Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/07/2018 705.00p 719.99p 692.00p 700.00p 4991
25/07/2018 705.00p 719.99p 692.00p 705.00p 1924
24/07/2018 705.00p 705.00p 704.44p 705.00p 699
23/07/2018 705.00p 705.49p 696.55p 705.00p 1515
20/07/2018 700.00p 707.00p 696.00p 705.00p 3985
19/07/2018 700.00p 700.00p 692.55p 700.00p 1352
18/07/2018 697.50p 700.00p 685.00p 700.00p 1415
17/07/2018 690.00p 704.00p 680.00p 697.50p 2574
16/07/2018 680.00p 695.00p 680.00p 690.00p 2286
13/07/2018 670.00p 683.49p 665.00p 680.00p 17654
12/07/2018 667.50p 674.00p 660.00p 670.00p 5557
11/07/2018 667.50p 675.00p 661.00p 667.50p 4937
10/07/2018 667.50p 672.00p 660.00p 667.50p 2278
09/07/2018 682.50p 684.00p 650.00p 667.50p 9358
06/07/2018 707.50p 707.50p 675.00p 682.50p 5270
05/07/2018 707.50p 710.00p 686.55p 707.50p 13233
04/07/2018 707.50p 710.00p 707.50p 707.50p 2162
03/07/2018 727.50p 727.50p 707.50p 707.50p 1574
02/07/2018 727.50p 739.99p 717.00p 727.50p 4538
29/06/2018 750.00p 750.00p 715.30p 727.50p 1872
28/06/2018 745.00p 760.00p 745.00p 750.00p 3808
27/06/2018 742.50p 759.99p 727.00p 745.00p 3319
26/06/2018 752.50p 759.99p 731.00p 742.50p 2100
25/06/2018 752.50p 764.50p 741.00p 752.50p 2868
22/06/2018 752.50p 752.50p 750.01p 752.50p 6998
21/06/2018 752.50p 765.00p 745.55p 752.50p 4534
20/06/2018 750.00p 769.99p 740.55p 752.50p 4873
19/06/2018 742.50p 765.00p 735.30p 750.00p 869
18/06/2018 727.50p 742.50p 710.30p 742.50p 4135
15/06/2018 730.00p 744.99p 725.55p 727.50p 5831
14/06/2018 730.00p 744.99p 723.00p 730.00p 5194
13/06/2018 730.00p 745.00p 721.00p 730.00p 4341
12/06/2018 730.00p 730.00p 718.00p 730.00p 300
11/06/2018 725.00p 745.00p 716.55p 730.00p 3658
08/06/2018 720.00p 739.99p 715.55p 725.00p 4585
07/06/2018 702.50p 730.00p 702.50p 720.00p 2559
06/06/2018 702.50p 715.00p 702.00p 702.50p 309
05/06/2018 697.50p 714.84p 690.00p 702.50p 3188
04/06/2018 697.50p 705.00p 697.50p 697.50p 4962
01/06/2018 697.50p 704.99p 696.00p 697.50p 3745
31/05/2018 695.00p 704.98p 691.40p 697.50p 1535
30/05/2018 695.00p 714.99p 691.00p 695.00p 1269
29/05/2018 695.00p 711.00p 691.00p 695.00p 1109
25/05/2018 690.00p 712.37p 690.00p 695.00p 4700
24/05/2018 707.50p 707.50p 687.55p 690.00p 4445
23/05/2018 707.50p 711.06p 707.50p 707.50p 331
22/05/2018 690.00p 711.25p 685.00p 707.50p 3469
21/05/2018 692.50p 708.45p 681.13p 690.00p 1043
18/05/2018 690.00p 709.99p 675.30p 692.50p 2825
17/05/2018 667.50p 700.00p 667.50p 690.00p 15122
16/05/2018 665.00p 679.27p 651.55p 667.50p 5945
15/05/2018 665.00p 672.00p 650.00p 665.00p 4031
14/05/2018 665.00p 672.50p 650.30p 665.00p 35956
11/05/2018 660.00p 679.99p 645.16p 665.00p 5622
10/05/2018 660.00p 660.00p 645.50p 660.00p 3465
09/05/2018 667.50p 680.00p 645.00p 660.00p 5809
08/05/2018 670.00p 670.00p 635.00p 667.50p 14909
04/05/2018 662.50p 680.00p 650.00p 670.00p 3724
03/05/2018 665.00p 670.00p 650.00p 662.50p 3483
02/05/2018 675.00p 679.86p 650.30p 665.00p 2335
01/05/2018 675.00p 680.00p 665.00p 675.00p 854
30/04/2018 675.00p 684.00p 675.00p 675.00p 519
27/04/2018 670.00p 684.00p 662.00p 675.00p 4209
26/04/2018 687.50p 687.50p 651.00p 670.00p 5630
25/04/2018 710.00p 710.00p 681.20p 687.50p 1778
