Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2020 925.00p 925.00p 905.00p 925.00p 1626
08/12/2020 895.00p 925.00p 893.00p 925.00p 7077
07/12/2020 895.00p 915.00p 895.00p 895.00p 1630
04/12/2020 895.00p 918.00p 891.00p 895.00p 1164
03/12/2020 895.00p 915.00p 895.00p 895.00p 2417
02/12/2020 895.00p 915.00p 873.00p 895.00p 1804
01/12/2020 890.00p 895.00p 872.50p 895.00p 2150
30/11/2020 885.00p 907.00p 867.00p 890.00p 1912
27/11/2020 850.00p 900.00p 850.00p 885.00p 1419
26/11/2020 850.00p 853.20p 850.00p 850.00p 1000
25/11/2020 850.00p 863.80p 835.00p 850.00p 5303
24/11/2020 875.00p 887.00p 832.00p 850.00p 12767
23/11/2020 885.00p 897.44p 862.00p 875.00p 4150
20/11/2020 885.00p 900.00p 861.00p 885.00p 943
19/11/2020 885.00p 885.00p 852.00p 885.00p 10
18/11/2020 885.00p 914.00p 860.00p 885.00p 2775
17/11/2020 875.00p 914.00p 855.00p 885.00p 2578
16/11/2020 870.00p 904.00p 847.46p 865.00p 3016
13/11/2020 870.00p 894.00p 846.00p 870.00p 1500
12/11/2020 830.00p 884.00p 830.00p 870.00p 1609
10/11/2020 820.00p 828.00p 810.80p 815.00p 5113
09/11/2020 800.00p 825.00p 800.00p 825.00p 934
06/11/2020 835.00p 835.00p 770.00p 800.00p 2549
05/11/2020 845.00p 850.00p 820.00p 835.00p 1043
04/11/2020 860.00p 884.00p 820.00p 855.00p 2371
03/11/2020 870.00p 884.00p 842.00p 870.00p 1490
02/11/2020 870.00p 884.00p 842.00p 870.00p 90
30/10/2020 865.00p 889.00p 842.00p 870.00p 315
29/10/2020 865.00p 875.00p 842.06p 875.00p 725
28/10/2020 865.00p 893.00p 842.06p 875.00p 790
27/10/2020 865.00p 894.00p 840.35p 875.00p 2236
26/10/2020 865.00p 888.00p 840.00p 875.00p 2524
23/10/2020 885.00p 900.00p 860.00p 885.00p 2782
22/10/2020 885.00p 900.00p 860.00p 885.00p 956
21/10/2020 885.00p 885.00p 861.55p 885.00p 710
20/10/2020 905.00p 905.00p 861.55p 885.00p 6958
19/10/2020 885.00p 905.00p 860.00p 885.00p 3637
16/10/2020 885.00p 885.00p 860.00p 885.00p 774
15/10/2020 885.00p 902.50p 885.00p 885.00p 15
14/10/2020 885.00p 900.00p 862.60p 885.00p 3663
13/10/2020 885.00p 885.00p 863.55p 885.00p 561
12/10/2020 885.00p 905.00p 862.65p 885.00p 2679
09/10/2020 885.00p 902.50p 862.60p 885.00p 1361
08/10/2020 885.00p 905.00p 865.68p 885.00p 3735
07/10/2020 885.00p 885.00p 866.55p 885.00p 1186
06/10/2020 885.00p 910.00p 862.00p 885.00p 2179
05/10/2020 905.00p 905.00p 885.00p 885.00p 500
02/10/2020 885.00p 904.00p 862.55p 885.00p 559
01/10/2020 885.00p 905.00p 885.00p 885.00p 134
30/09/2020 885.00p 885.00p 862.00p 885.00p 1841
29/09/2020 885.00p 885.00p 862.00p 885.00p 358
28/09/2020 905.00p 905.00p 885.00p 885.00p 441
25/09/2020 885.00p 885.00p 862.00p 885.00p 444
24/09/2020 885.00p 890.00p 862.00p 885.00p 2711
23/09/2020 885.00p 900.00p 862.00p 885.00p 845
22/09/2020 885.00p 885.00p 862.00p 885.00p 12055
21/09/2020 905.00p 905.00p 860.00p 885.00p 1704
18/09/2020 895.00p 895.00p 860.00p 895.00p 1912
17/09/2020 895.00p 919.00p 860.00p 895.00p 744
16/09/2020 895.00p 895.00p 867.00p 895.00p 350
15/09/2020 875.00p 919.00p 875.00p 895.00p 2470
14/09/2020 875.00p 889.70p 860.00p 875.00p 4621
11/09/2020 870.00p 880.00p 855.55p 870.00p 4067
10/09/2020 870.00p 880.00p 855.00p 870.00p 1366
09/09/2020 850.00p 884.00p 830.00p 870.00p 2529
08/09/2020 845.00p 866.00p 845.00p 850.00p 1707
