Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2021 1,035.00p 1,035.00p 1,000.00p 1,030.00p 2754
26/05/2021 1,040.00p 1,060.00p 1,000.00p 1,035.00p 57531
25/05/2021 1,050.00p 1,050.00p 1,020.00p 1,040.00p 4445
24/05/2021 1,050.00p 1,052.00p 1,030.00p 1,050.00p 713
21/05/2021 1,050.00p 1,054.00p 1,037.00p 1,050.00p 1325
20/05/2021 1,045.00p 1,054.00p 1,037.00p 1,050.00p 6942
19/05/2021 1,045.00p 1,049.00p 1,025.00p 1,045.00p 42128
18/05/2021 1,040.00p 1,052.00p 1,020.00p 1,045.00p 14610
17/05/2021 1,070.00p 1,070.00p 1,030.00p 1,065.00p 12402
14/05/2021 1,070.00p 1,070.00p 1,030.00p 1,070.00p 3992
13/05/2021 1,085.00p 1,088.50p 1,052.05p 1,070.00p 36546
12/05/2021 1,085.00p 1,093.00p 1,050.00p 1,085.00p 4343
11/05/2021 1,085.00p 1,095.00p 1,055.00p 1,085.00p 4657
10/05/2021 1,065.00p 1,105.00p 1,040.00p 1,080.00p 36541
07/05/2021 1,045.00p 1,070.00p 1,026.00p 1,065.00p 3957
06/05/2021 1,000.00p 1,060.00p 980.00p 1,040.00p 6953
05/05/2021 1,020.00p 1,030.00p 963.50p 1,000.00p 9767
04/05/2021 1,030.00p 1,030.00p 1,000.00p 1,020.00p 5472
30/04/2021 1,005.00p 1,029.00p 970.00p 1,020.00p 11382
29/04/2021 1,030.00p 1,042.00p 1,005.00p 1,005.00p 1444
28/04/2021 1,030.00p 1,047.00p 1,015.00p 1,030.00p 7144
27/04/2021 1,030.00p 1,055.00p 1,000.00p 1,030.00p 3843
26/04/2021 1,030.00p 1,063.33p 1,016.00p 1,030.00p 8088
23/04/2021 1,040.00p 1,060.00p 1,022.00p 1,030.00p 5535
22/04/2021 1,055.00p 1,082.00p 1,020.00p 1,040.00p 3688
21/04/2021 1,000.00p 1,090.00p 988.00p 1,055.00p 17372
20/04/2021 965.00p 1,008.00p 960.10p 1,000.00p 7392
19/04/2021 965.00p 989.00p 958.75p 965.00p 704
16/04/2021 965.00p 985.00p 950.00p 965.00p 2886
15/04/2021 965.00p 990.00p 943.00p 965.00p 3059
14/04/2021 965.00p 976.00p 942.50p 965.00p 1980
13/04/2021 965.00p 977.00p 947.50p 965.00p 3383
12/04/2021 960.00p 980.00p 940.00p 970.00p 8797
09/04/2021 895.00p 966.00p 895.00p 960.00p 8546
08/04/2021 885.00p 918.00p 885.00p 905.00p 3504
07/04/2021 885.00p 912.50p 885.00p 895.00p 2614
06/04/2021 895.00p 914.00p 870.00p 895.00p 4643
01/04/2021 915.00p 940.00p 871.00p 905.00p 3536
31/03/2021 940.00p 940.00p 901.00p 915.00p 2921
30/03/2021 940.00p 955.00p 909.52p 940.00p 2257
29/03/2021 955.00p 955.00p 930.00p 940.00p 4425
26/03/2021 920.00p 965.00p 920.00p 955.00p 8262
25/03/2021 890.00p 940.00p 890.00p 920.00p 4480
24/03/2021 880.00p 889.00p 871.00p 880.00p 1768
23/03/2021 880.00p 889.00p 871.00p 880.00p 3552
22/03/2021 880.00p 889.80p 870.00p 880.00p 5387
19/03/2021 880.00p 880.00p 870.00p 880.00p 2993
18/03/2021 895.00p 895.00p 860.00p 880.00p 5769
17/03/2021 895.00p 895.00p 863.00p 895.00p 7252
16/03/2021 895.00p 895.00p 863.66p 895.00p 1428
15/03/2021 895.00p 895.00p 863.50p 895.00p 8283
12/03/2021 890.00p 900.00p 865.00p 895.00p 1481
11/03/2021 895.00p 900.00p 860.00p 895.00p 9234
10/03/2021 895.00p 895.00p 863.00p 895.00p 4547
09/03/2021 895.00p 895.00p 863.00p 895.00p 2027
08/03/2021 895.00p 895.00p 863.00p 895.00p 1729
05/03/2021 900.00p 904.00p 895.00p 895.00p 933
