Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2017 830.00p 845.00p 811.00p 830.00p 3598
06/04/2017 802.50p 835.00p 795.00p 830.00p 19725
05/04/2017 802.50p 814.00p 795.00p 802.50p 1120
04/04/2017 802.50p 815.00p 786.00p 802.50p 10485
03/04/2017 830.00p 836.00p 786.00p 802.50p 7015
31/03/2017 840.00p 840.00p 811.20p 830.00p 3680
30/03/2017 847.50p 850.50p 825.00p 840.00p 4881
29/03/2017 847.50p 852.00p 831.00p 847.50p 650
28/03/2017 850.00p 858.00p 831.00p 847.50p 3417
27/03/2017 857.50p 869.00p 830.00p 850.00p 8698
24/03/2017 860.00p 879.00p 840.00p 857.50p 6897
23/03/2017 860.00p 885.00p 841.00p 860.00p 3984
22/03/2017 850.00p 879.00p 850.00p 860.00p 2047
21/03/2017 820.00p 865.00p 820.00p 850.00p 3959
20/03/2017 820.00p 838.00p 800.00p 820.00p 12170
17/03/2017 820.00p 839.00p 805.00p 820.00p 2601
16/03/2017 820.00p 840.00p 800.00p 820.00p 6493
15/03/2017 825.00p 840.00p 805.00p 820.00p 4075
14/03/2017 855.00p 855.00p 810.00p 825.00p 17279
13/03/2017 870.00p 875.55p 840.00p 855.00p 3700
10/03/2017 880.00p 897.00p 870.00p 870.00p 7162
09/03/2017 895.00p 910.00p 860.80p 880.00p 5952
08/03/2017 890.00p 909.00p 871.00p 895.00p 1209
07/03/2017 905.00p 910.00p 880.00p 890.00p 2992
06/03/2017 877.50p 939.00p 877.50p 905.00p 6257
03/03/2017 872.50p 890.00p 865.10p 877.50p 3662
02/03/2017 872.50p 884.00p 865.10p 872.50p 1339
01/03/2017 872.50p 890.00p 865.00p 872.50p 8235
28/02/2017 870.00p 885.00p 855.00p 872.50p 2895
27/02/2017 875.00p 880.00p 863.00p 870.00p 2561
24/02/2017 862.50p 890.00p 861.00p 875.00p 3926
23/02/2017 862.50p 870.00p 851.00p 862.50p 3970
22/02/2017 862.50p 874.00p 855.00p 862.50p 2000
21/02/2017 842.50p 874.00p 842.50p 862.50p 7120
20/02/2017 827.50p 855.00p 827.22p 842.50p 8813
17/02/2017 832.50p 841.00p 822.00p 827.50p 7240
16/02/2017 832.50p 835.40p 832.00p 832.50p 17310
15/02/2017 810.00p 840.00p 810.00p 832.50p 3345
14/02/2017 807.50p 815.00p 802.50p 807.50p 1324
13/02/2017 810.00p 820.00p 797.00p 807.50p 1707
10/02/2017 817.50p 817.50p 805.80p 810.00p 3804
09/02/2017 812.50p 829.00p 812.50p 817.50p 2860
08/02/2017 812.50p 825.00p 810.00p 812.50p 3211
07/02/2017 802.50p 825.00p 801.00p 812.50p 3768
06/02/2017 797.50p 810.00p 785.00p 802.50p 8685
03/02/2017 797.50p 803.00p 793.00p 797.50p 2001
02/02/2017 802.50p 824.93p 787.00p 797.50p 3680
01/02/2017 802.50p 813.00p 790.00p 802.50p 3718
31/01/2017 800.00p 815.00p 798.00p 802.50p 14824
30/01/2017 807.50p 819.00p 797.60p 800.00p 4644
27/01/2017 792.50p 810.00p 792.50p 807.50p 4802
26/01/2017 795.00p 800.00p 792.50p 792.50p 1122
25/01/2017 790.00p 800.00p 788.00p 795.00p 2174
24/01/2017 790.00p 800.00p 788.00p 790.00p 890
23/01/2017 775.00p 805.00p 775.00p 790.00p 7277
20/01/2017 775.00p 790.00p 765.00p 775.00p 4375
19/01/2017 762.50p 785.00p 762.00p 775.00p 906
18/01/2017 767.50p 775.00p 752.50p 762.50p 4665
17/01/2017 770.00p 775.00p 760.00p 767.50p 14124
16/01/2017 785.00p 787.00p 750.00p 770.00p 6940
13/01/2017 787.50p 794.00p 777.00p 785.00p 8650
12/01/2017 767.50p 790.00p 767.50p 787.50p 2757
11/01/2017 747.50p 775.00p 747.50p 767.50p 4352
10/01/2017 742.50p 755.00p 741.00p 747.50p 4805
09/01/2017 725.00p 745.00p 715.40p 742.50p 7749
06/01/2017 755.00p 755.00p 720.31p 725.00p 5242