07/09/2020 835.00p 870.00p 828.00p 845.00p 3633
04/09/2020 835.00p 866.50p 820.10p 835.00p 1455
03/09/2020 835.00p 835.00p 824.50p 835.00p 1055
02/09/2020 835.00p 866.50p 800.00p 835.00p 10840
01/09/2020 835.00p 862.00p 835.00p 835.00p 749
31/08/2020 845.00p 862.00p 817.15p 835.00p 3110
28/08/2020 845.00p 862.00p 817.15p 835.00p 3110
27/08/2020 845.00p 862.00p 817.15p 835.00p 3886
26/08/2020 845.00p 845.00p 816.00p 835.00p 1617
25/08/2020 845.00p 863.00p 800.00p 835.00p 5030
24/08/2020 845.00p 865.00p 835.00p 835.00p 133
21/08/2020 845.00p 865.00p 806.75p 835.00p 1522
20/08/2020 845.00p 854.00p 805.60p 835.00p 1437
19/08/2020 845.00p 859.00p 802.00p 835.00p 1743
18/08/2020 845.00p 845.00p 834.00p 835.00p 1410
17/08/2020 845.00p 845.00p 800.00p 835.00p 239
14/08/2020 845.00p 845.00p 800.00p 835.00p 3096
13/08/2020 835.00p 844.00p 818.00p 835.00p 1580
12/08/2020 845.00p 845.00p 818.00p 835.00p 1748
11/08/2020 835.00p 835.00p 819.00p 835.00p 505
10/08/2020 835.00p 835.00p 825.00p 835.00p 0
07/08/2020 825.00p 840.00p 818.00p 825.00p 1681
06/08/2020 845.00p 845.00p 818.00p 825.00p 3451
05/08/2020 820.00p 835.00p 817.00p 825.00p 2427
04/08/2020 820.00p 835.00p 816.00p 820.00p 616
03/08/2020 820.00p 832.00p 816.00p 820.00p 7
31/07/2020 820.00p 834.00p 816.00p 820.00p 482
30/07/2020 820.00p 835.00p 816.00p 820.00p 1376
29/07/2020 820.00p 835.00p 811.50p 820.00p 3314
28/07/2020 820.00p 820.00p 811.00p 820.00p 138
27/07/2020 820.00p 820.00p 811.00p 820.00p 2069
24/07/2020 820.00p 824.00p 805.00p 820.00p 9446
23/07/2020 820.00p 820.00p 820.00p 820.00p 623
22/07/2020 820.00p 835.00p 805.00p 820.00p 1574
21/07/2020 820.00p 820.00p 805.00p 820.00p 978
20/07/2020 815.00p 829.00p 794.00p 820.00p 1061
17/07/2020 815.00p 832.50p 796.00p 815.00p 1056
16/07/2020 815.00p 815.00p 794.00p 815.00p 65
15/07/2020 810.00p 834.00p 794.00p 815.00p 850
14/07/2020 805.00p 816.00p 781.00p 810.00p 2158
13/07/2020 805.00p 822.50p 775.00p 805.00p 2159
10/07/2020 805.00p 814.00p 771.00p 805.00p 1828
09/07/2020 795.00p 805.00p 770.00p 805.00p 3204
08/07/2020 775.00p 795.00p 775.00p 795.00p 1887
07/07/2020 775.00p 781.90p 760.00p 760.00p 9383
06/07/2020 762.50p 790.00p 760.00p 775.00p 4976
03/07/2020 820.00p 820.00p 752.55p 760.00p 8004
02/07/2020 840.00p 840.00p 790.00p 825.00p 5029
29/06/2020 800.00p 830.00p 790.00p 830.00p 2215
26/06/2020 802.50p 828.00p 775.00p 800.00p 2232
25/06/2020 845.00p 855.00p 800.00p 802.50p 8169
24/06/2020 860.00p 860.00p 810.00p 845.00p 3371
23/06/2020 865.00p 884.00p 820.00p 860.00p 1025
22/06/2020 865.00p 905.00p 842.00p 865.00p 2701
19/06/2020 865.00p 879.00p 842.00p 865.00p 1564
18/06/2020 865.00p 884.00p 852.00p 865.00p 119
17/06/2020 865.00p 907.00p 852.00p 865.00p 1700
16/06/2020 855.00p 890.00p 851.00p 865.00p 4267
15/06/2020 822.50p 890.00p 822.50p 855.00p 4101
12/06/2020 822.50p 845.00p 780.00p 822.50p 7958
11/06/2020 827.50p 827.50p 780.00p 822.50p 1700
10/06/2020 837.50p 837.50p 811.05p 837.50p 1013
09/06/2020 837.50p 844.00p 800.00p 837.50p 2230
08/06/2020 860.00p 860.00p 800.00p 837.50p 3842
05/06/2020 860.00p 878.00p 830.00p 860.00p 478
04/06/2020 867.50p 890.25p 830.00p 860.00p 3531
03/06/2020 895.00p 934.44p 850.00p 867.50p 6040
02/06/2020 905.00p 940.00p 877.00p 905.00p 2668
