2011 | 197.00p | 201.00p | 192.00p | 201.00p | 9323 |
| 05/01/2011 | 197.00p | 198.90p | 197.00p | 197.00p | 1639 |
| 04/01/2011 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 31/12/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 30/12/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 29/12/2010 | 197.00p | 198.90p | 197.00p | 197.00p | 300 |
| 24/12/2010 | 197.00p | 197.00p | 193.00p | 197.00p | 2350 |
| 23/12/2010 | 195.00p | 197.00p | 195.00p | 197.00p | 1300 |
| 22/12/2010 | 199.00p | 199.00p | 190.00p | 195.00p | 5661 |
| 21/12/2010 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 20/12/2010 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 17/12/2010 | 199.00p | 199.00p | 195.00p | 199.00p | 730 |
| 16/12/2010 | 197.50p | 202.00p | 197.50p | 199.00p | 1150 |
| 15/12/2010 | 197.00p | 201.10p | 196.00p | 197.50p | 3491 |
| 14/12/2010 | 196.00p | 197.40p | 196.00p | 197.00p | 3000 |
| 13/12/2010 | 196.00p | 197.40p | 192.00p | 196.00p | 1260 |
| 10/12/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 09/12/2010 | 196.00p | 196.00p | 193.00p | 196.00p | 10000 |
| 08/12/2010 | 196.00p | 198.00p | 196.00p | 196.00p | 5459 |
| 07/12/2010 | 196.00p | 197.40p | 192.00p | 196.00p | 440 |
| 06/12/2010 | 196.00p | 197.50p | 192.00p | 196.00p | 3288 |
| 03/12/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 02/12/2010 | 196.00p | 196.00p | 192.00p | 196.00p | 332 |
| 01/12/2010 | 196.00p | 198.00p | 196.00p | 196.00p | 1000 |
| 30/11/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 29/11/2010 | 200.00p | 200.00p | 193.00p | 196.00p | 5250 |
| 26/11/2010 | 200.00p | 202.50p | 200.00p | 200.00p | 493 |
| 25/11/2010 | 197.50p | 206.99p | 197.50p | 200.00p | 14130 |
| 24/11/2010 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 23/11/2010 | 191.50p | 193.69p | 188.00p | 191.50p | 2822 |
| 22/11/2010 | 194.00p | 194.00p | 188.00p | 191.50p | 3000 |
| 19/11/2010 | 194.00p | 194.00p | 190.00p | 194.00p | 500 |
| 18/11/2010 | 194.00p | 194.00p | 190.00p | 194.00p | 1000 |
| 17/11/2010 | 192.50p | 198.00p | 190.00p | 194.00p | 7641 |
| 16/11/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 15/11/2010 | 191.00p | 192.50p | 191.00p | 192.50p | 0 |
| 12/11/2010 | 191.00p | 191.00p | 187.00p | 191.00p | 5415 |
| 11/11/2010 | 191.00p | 191.00p | 187.00p | 191.00p | 170 |
| 10/11/2010 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 09/11/2010 | 191.00p | 191.00p | 188.40p | 191.00p | 3120 |
| 08/11/2010 | 191.00p | 195.00p | 191.00p | 191.00p | 1013 |
| 05/11/2010 | 187.00p | 195.00p | 187.00p | 191.00p | 2226 |
| 04/11/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 03/11/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 02/11/2010 | 188.50p | 192.00p | 187.00p | 187.00p | 2500 |
| 01/11/2010 | 187.00p | 192.00p | 187.00p | 188.50p | 2500 |
| 29/10/2010 | 182.50p | 190.00p | 182.00p | 186.00p | 7448 |
| 28/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 27/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 26/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/10/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 1000 |
| 21/10/2010 | 182.50p | 185.20p | 182.50p | 182.50p | 275 |
| 20/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/10/2010 | 177.50p | 182.50p | 177.50p | 182.50p | 18650 |
| 18/10/2010 | 188.50p | 188.50p | 177.50p | 177.50p | 13270 |
| 15/10/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 14/10/2010 | 188.50p | 191.07p | 188.50p | 188.50p | 26 |
| 13/10/2010 | 190.50p | 192.50p | 184.00p | 188.50p | 5604 |
| 12/10/2010 | 189.00p | 190.50p | 189.00p | 190.50p | 0 |
| 11/10/2010 | 197.00p | 197.00p | 189.00p | 189.00p | 498 |
| 08/10/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 07/10/2010 | 197.00p | 197.00p | 192.00p | 197.00p | 4000 |
| 06/10/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 05/10/2010 | 196.00p | 196.00p | 194.00p | 196.00p | 2000 |
| 04/10/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 01/10/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 30/09/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 29/09/2010 | 196.00p | 198.00p | 190.00p | 196.00p | 9884 |
| 28/09/2010 | 192.00p | 196.00p | 192.00p | 196.00p | 1000 |
| 27/09/2010 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/09/2010 | 189.50p | 194.00p | 189.50p | 192.00p | 1019 |
| 23/09/2010 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 22/09/2010 | 188.00p | 189.50p | 175.00p | 189.50p | 136000 |
| 21/09/2010 | 188.00p | 188.00p | 187.20p | 188.00p | 1907 |
| 20/09/2010 | 186.00p | 188.00p | 186.00p | 188.00p | 2531 |
| 17/09/2010 | 186.00p | 186.00p | 185.60p | 186.00p | 814 |
| 16/09/2010 | 175.00p | 186.00p | 175.00p | 186.00p | 0 |
| 15/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/09/2010 | 176.50p | 180.00p | 175.00p | 175.00p | 2459 |
| 13/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 10/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 09/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 08/09/2010 | 176.50p | 176.60p | 176.50p | 176.50p | 50 |
| 07/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 06/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 03/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 02/09/2010 | 176.50p | 180.00p | 174.50p | 176.50p | 3220 |
| 01/09/2010 | 175.00p | 176.50p | 175.00p | 176.50p | 0 |
| 31/08/2010 | 175.00p | 175.14p | 175.00p | 175.00p | 1000 |
| 27/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/08/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 2000 |
*Close Price adjusted for both dividends and splits