24/04/2018 710.00p 710.00p 700.30p 710.00p 1241
23/04/2018 690.00p 715.00p 685.00p 710.00p 5615
20/04/2018 682.50p 700.00p 671.00p 690.00p 5330
19/04/2018 665.00p 700.00p 663.00p 682.50p 4752
18/04/2018 660.00p 680.00p 656.00p 665.00p 3822
17/04/2018 640.00p 675.00p 626.40p 660.00p 3727
16/04/2018 630.00p 640.00p 615.30p 640.00p 4680
13/04/2018 657.50p 663.44p 615.00p 630.00p 5792
12/04/2018 662.50p 670.00p 645.00p 657.50p 2455
11/04/2018 675.00p 675.00p 662.50p 662.50p 2431
10/04/2018 682.50p 685.00p 660.00p 675.00p 2662
09/04/2018 667.50p 685.00p 655.30p 682.50p 10569
06/04/2018 662.50p 685.00p 645.00p 667.50p 5890
05/04/2018 670.00p 670.00p 645.55p 662.50p 3613
04/04/2018 660.00p 680.00p 645.55p 670.00p 3279
03/04/2018 665.00p 670.00p 640.00p 660.00p 5928
29/03/2018 685.00p 687.80p 655.00p 665.00p 9092
28/03/2018 685.00p 688.00p 675.00p 685.00p 2989
27/03/2018 685.00p 688.00p 681.10p 685.00p 15080
26/03/2018 695.00p 695.00p 681.10p 685.00p 1909
23/03/2018 700.00p 700.00p 690.00p 695.00p 622
22/03/2018 700.00p 709.55p 657.00p 700.00p 8498
21/03/2018 692.50p 709.99p 681.00p 692.50p 44529
20/03/2018 690.00p 692.50p 670.30p 692.50p 27498
19/03/2018 692.50p 692.50p 665.00p 690.00p 10355
16/03/2018 702.50p 704.50p 675.00p 692.50p 2385
15/03/2018 707.50p 709.00p 685.00p 702.50p 3748
14/03/2018 715.00p 715.00p 690.00p 707.50p 3594
13/03/2018 717.50p 718.90p 700.30p 715.00p 2868
12/03/2018 717.50p 725.00p 705.30p 717.50p 6518
09/03/2018 715.00p 727.26p 712.00p 717.50p 1730
08/03/2018 727.50p 727.50p 712.00p 715.00p 2860
07/03/2018 732.50p 733.00p 720.00p 727.50p 2245
06/03/2018 737.50p 737.50p 720.30p 732.50p 1352
05/03/2018 722.50p 743.25p 722.00p 737.50p 5463
02/03/2018 722.50p 733.00p 710.30p 722.50p 561
01/03/2018 720.00p 727.00p 701.00p 722.50p 5092
28/02/2018 730.00p 730.00p 701.00p 720.00p 1951
27/02/2018 727.50p 730.00p 712.55p 730.00p 3302
26/02/2018 727.50p 729.86p 710.30p 727.50p 2886
23/02/2018 725.00p 745.00p 725.00p 727.50p 3327
22/02/2018 722.50p 744.99p 705.00p 725.00p 9365
21/02/2018 725.00p 734.00p 707.45p 722.50p 4210
20/02/2018 722.50p 734.25p 705.00p 725.00p 13622
19/02/2018 727.50p 727.50p 705.30p 722.50p 23672
16/02/2018 742.50p 744.99p 700.00p 727.50p 3435
15/02/2018 735.00p 750.00p 725.30p 742.50p 5266
14/02/2018 752.50p 752.50p 725.00p 735.00p 2603
13/02/2018 762.50p 762.50p 750.00p 752.50p 3034
12/02/2018 762.50p 762.50p 750.00p 762.50p 2001
09/02/2018 762.50p 762.50p 750.00p 762.50p 1802
08/02/2018 750.00p 772.00p 746.55p 762.50p 4036
07/02/2018 755.00p 770.00p 750.00p 750.00p 890
06/02/2018 757.50p 772.00p 730.00p 755.00p 7297
05/02/2018 792.50p 792.50p 765.00p 772.50p 966
02/02/2018 792.50p 792.50p 781.55p 792.50p 14
01/02/2018 787.50p 804.00p 781.55p 792.50p 1948
31/01/2018 787.50p 795.00p 780.55p 787.50p 2010
30/01/2018 797.50p 797.50p 780.00p 787.50p 16617
29/01/2018 802.50p 802.50p 780.00p 797.50p 1246
26/01/2018 807.50p 807.50p 790.00p 805.00p 2732
25/01/2018 820.00p 820.00p 800.00p 807.50p 2000
24/01/2018 812.50p 820.00p 800.00p 820.00p 2572
23/01/2018 815.00p 819.00p 812.50p 812.50p 98006

*Close Price adjusted for both dividends and splits