Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2019 835.00p 849.74p 820.00p 835.00p 1634
10/05/2019 825.00p 849.74p 805.00p 835.00p 6595
09/05/2019 825.00p 845.00p 822.00p 825.00p 122
08/05/2019 815.00p 845.00p 815.00p 825.00p 2500
07/05/2019 805.00p 820.00p 797.55p 815.00p 2475
03/05/2019 805.00p 805.00p 797.55p 805.00p 2810
02/05/2019 805.00p 815.00p 793.00p 805.00p 2843
01/05/2019 805.00p 815.00p 805.00p 805.00p 1093
30/04/2019 805.00p 815.00p 792.55p 805.00p 4757
29/04/2019 805.00p 808.00p 790.00p 805.00p 11021
26/04/2019 820.00p 820.00p 800.00p 805.00p 1096
25/04/2019 822.50p 824.25p 800.00p 820.00p 2266
24/04/2019 825.00p 829.00p 805.00p 822.50p 1579
23/04/2019 825.00p 829.99p 805.00p 825.00p 652
18/04/2019 825.00p 832.00p 805.00p 825.00p 2385
17/04/2019 827.50p 843.25p 825.00p 825.00p 11085
16/04/2019 822.50p 844.74p 800.65p 827.50p 1334
15/04/2019 817.50p 839.49p 795.00p 822.50p 13884
12/04/2019 830.00p 834.00p 800.00p 817.50p 3859
11/04/2019 805.00p 848.50p 795.06p 830.00p 6600
10/04/2019 795.00p 820.00p 792.00p 805.00p 3681
09/04/2019 795.00p 810.00p 785.00p 795.00p 1396
08/04/2019 797.50p 810.00p 785.00p 795.00p 11713
05/04/2019 797.50p 803.35p 788.00p 797.50p 983
04/04/2019 797.50p 804.99p 786.00p 797.50p 1540
03/04/2019 797.50p 802.80p 780.00p 795.00p 4380
02/04/2019 815.00p 815.00p 785.00p 797.50p 11485
01/04/2019 815.00p 828.85p 805.52p 815.00p 1876
29/03/2019 815.00p 828.85p 801.55p 815.00p 1809
28/03/2019 810.00p 830.00p 800.00p 815.00p 10173
27/03/2019 805.00p 829.74p 805.00p 810.00p 4565
26/03/2019 792.50p 825.00p 792.50p 805.00p 4462
25/03/2019 787.50p 805.00p 780.00p 792.50p 6038
22/03/2019 767.50p 800.00p 767.50p 787.50p 4356
21/03/2019 765.00p 779.74p 750.26p 765.00p 4065
20/03/2019 765.00p 780.00p 762.00p 765.00p 681
19/03/2019 760.00p 774.00p 754.40p 765.00p 3136
18/03/2019 760.00p 774.00p 760.00p 760.00p 2278
15/03/2019 755.00p 775.00p 741.00p 760.00p 3093
14/03/2019 747.50p 761.84p 737.55p 755.00p 3318
13/03/2019 737.50p 759.74p 736.55p 747.50p 5535
12/03/2019 737.50p 737.50p 730.25p 737.50p 300
11/03/2019 735.00p 740.00p 726.15p 737.50p 1274
08/03/2019 730.00p 745.00p 726.00p 735.00p 1027
07/03/2019 722.50p 735.00p 722.50p 730.00p 2694
06/03/2019 717.50p 731.00p 705.55p 722.50p 2590
05/03/2019 717.50p 729.98p 703.55p 717.50p 1950
04/03/2019 687.50p 717.50p 677.00p 717.50p 4232
01/03/2019 747.50p 765.00p 680.00p 685.00p 53822
28/02/2019 742.50p 765.00p 724.66p 747.50p 2230
27/02/2019 742.50p 742.50p 723.55p 742.50p 3957
26/02/2019 735.00p 755.00p 721.00p 742.50p 3395
25/02/2019 725.00p 755.00p 718.55p 735.00p 26202
22/02/2019 725.00p 740.00p 712.00p 725.00p 1634
21/02/2019 705.00p 740.00p 690.00p 725.00p 12473
20/02/2019 712.50p 725.00p 703.66p 705.00p 4279
19/02/2019 717.50p 717.50p 690.00p 712.50p 11505
18/02/2019 717.50p 733.45p 712.55p 717.50p 6012
15/02/2019 725.00p 739.74p 705.00p 717.50p 7508
14/02/2019 712.50p 734.74p 712.50p 725.00p 4006
13/02/2019 702.50p 724.74p 696.00p 712.50p 3163
12/02/2019 702.50p 714.98p 690.15p 702.50p 5097
11/02/2019 702.50p 714.98p 688.61p 702.50p 1888
08/02/2019 702.50p 717.00p 686.60p 702.50p 2656
07/02/2019 702.50p 717.00p 685.55p 702.50p 18552
06/02/2019 702.50p 716.49p 685.55p 702.50p 2781