05/01/2017 757.50p 764.89p 750.12p 755.00p 531
04/01/2017 767.50p 775.00p 760.00p 767.50p 3626
03/01/2017 750.00p 775.00p 750.00p 767.50p 13833
30/12/2016 757.50p 757.50p 750.00p 750.00p 3909
29/12/2016 760.00p 769.88p 757.50p 757.50p 1270
28/12/2016 750.00p 760.00p 750.00p 760.00p 4746
23/12/2016 750.00p 750.00p 742.00p 750.00p 183
22/12/2016 742.50p 764.89p 741.25p 750.00p 5105
21/12/2016 740.00p 755.00p 740.00p 742.50p 4482
20/12/2016 740.00p 740.10p 740.00p 740.00p 733
19/12/2016 740.00p 750.00p 736.60p 740.00p 450
16/12/2016 737.50p 745.00p 736.00p 740.00p 578
15/12/2016 732.50p 745.00p 732.50p 737.50p 2110
14/12/2016 727.50p 735.00p 722.00p 732.50p 2718
13/12/2016 725.00p 734.80p 717.00p 727.50p 14564
12/12/2016 720.00p 729.89p 710.12p 725.00p 9752
09/12/2016 725.00p 725.00p 715.00p 720.00p 2000
08/12/2016 720.00p 730.00p 715.12p 725.00p 6685
07/12/2016 720.00p 730.00p 720.00p 720.00p 4244
06/12/2016 707.50p 730.00p 707.50p 720.00p 10738
05/12/2016 702.50p 715.00p 701.44p 707.50p 5591
02/12/2016 702.50p 702.50p 696.00p 702.50p 2086
01/12/2016 695.00p 710.00p 695.00p 702.50p 3844
30/11/2016 695.00p 704.89p 685.20p 695.00p 116
29/11/2016 702.50p 705.00p 685.00p 695.00p 16743
28/11/2016 692.50p 715.00p 683.44p 702.50p 5395
25/11/2016 697.50p 705.00p 687.50p 692.50p 14251
24/11/2016 665.00p 704.89p 665.00p 697.50p 36385
23/11/2016 662.50p 674.00p 652.00p 662.50p 6730
22/11/2016 660.00p 675.00p 650.00p 662.50p 13261
21/11/2016 667.50p 672.00p 650.00p 660.00p 4340
18/11/2016 675.00p 675.00p 660.00p 667.50p 1301
17/11/2016 675.00p 680.00p 665.12p 675.00p 8498
16/11/2016 670.00p 679.80p 657.50p 675.00p 9034
15/11/2016 665.00p 680.00p 657.00p 670.00p 4850
14/11/2016 652.50p 674.50p 643.00p 665.00p 1648
11/11/2016 650.00p 664.50p 642.00p 652.50p 8410
10/11/2016 642.50p 655.00p 642.50p 650.00p 8085
09/11/2016 637.50p 653.00p 635.12p 642.50p 9163
08/11/2016 635.00p 654.00p 625.12p 645.00p 4950
07/11/2016 636.00p 645.00p 625.00p 635.00p 7638
04/11/2016 640.00p 649.89p 630.00p 636.00p 4403
03/11/2016 627.50p 645.00p 615.12p 640.00p 4010
02/11/2016 627.50p 630.00p 615.12p 627.50p 4485
01/11/2016 627.50p 638.00p 610.00p 627.50p 6385
31/10/2016 642.50p 642.50p 620.00p 627.50p 4266
28/10/2016 642.50p 648.00p 630.11p 642.50p 1092
27/10/2016 642.50p 653.80p 630.11p 642.50p 951
26/10/2016 642.50p 648.00p 632.50p 642.50p 8067
25/10/2016 652.50p 652.50p 632.50p 642.50p 48713
24/10/2016 657.50p 660.80p 645.11p 652.50p 12495
21/10/2016 657.50p 665.00p 657.50p 657.50p 232
20/10/2016 657.50p 667.00p 645.40p 657.50p 11586
19/10/2016 660.00p 670.00p 655.00p 657.50p 8235
18/10/2016 657.50p 670.00p 655.00p 660.00p 3967
17/10/2016 660.00p 670.00p 635.00p 657.50p 17447
14/10/2016 655.00p 665.93p 653.00p 660.00p 12838
13/10/2016 652.50p 665.00p 652.50p 655.00p 3938
12/10/2016 655.00p 665.00p 645.00p 652.50p 4112
11/10/2016 657.50p 660.00p 644.06p 655.00p 9589
10/10/2016 662.50p 669.00p 650.00p 657.50p 3659
07/10/2016 662.50p 669.89p 656.50p 662.50p 1921
06/10/2016 660.00p 668.00p 656.00p 662.50p 5950
05/10/2016 660.00p 670.00p 655.00p 660.00p 2004
04/10/2016 660.00p 669.89p 651.50p 660.00p 1945
03/10/2016 660.00p 664.00p 645.00p 660.00p 6997
30/09/2016 660.00p 664.50p 660.00p 660.00p 600
29/09/2016 660.00p 665.00p 650.00p 660.00p 5029