01/06/2020 882.50p 905.00p 870.06p 905.00p 638
01/06/2020 882.50p 905.00p 870.06p 905.00p 638
28/05/2020 835.00p 870.00p 833.00p 842.50p 1258
27/05/2020 845.00p 864.44p 835.00p 835.00p 250
26/05/2020 835.00p 867.44p 825.00p 835.00p 1406
22/05/2020 820.00p 840.00p 820.00p 820.00p 104
21/05/2020 820.00p 823.00p 820.00p 820.00p 520
20/05/2020 820.00p 840.00p 820.00p 820.00p 2071
19/05/2020 820.00p 840.00p 817.00p 820.00p 535
18/05/2020 820.00p 840.00p 820.00p 820.00p 1657
15/05/2020 820.00p 850.00p 805.00p 820.00p 683
14/05/2020 820.00p 840.00p 811.55p 820.00p 765
13/05/2020 810.00p 838.00p 795.55p 820.00p 3766
12/05/2020 810.00p 810.00p 795.55p 810.00p 2
11/05/2020 810.00p 834.44p 792.00p 810.00p 2308
07/05/2020 810.00p 810.00p 790.00p 810.00p 1455
06/05/2020 810.00p 840.00p 810.00p 810.00p 2395
05/05/2020 810.00p 840.00p 810.00p 810.00p 366
04/05/2020 810.00p 840.00p 780.00p 810.00p 3228
01/05/2020 790.00p 820.00p 780.00p 810.00p 3052
30/04/2020 790.00p 820.00p 760.00p 790.00p 2131
29/04/2020 790.00p 820.00p 784.00p 790.00p 387
28/04/2020 750.00p 810.00p 750.00p 790.00p 3655
27/04/2020 725.00p 770.00p 725.00p 750.00p 1755
24/04/2020 725.00p 750.00p 725.00p 725.00p 210
23/04/2020 725.00p 725.00p 720.00p 725.00p 287
22/04/2020 710.00p 750.00p 700.00p 725.00p 4859
21/04/2020 705.00p 710.00p 670.00p 710.00p 2000
20/04/2020 705.00p 745.00p 695.00p 705.00p 661
17/04/2020 705.00p 750.00p 690.00p 705.00p 3185
16/04/2020 695.00p 725.00p 671.55p 695.00p 2408
15/04/2020 695.00p 724.44p 660.00p 695.00p 8311
14/04/2020 695.00p 725.00p 660.00p 695.00p 3182
09/04/2020 695.00p 725.00p 660.00p 695.00p 4491
08/04/2020 695.00p 710.00p 660.00p 695.00p 1912
07/04/2020 675.00p 730.00p 655.50p 695.00p 2084
06/04/2020 675.00p 710.00p 640.00p 675.00p 2975
03/04/2020 675.00p 710.00p 675.00p 675.00p 2073
02/04/2020 675.00p 710.00p 660.07p 675.00p 404
01/04/2020 665.00p 700.00p 635.00p 675.00p 11030
31/03/2020 655.00p 700.00p 625.00p 665.00p 4767
30/03/2020 635.00p 680.00p 635.00p 655.00p 4076
27/03/2020 635.00p 670.00p 620.00p 635.00p 1473
26/03/2020 585.00p 650.00p 585.00p 635.00p 4666
25/03/2020 585.00p 620.00p 550.00p 585.00p 6844
24/03/2020 562.50p 620.00p 562.50p 585.00p 11303
23/03/2020 562.50p 595.00p 535.00p 562.50p 1485
20/03/2020 535.00p 595.00p 530.00p 562.50p 11894
19/03/2020 517.00p 547.50p 485.00p 535.00p 7629
18/03/2020 565.00p 578.00p 500.00p 517.00p 7960
17/03/2020 660.00p 680.00p 550.00p 560.00p 8355
16/03/2020 760.00p 760.00p 620.00p 660.00p 6862
13/03/2020 765.00p 790.00p 740.00p 765.00p 7486
12/03/2020 780.00p 789.00p 745.00p 765.00p 4652
11/03/2020 780.00p 804.00p 760.00p 795.00p 4714
10/03/2020 845.00p 847.00p 787.00p 790.00p 12995
09/03/2020 852.50p 852.50p 820.00p 845.00p 2461
06/03/2020 872.50p 880.00p 855.00p 867.50p 2724
05/03/2020 872.50p 890.00p 857.75p 872.50p 3048
04/03/2020 872.50p 890.00p 855.66p 872.50p 4239
03/03/2020 862.50p 890.00p 851.00p 872.50p 2620
02/03/2020 860.00p 884.00p 841.00p 862.50p 3607
28/02/2020 905.00p 905.00p 835.00p 860.00p 7753
27/02/2020 925.00p 939.00p 900.00p 925.00p 794
26/02/2020 950.00p 950.00p 900.55p 925.00p 3494
25/02/2020 950.00p 963.00p 941.20p 950.00p 1185

*Close Price adjusted for both dividends and splits