05/02/2019 702.50p 717.50p 682.00p 702.50p 3583
04/02/2019 702.50p 718.11p 682.00p 702.50p 614
01/02/2019 702.50p 702.50p 685.55p 702.50p 2620
31/01/2019 685.00p 724.74p 685.00p 702.50p 16824
30/01/2019 685.00p 698.50p 676.85p 685.00p 1080
29/01/2019 685.00p 687.00p 676.06p 685.00p 4516
28/01/2019 685.00p 689.00p 675.36p 685.00p 2259
25/01/2019 690.00p 695.00p 674.00p 685.00p 6708
24/01/2019 687.50p 693.00p 672.00p 690.00p 6153
23/01/2019 677.50p 694.63p 677.50p 687.50p 1321
22/01/2019 677.50p 694.65p 677.50p 677.50p 150
21/01/2019 677.50p 695.00p 672.00p 677.50p 2506
18/01/2019 672.50p 690.00p 665.15p 677.50p 4980
17/01/2019 672.50p 677.00p 662.55p 672.50p 3372
16/01/2019 677.50p 684.00p 660.35p 672.50p 6111
15/01/2019 677.50p 677.50p 660.26p 677.50p 1831
14/01/2019 677.50p 677.50p 660.26p 677.50p 1503
11/01/2019 642.50p 695.00p 642.50p 677.50p 4107
10/01/2019 642.50p 642.50p 635.50p 642.50p 1498
09/01/2019 642.50p 659.60p 633.75p 642.50p 1803
08/01/2019 642.50p 659.60p 630.66p 642.50p 3370
07/01/2019 642.50p 642.50p 630.60p 642.50p 740
04/01/2019 642.50p 659.74p 630.00p 642.50p 1385
03/01/2019 642.50p 642.50p 625.26p 642.50p 11531
02/01/2019 642.50p 650.00p 632.15p 642.50p 2288
31/12/2018 642.50p 650.00p 632.05p 642.50p 1363
28/12/2018 642.50p 642.50p 632.00p 642.50p 225
27/12/2018 642.50p 642.50p 642.50p 642.50p 0
24/12/2018 642.50p 650.00p 642.50p 642.50p 0
21/12/2018 642.50p 659.74p 630.25p 642.50p 940
20/12/2018 642.50p 647.00p 632.00p 642.50p 2239
19/12/2018 642.50p 642.50p 625.00p 642.50p 1324
18/12/2018 642.50p 650.00p 630.26p 642.50p 1575
17/12/2018 642.50p 650.00p 630.25p 642.50p 2647
14/12/2018 642.50p 645.00p 630.25p 642.50p 3544
13/12/2018 642.50p 647.00p 628.55p 642.50p 2657
12/12/2018 642.50p 642.50p 625.00p 642.50p 448
11/12/2018 640.00p 644.00p 625.00p 642.50p 932
10/12/2018 650.00p 650.00p 620.00p 640.00p 2271
07/12/2018 647.50p 658.00p 632.55p 650.00p 6329
06/12/2018 647.50p 659.00p 632.55p 647.50p 1061
05/12/2018 662.50p 662.50p 647.50p 647.50p 2390
04/12/2018 675.00p 675.00p 662.00p 662.50p 5197
03/12/2018 682.50p 682.50p 672.50p 675.00p 3075
30/11/2018 690.00p 694.74p 670.00p 682.50p 13822
29/11/2018 640.00p 700.00p 640.00p 690.00p 11132
28/11/2018 607.50p 639.99p 592.00p 625.00p 19607
27/11/2018 607.50p 620.00p 595.00p 607.50p 396
26/11/2018 607.50p 620.00p 590.00p 607.50p 4623
23/11/2018 607.50p 607.50p 606.00p 607.50p 266
22/11/2018 597.50p 625.00p 594.70p 607.50p 2142
21/11/2018 592.50p 609.00p 570.02p 597.50p 2976
20/11/2018 585.00p 614.99p 579.00p 592.50p 2064
19/11/2018 585.00p 585.00p 570.00p 585.00p 760
16/11/2018 592.50p 592.50p 570.00p 585.00p 8773
15/11/2018 592.50p 592.50p 570.00p 592.50p 1906
14/11/2018 600.00p 600.00p 570.00p 592.50p 8171
13/11/2018 605.00p 605.00p 596.26p 600.00p 4843
12/11/2018 605.00p 617.85p 596.26p 605.00p 2269
09/11/2018 610.00p 617.85p 596.26p 605.00p 2148
08/11/2018 610.00p 618.36p 598.05p 610.00p 2311
07/11/2018 610.00p 621.50p 597.00p 610.00p 2776
06/11/2018 610.00p 621.50p 590.00p 610.00p 5598
05/11/2018 605.00p 624.00p 590.00p 610.00p 6802
02/11/2018 605.00p 614.49p 601.00p 605.00p 10680
01/11/2018 600.00p 614.49p 590.02p 605.00p 10119
31/10/2018 607.50p 607.50p 590.00p 600.00p 4385
30/10/2018 607.50p 607.50p 604.98p 607.50p 366