28/09/2016 662.50p 667.00p 655.00p 660.00p 2201
27/09/2016 662.50p 670.00p 662.50p 662.50p 7703
26/09/2016 662.50p 670.00p 657.00p 662.50p 2418
23/09/2016 662.50p 670.00p 657.00p 662.50p 495
22/09/2016 660.00p 672.00p 650.00p 662.50p 6430
21/09/2016 657.50p 670.00p 650.00p 660.00p 9448
20/09/2016 652.50p 670.00p 645.00p 657.50p 6920
19/09/2016 647.50p 662.50p 645.50p 652.50p 2112
16/09/2016 657.50p 662.00p 645.00p 647.50p 7948
15/09/2016 667.50p 667.50p 655.00p 657.50p 1962
14/09/2016 667.50p 670.00p 667.50p 667.50p 500
13/09/2016 675.00p 675.00p 660.00p 667.50p 4410
12/09/2016 675.00p 681.25p 670.00p 675.00p 44823
09/09/2016 675.00p 675.00p 667.55p 675.00p 1067
08/09/2016 685.00p 685.00p 663.00p 675.00p 5625
07/09/2016 680.00p 695.00p 677.50p 685.00p 4204
06/09/2016 682.50p 687.00p 675.00p 680.00p 3067
05/09/2016 685.00p 695.00p 675.00p 682.50p 5281
02/09/2016 685.00p 695.00p 677.20p 685.00p 846
01/09/2016 705.00p 713.00p 683.75p 685.00p 11348
31/08/2016 695.00p 715.00p 695.00p 705.00p 7872
30/08/2016 685.00p 714.00p 685.00p 695.00p 10183
26/08/2016 670.00p 695.00p 670.00p 685.00p 6901
25/08/2016 662.50p 676.45p 650.00p 670.00p 7945
24/08/2016 675.00p 675.00p 655.75p 662.50p 5132
23/08/2016 657.50p 685.00p 657.50p 675.00p 4568
22/08/2016 657.50p 670.00p 647.00p 657.50p 996
19/08/2016 657.50p 662.22p 645.00p 657.50p 3182
18/08/2016 657.50p 670.00p 645.00p 657.50p 2422
17/08/2016 657.50p 668.00p 645.50p 657.50p 2016
16/08/2016 662.50p 670.00p 650.00p 657.50p 5544
15/08/2016 662.50p 680.00p 652.20p 662.50p 4452
12/08/2016 662.50p 670.00p 662.50p 662.50p 8668
11/08/2016 657.50p 670.00p 645.00p 662.50p 7657
10/08/2016 657.50p 664.00p 648.80p 657.50p 2021
09/08/2016 652.50p 657.50p 643.00p 657.50p 4150
08/08/2016 642.50p 660.00p 640.00p 652.50p 3868
05/08/2016 630.00p 645.00p 630.00p 642.50p 1878
04/08/2016 637.50p 642.00p 626.00p 630.00p 1682
03/08/2016 635.00p 645.00p 629.60p 637.50p 3760
02/08/2016 650.00p 650.00p 632.00p 635.00p 6032
01/08/2016 652.50p 652.50p 650.00p 650.00p 1000
29/07/2016 642.50p 670.00p 642.50p 652.50p 6086
28/07/2016 642.50p 654.54p 632.00p 642.50p 11234
27/07/2016 632.50p 654.75p 632.50p 642.50p 9311
26/07/2016 645.00p 648.00p 625.00p 632.50p 9588
25/07/2016 645.00p 655.00p 635.20p 645.00p 2812
22/07/2016 640.00p 652.50p 635.88p 645.00p 9620
21/07/2016 637.50p 647.00p 635.00p 640.00p 2090
20/07/2016 627.50p 645.00p 627.50p 637.50p 6539
19/07/2016 617.50p 630.00p 614.00p 627.50p 9187
18/07/2016 622.50p 632.60p 605.00p 617.50p 8576
15/07/2016 612.50p 631.25p 601.25p 622.50p 7298
14/07/2016 607.50p 615.00p 600.00p 612.50p 8763
13/07/2016 592.50p 612.00p 592.50p 607.50p 8457
12/07/2016 575.00p 599.00p 575.00p 592.50p 8753
11/07/2016 552.50p 580.00p 552.50p 575.00p 11078
08/07/2016 570.00p 574.00p 531.55p 552.50p 22940
07/07/2016 585.00p 585.00p 565.00p 570.00p 9452
06/07/2016 620.00p 620.00p 565.00p 585.00p 24444
05/07/2016 625.00p 627.00p 606.00p 620.00p 13721
04/07/2016 627.50p 629.00p 615.12p 625.00p 6283
01/07/2016 620.00p 633.00p 610.00p 625.00p 18741
30/06/2016 612.50p 622.00p 600.10p 620.00p 5538
29/06/2016 622.50p 629.00p 610.00p 612.50p 8108
28/06/2016 622.50p 633.00p 610.00p 622.50p 32508

*Close Price adjusted for both dividends and splits