04/03/2021 910.00p 913.74p 880.00p 900.00p 2628
03/03/2021 915.00p 915.00p 890.00p 910.00p 3804
02/03/2021 935.00p 935.00p 902.00p 915.00p 4245
01/03/2021 910.00p 928.00p 905.00p 915.00p 6875
26/02/2021 925.00p 930.00p 880.00p 910.00p 4276
25/02/2021 925.00p 937.44p 905.00p 925.00p 1803
24/02/2021 955.00p 968.00p 920.06p 925.00p 3486
23/02/2021 955.00p 968.00p 928.55p 955.00p 551
22/02/2021 935.00p 970.00p 927.05p 955.00p 4334
19/02/2021 935.00p 970.00p 924.50p 935.00p 5764
18/02/2021 935.00p 970.00p 935.00p 935.00p 1700
17/02/2021 935.00p 964.00p 916.10p 935.00p 2347
16/02/2021 935.00p 953.00p 917.55p 935.00p 19612
15/02/2021 915.00p 964.00p 887.70p 935.00p 7064
12/02/2021 905.00p 934.00p 881.00p 915.00p 1262
11/02/2021 905.00p 924.00p 875.00p 905.00p 4309
10/02/2021 915.00p 931.44p 885.00p 905.00p 1428
09/02/2021 915.00p 935.00p 895.00p 915.00p 2117
08/02/2021 915.00p 937.00p 905.06p 915.00p 245
05/02/2021 900.00p 937.00p 900.00p 915.00p 2099
04/02/2021 895.00p 920.00p 882.00p 900.00p 7046
03/02/2021 895.00p 920.00p 882.50p 895.00p 1669
02/02/2021 895.00p 915.00p 882.00p 895.00p 2115
01/02/2021 875.00p 920.00p 875.00p 895.00p 22937
29/01/2021 865.00p 910.00p 858.00p 885.00p 1834
28/01/2021 890.00p 890.00p 860.00p 865.00p 5637
27/01/2021 897.50p 897.50p 871.50p 890.00p 1665
26/01/2021 897.50p 908.00p 871.50p 897.50p 3192
25/01/2021 897.50p 914.00p 885.10p 897.50p 3947
22/01/2021 897.50p 902.00p 897.50p 897.50p 209
21/01/2021 905.00p 905.00p 883.00p 897.50p 7863
20/01/2021 897.50p 904.50p 882.55p 897.50p 2398
19/01/2021 897.50p 908.00p 881.00p 897.50p 2022
18/01/2021 905.00p 909.00p 897.50p 897.50p 220
15/01/2021 912.50p 912.50p 890.00p 897.50p 3397
14/01/2021 912.50p 918.00p 900.00p 912.50p 1938
13/01/2021 925.00p 925.00p 900.00p 912.50p 2433
12/01/2021 925.00p 925.00p 900.00p 925.00p 1791
11/01/2021 925.00p 925.00p 924.00p 925.00p 1000
08/01/2021 925.00p 939.00p 900.00p 925.00p 3504
07/01/2021 925.00p 943.00p 925.00p 925.00p 429
06/01/2021 925.00p 944.00p 911.00p 925.00p 1870
05/01/2021 935.00p 935.00p 907.50p 925.00p 2258
04/01/2021 925.00p 945.00p 906.00p 925.00p 713
01/01/2021 925.00p 925.00p 900.00p 925.00p 2698
31/12/2020 925.00p 925.00p 900.00p 925.00p 2698
30/12/2020 925.00p 940.00p 900.06p 925.00p 2341
29/12/2020 915.00p 925.00p 900.00p 925.00p 3216
28/12/2020 915.00p 930.00p 906.00p 915.00p 1090
25/12/2020 915.00p 930.00p 906.00p 915.00p 1090
24/12/2020 915.00p 930.00p 906.00p 915.00p 1090
23/12/2020 915.00p 918.00p 915.00p 915.00p 2554
22/12/2020 915.00p 917.00p 900.00p 915.00p 827
21/12/2020 925.00p 925.00p 900.00p 915.00p 4232
18/12/2020 925.00p 925.00p 900.00p 925.00p 2353
17/12/2020 935.00p 935.00p 908.10p 925.00p 1291
16/12/2020 935.00p 935.00p 907.50p 925.00p 2211
15/12/2020 935.00p 935.00p 907.00p 925.00p 1864
14/12/2020 940.00p 940.00p 906.00p 925.00p 2040
11/12/2020 940.00p 940.00p 922.00p 930.00p 1352
10/12/2020 925.00p 945.00p 912.00p 930.00p 1197
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

*Close Price adjusted for both dividends and splits