29/10/2018 607.50p 607.50p 590.55p 607.50p 2471
26/10/2018 607.50p 608.00p 607.50p 607.50p 407
25/10/2018 615.00p 615.00p 590.00p 607.50p 2561
24/10/2018 615.00p 615.00p 600.30p 615.00p 7743
23/10/2018 615.00p 617.48p 615.00p 615.00p 477
22/10/2018 615.00p 620.00p 600.00p 615.00p 885
19/10/2018 615.00p 621.00p 600.00p 615.00p 1631
18/10/2018 615.00p 623.00p 600.00p 615.00p 6061
17/10/2018 615.00p 630.00p 607.00p 615.00p 8881
16/10/2018 615.00p 627.50p 605.00p 615.00p 2218
15/10/2018 615.00p 628.49p 600.00p 615.00p 3668
12/10/2018 617.50p 630.00p 600.00p 615.00p 4035
11/10/2018 620.00p 630.00p 602.00p 617.50p 4754
10/10/2018 632.50p 638.00p 600.00p 622.50p 8512
09/10/2018 632.50p 639.98p 620.06p 632.50p 6055
08/10/2018 632.50p 643.49p 618.00p 632.50p 1663
05/10/2018 632.50p 643.49p 618.00p 632.50p 4088
04/10/2018 632.50p 645.00p 615.00p 632.50p 8509
03/10/2018 637.50p 649.98p 622.20p 632.50p 9847
02/10/2018 637.50p 649.98p 622.00p 637.50p 1822
01/10/2018 642.50p 659.00p 615.05p 637.50p 14615
28/09/2018 642.50p 659.00p 642.50p 642.50p 3347
27/09/2018 642.50p 654.50p 625.00p 642.50p 1999
26/09/2018 642.50p 654.50p 627.00p 642.50p 405
25/09/2018 642.50p 655.85p 625.00p 642.50p 1195
24/09/2018 642.50p 654.50p 625.00p 642.50p 5390
21/09/2018 642.50p 659.99p 642.50p 642.50p 11743
20/09/2018 642.50p 654.50p 642.50p 642.50p 293
19/09/2018 650.00p 662.48p 635.00p 642.50p 4529
18/09/2018 657.50p 662.48p 650.00p 650.00p 1244
17/09/2018 657.50p 668.49p 646.05p 657.50p 8784
14/09/2018 657.50p 668.49p 646.00p 657.50p 2576
13/09/2018 657.50p 668.49p 645.55p 657.50p 453
12/09/2018 655.00p 669.99p 645.00p 657.50p 2780
11/09/2018 650.00p 668.49p 642.55p 655.00p 2536
10/09/2018 655.00p 668.49p 642.55p 650.00p 4640
07/09/2018 650.00p 669.16p 650.00p 655.00p 9049
06/09/2018 650.00p 659.99p 640.00p 650.00p 3556
05/09/2018 655.00p 669.99p 640.00p 650.00p 1414
04/09/2018 652.50p 662.48p 652.50p 655.00p 1486
03/09/2018 660.00p 664.90p 635.00p 652.50p 8137
31/08/2018 660.00p 669.50p 650.00p 660.00p 6711
30/08/2018 660.00p 669.50p 650.00p 660.00p 136
29/08/2018 680.00p 680.00p 650.00p 660.00p 2651
28/08/2018 680.00p 684.00p 661.55p 680.00p 1114
24/08/2018 680.00p 689.84p 660.00p 680.00p 3311
23/08/2018 682.50p 698.50p 660.00p 680.00p 8751
22/08/2018 670.00p 704.98p 660.01p 682.50p 9752
21/08/2018 670.00p 685.00p 655.00p 670.00p 29690
20/08/2018 672.50p 684.99p 660.00p 670.00p 17447
17/08/2018 682.50p 682.50p 660.20p 672.50p 5728
16/08/2018 682.50p 684.50p 665.00p 682.50p 5533
15/08/2018 682.50p 682.50p 665.15p 682.50p 34518
14/08/2018 680.00p 690.00p 662.55p 682.50p 8842
13/08/2018 677.50p 692.50p 666.81p 680.00p 2215
10/08/2018 655.00p 700.00p 655.00p 677.50p 2056
09/08/2018 652.50p 666.00p 635.00p 655.00p 2834
08/08/2018 662.50p 666.00p 635.00p 652.50p 5477
07/08/2018 665.00p 669.95p 647.00p 662.50p 2312
06/08/2018 665.00p 675.00p 650.80p 667.50p 4042
03/08/2018 675.00p 675.00p 655.00p 665.00p 1504
02/08/2018 677.50p 690.00p 655.30p 675.00p 4747
01/08/2018 697.50p 699.00p 685.00p 697.50p 3288
31/07/2018 700.00p 700.83p 681.55p 697.50p 2922
30/07/2018 700.00p 709.00p 690.00p 700.00p 11111
27/07/2018 700.00p 705.49p 700.00p 700.00p 4004

*Close Price adjusted for both dividends and splits