Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2015 682.50p 688.00p 675.00p 687.50p 2406
09/09/2015 680.00p 683.40p 680.00p 682.50p 2926
08/09/2015 675.00p 684.00p 675.00p 680.00p 1102
07/09/2015 670.00p 679.00p 665.00p 675.00p 3031
04/09/2015 677.50p 677.50p 660.00p 670.00p 2823
03/09/2015 680.00p 692.50p 665.00p 677.50p 3389
02/09/2015 700.00p 708.00p 671.00p 680.00p 15572
01/09/2015 712.50p 712.50p 690.00p 700.00p 3799
28/08/2015 690.00p 723.00p 690.00p 712.50p 20915
27/08/2015 697.50p 714.00p 685.00p 690.00p 8880
26/08/2015 705.00p 707.50p 685.00p 697.50p 13750
25/08/2015 642.50p 710.00p 642.50p 705.00p 17165
24/08/2015 702.50p 702.50p 620.00p 642.50p 35298
21/08/2015 712.50p 712.50p 650.00p 705.00p 231832
20/08/2015 697.50p 725.00p 697.50p 712.50p 8029
19/08/2015 732.50p 732.50p 686.00p 697.50p 6169
18/08/2015 732.50p 732.50p 720.10p 732.50p 500
17/08/2015 737.50p 745.00p 725.00p 732.50p 4193
14/08/2015 737.50p 749.90p 734.00p 737.50p 2201
13/08/2015 737.50p 749.90p 730.00p 737.50p 5070
12/08/2015 737.50p 747.50p 728.00p 737.50p 1596
11/08/2015 737.50p 742.00p 725.25p 737.50p 3584
10/08/2015 742.50p 744.00p 731.00p 737.50p 3282
07/08/2015 742.50p 754.90p 732.50p 742.50p 5659
06/08/2015 742.50p 755.00p 742.50p 742.50p 8363
05/08/2015 747.50p 750.00p 747.50p 747.50p 1311
04/08/2015 732.50p 758.00p 732.50p 747.50p 11159
03/08/2015 730.00p 740.00p 730.00p 732.50p 1702
31/07/2015 730.00p 738.00p 730.00p 730.00p 270
30/07/2015 722.50p 734.00p 721.00p 730.00p 4717
29/07/2015 720.00p 730.00p 710.00p 722.50p 1486
28/07/2015 702.50p 729.00p 702.50p 720.00p 4972
27/07/2015 702.50p 714.90p 660.00p 702.50p 1797986
24/07/2015 702.50p 715.00p 696.25p 702.50p 871
23/07/2015 697.50p 715.00p 693.75p 702.50p 2758
22/07/2015 717.50p 722.50p 675.10p 697.50p 9615
21/07/2015 725.00p 730.00p 712.00p 717.50p 19397
20/07/2015 730.00p 739.80p 715.00p 725.00p 2939
17/07/2015 735.00p 735.00p 728.00p 730.00p 7509
16/07/2015 735.00p 750.00p 735.00p 735.00p 9332
15/07/2015 717.50p 745.00p 717.50p 735.00p 6469
14/07/2015 707.50p 730.00p 705.00p 717.50p 3354
13/07/2015 705.00p 715.00p 703.00p 707.50p 1972
10/07/2015 702.50p 710.00p 702.50p 705.00p 560
09/07/2015 700.00p 710.00p 693.00p 702.50p 3278
08/07/2015 692.50p 710.00p 685.00p 700.00p 3814
07/07/2015 685.00p 692.50p 685.00p 692.50p 9003
06/07/2015 687.50p 690.00p 670.00p 685.00p 6604
03/07/2015 705.00p 705.00p 685.00p 687.50p 4918
02/07/2015 710.00p 720.60p 695.10p 705.00p 9050
01/07/2015 692.50p 718.00p 692.50p 710.00p 2016
30/06/2015 677.50p 695.00p 677.50p 692.50p 1828
29/06/2015 657.50p 685.00p 657.50p 677.50p 5533
26/06/2015 665.00p 675.00p 662.00p 665.00p 4782
25/06/2015 672.50p 683.16p 660.00p 665.00p 5136
24/06/2015 687.50p 687.50p 640.00p 672.50p 21711
23/06/2015 687.50p 694.50p 670.00p 682.50p 5118
22/06/2015 687.50p 695.00p 675.10p 687.50p 5494
19/06/2015 685.00p 693.00p 680.10p 687.50p 3605
18/06/2015 685.00p 694.00p 675.10p 685.00p 3058
17/06/2015 672.50p 685.00p 672.50p 685.00p 3815
16/06/2015 675.00p 681.90p 655.00p 672.50p 5261
15/06/2015 705.00p 705.00p 665.00p 675.00p 7400
12/06/2015 707.50p 714.90p 700.10p 705.00p 2170
11/06/2015 707.50p 714.99p 700.01p 707.50p 1365
10/06/2015 707.50p 714.00p 697.00p 707.50p 9190
09/06/2015 705.00p 714.00p 695.01p 707.50p 8898
08/06/2015 705.00p 714.70p 694.65p 705.00p 4696
05/06/2015 710.00p 714.93p 695.02p 705.00p 12412
04/06/2015 707.50p 715.00p 707.00p 710.00p 9724
03/06/2015 715.00p 723.00p 700.01p 707.50p 15966
02/06/2015 702.50p 729.00p 701.00p 717.50p 9650
01/06/2015 687.50p 705.00p 681.00p 702.50p 2922
29/05/2015 677.50p 695.00p 677.50p 685.00p 6414
28/05/2015 672.50p 685.00p 672.50p 677.50p 10119
27/05/2015 667.50p 672.50p 667.50p 672.50p 500
26/05/2015 662.50p 670.00p 655.00p 667.50p 8963
22/05/2015 657.50p 670.00p 653.30p 662.50p 1254
21/05/2015 645.00p 663.00p 645.00p 657.50p 4771
20/05/2015 642.50p 651.63p 630.00p 645.00p 15664
19/05/2015 642.50p 644.00p 635.00p 642.50p 4597
18/05/2015 642.50p 647.00p 636.00p 642.50p 4538
15/05/2015 640.00p 649.00p 638.00p 642.50p 2955
14/05/2015 640.00p 645.00p 630.00p 640.00p 1967
13/05/2015 642.50p 649.00p 633.00p 640.00p 5014
12/05/2015 640.00p 650.00p 635.00p 642.50p 9044
11/05/2015 632.50p 650.00p 628.00p 640.00p 7366
08/05/2015 632.50p 637.00p 625.00p 632.50p 4209
07/05/2015 635.00p 635.50p 625.00p 632.50p 2699
06/05/2015 635.00p 640.00p 628.00p 635.00p 5221
05/05/2015 642.50p 642.50p 631.50p 635.00p 8316
01/05/2015 652.50p 652.50p 637.00p 642.50p 13577
30/04/2015 637.50p 670.00p 636.40p 652.50p 11563
29/04/2015 640.00p 642.00p 636.00p 637.50p 2156
28/04/2015 632.50p 650.00p 632.50p 640.00p 7405
27/04/2015 625.00p 640.00p 625.00p 632.50p 2425
24/04/2015 625.00p 628.00p 618.10p 625.00p 4217
23/04/2015 625.00p 632.50p 618.00p 625.00p 14611
22/04/2015 625.00p 630.00p 615.00p 625.00p 3224
21/04/2015 625.00p 635.00p 616.50p 625.00p 9701
20/04/2015 625.00p 632.00p 616.00p 625.00p 39101
17/04/2015 625.00p 628.90p 616.00p 625.00p 1119
16/04/2015 630.00p 635.00p 615.00p 625.00p 5729
15/04/2015 630.00p 632.00p 625.00p 630.00p 2300
14/04/2015 625.00p 638.00p 625.00p 630.00p 4463
13/04/2015 617.50p 633.00p 612.00p 625.00p 10755
10/04/2015 595.00p 620.00p 590.15p 617.50p 18930
09/04/2015 595.00p 605.00p 594.00p 595.00p 11102
08/04/2015 580.00p 599.00p 580.00p 595.00p 11516
07/04/2015 597.50p 600.00p 562.00p 580.00p 20416
02/04/2015 610.00p 619.00p 595.00p 597.50p 28927
01/04/2015 630.00p 630.00p 600.10p 610.00p 43873
31/03/2015 622.50p 628.00p 615.00p 622.50p 9710
30/03/2015 620.00p 634.00p 615.00p 622.50p 10232
27/03/2015 622.50p 622.50p 615.00p 620.00p 5136
26/03/2015 622.50p 622.50p 622.50p 622.50p 0
25/03/2015 622.50p 628.00p 615.00p 622.50p 11223
24/03/2015 622.50p 630.00p 615.00p 622.50p 7748
23/03/2015 632.50p 635.00p 620.00p 622.50p 3454
20/03/2015 637.50p 639.77p 630.00p 632.50p 3489
19/03/2015 642.50p 644.00p 628.96p 637.50p 8411
18/03/2015 632.50p 646.45p 632.50p 642.50p 10269
17/03/2015 617.50p 640.00p 617.00p 632.50p 5692
16/03/2015 615.00p 625.00p 612.00p 617.50p 5382
13/03/2015 615.00p 620.00p 611.50p 615.00p 2103
12/03/2015 617.50p 619.00p 611.00p 615.00p 9391
11/03/2015 617.50p 622.00p 610.00p 617.50p 8259
10/03/2015 637.50p 639.00p 610.00p 617.50p 11454
09/03/2015 645.00p 645.00p 630.00p 637.50p 3610
06/03/2015 642.50p 650.00p 630.00p 645.00p 22373
05/03/2015 620.00p 655.00p 619.00p 642.50p 14155
04/03/2015 610.00p 630.00p 610.00p 620.00p 27169
03/03/2015 610.00p 615.00p 610.00p 610.00p 3140
02/03/2015 612.50p 615.00p 610.00p 610.00p 4668
27/02/2015 597.50p 615.00p 597.50p 612.50p 4759
26/02/2015 590.00p 597.50p 590.00p 597.50p 300
25/02/2015 607.50p 610.00p 585.00p 590.00p 11283
24/02/2015 606.50p 611.00p 605.00p 605.00p 3706
23/02/2015 606.50p 614.00p 603.00p 606.50p 4066
20/02/2015 615.00p 620.00p 600.00p 606.50p 3653
19/02/2015 610.00p 623.00p 605.00p 615.00p 6036
18/02/2015 610.00p 615.00p 610.00p 610.00p 824
17/02/2015 592.50p 620.00p 592.50p 610.00p 24048
16/02/2015 597.50p 605.00p 590.00p 592.50p 12843
13/02/2015 590.00p 609.99p 590.00p 597.50p 3614
12/02/2015 590.00p 600.00p 582.00p 590.00p 2581
11/02/2015 585.00p 595.00p 580.00p 590.00p 7143
10/02/2015 585.00p 600.00p 580.00p 585.00p 7804
09/02/2015 595.00p 605.00p 575.00p 585.00p 12019
06/02/2015 610.00p 610.00p 525.00p 595.00p 34708
05/02/2015 610.00p 610.00p 610.00p 610.00p 943
04/02/2015 617.50p 617.50p 610.00p 610.00p 990
03/02/2015 630.00p 630.00p 605.00p 617.50p 15001
02/02/2015 625.00p 648.00p 625.00p 630.00p 12496
30/01/2015 607.50p 660.00p 603.00p 625.00p 10000
29/01/2015 600.00p 615.00p 600.00p 607.50p 4179
28/01/2015 597.50p 615.00p 590.00p 600.00p 14039
27/01/2015 585.00p 620.00p 585.00p 597.50p 24441
26/01/2015 580.00p 590.00p 580.00p 585.00p 4716
23/01/2015 577.50p 587.50p 577.50p 580.00p 1722
22/01/2015 577.50p 580.00p 577.50p 577.50p 11901
21/01/2015 572.50p 585.00p 572.50p 577.50p 7040
20/01/2015 575.00p 575.00p 570.00p 572.50p 4091
19/01/2015 575.00p 578.00p 570.00p 575.00p 5351
16/01/2015 575.00p 580.00p 570.00p 575.00p 10831
15/01/2015 570.00p 580.00p 570.00p 575.00p 5613
14/01/2015 570.00p 580.00p 566.00p 570.00p 6634
13/01/2015 570.00p 577.00p 562.00p 570.00p 9939
12/01/2015 570.00p 573.00p 560.00p 570.00p 10295
09/01/2015 570.00p 577.00p 570.00p 570.00p 5091
08/01/2015 567.50p 575.00p 558.00p 570.00p 26487
07/01/2015 567.50p 575.00p 567.50p 567.50p 787
06/01/2015 582.50p 590.00p 567.00p 567.50p 7449
05/01/2015 565.00p 595.00p 555.00p 582.50p 10603
02/01/2015 565.00p 575.00p 555.00p 565.00p 4244
31/12/2014 572.50p 578.00p 565.00p 565.00p 1985
30/12/2014 567.50p 580.00p 567.50p 572.50p 1721
29/12/2014 565.00p 575.00p 565.00p 567.50p 2070
24/12/2014 565.00p 571.00p 565.00p 565.00p 1110
23/12/2014 570.00p 578.00p 560.00p 565.00p 7153
22/12/2014 575.00p 585.00p 500.00p 570.00p 130412
19/12/2014 587.50p 600.00p 500.00p 592.50p 2724372
18/12/2014 577.50p 590.00p 575.00p 587.50p 2083
17/12/2014 572.50p 580.00p 566.00p 577.50p 11233
16/12/2014 572.50p 580.00p 572.00p 572.50p 2145
15/12/2014 562.50p 580.00p 560.00p 572.50p 2270
12/12/2014 567.50p 570.00p 555.00p 562.50p 4763
11/12/2014 562.50p 570.00p 555.00p 567.50p 4323
10/12/2014 572.50p 578.00p 555.00p 562.50p 6380
09/12/2014 562.50p 580.00p 550.00p 572.50p 27029
08/12/2014 542.50p 572.46p 542.50p 560.00p 16980
05/12/2014 532.50p 553.00p 532.50p 542.50p 11469
04/12/2014 525.00p 538.00p 525.00p 532.50p 6693
03/12/2014 520.00p 533.00p 520.00p 525.00p 7351
02/12/2014 522.50p 527.00p 515.37p 520.00p 16816
01/12/2014 530.00p 535.00p 520.00p 527.50p 3200
28/11/2014 535.00p 539.00p 520.00p 530.00p 21120
27/11/2014 522.50p 540.00p 520.00p 535.00p 29826
26/11/2014 502.50p 507.50p 502.50p 507.50p 3237
25/11/2014 502.50p 510.00p 497.48p 502.50p 10930

*Close Price adjusted for both dividends and splits