Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2013 | 296.50p | 301.30p | 296.00p | 300.00p | 4900 |
| 25/04/2013 | 295.00p | 300.00p | 293.90p | 296.50p | 7955 |
| 24/04/2013 | 295.00p | 295.00p | 292.00p | 295.00p | 1459 |
| 23/04/2013 | 295.00p | 296.50p | 292.00p | 295.00p | 1063 |
| 22/04/2013 | 297.50p | 300.75p | 290.00p | 295.00p | 7500 |
| 19/04/2013 | 297.50p | 300.75p | 297.50p | 297.50p | 144 |
| 18/04/2013 | 297.50p | 300.75p | 297.50p | 297.50p | 500 |
| 17/04/2013 | 300.00p | 303.00p | 292.20p | 297.50p | 2781 |
| 16/04/2013 | 301.00p | 301.00p | 295.00p | 300.00p | 80 |
| 15/04/2013 | 301.50p | 304.00p | 300.00p | 301.00p | 0 |
| 12/04/2013 | 301.50p | 304.00p | 301.00p | 301.50p | 0 |
| 11/04/2013 | 302.50p | 304.00p | 301.00p | 301.50p | 4221 |
| 10/04/2013 | 305.50p | 305.50p | 302.50p | 302.50p | 1711 |
| 09/04/2013 | 305.50p | 305.50p | 303.50p | 305.50p | 1275 |
| 08/04/2013 | 305.50p | 305.50p | 305.00p | 305.50p | 0 |
| 05/04/2013 | 305.50p | 305.50p | 305.00p | 305.50p | 354 |
| 04/04/2013 | 306.50p | 306.50p | 298.00p | 305.50p | 2000 |
| 03/04/2013 | 306.50p | 306.50p | 305.00p | 306.50p | 5000 |
| 02/04/2013 | 304.00p | 307.50p | 303.00p | 306.50p | 5621 |
| 28/03/2013 | 303.50p | 305.00p | 300.00p | 304.00p | 4330 |
| 27/03/2013 | 303.50p | 303.50p | 300.00p | 303.50p | 0 |
| 26/03/2013 | 303.50p | 303.50p | 300.00p | 303.50p | 899 |
| 25/03/2013 | 301.50p | 303.50p | 301.50p | 303.50p | 3580 |
| 22/03/2013 | 301.50p | 302.50p | 300.00p | 301.50p | 9000 |
| 21/03/2013 | 300.00p | 302.00p | 300.00p | 301.50p | 2500 |
| 20/03/2013 | 300.00p | 301.50p | 297.00p | 300.00p | 7296 |
| 19/03/2013 | 296.50p | 301.75p | 296.50p | 300.00p | 8943 |
| 18/03/2013 | 296.50p | 296.50p | 294.00p | 296.50p | 4000 |
| 15/03/2013 | 296.00p | 297.50p | 292.00p | 296.50p | 0 |
| 14/03/2013 | 296.00p | 296.50p | 292.00p | 296.00p | 13041 |
| 13/03/2013 | 296.00p | 297.00p | 291.00p | 296.00p | 9515 |
| 12/03/2013 | 297.00p | 300.00p | 297.00p | 297.00p | 750 |
| 11/03/2013 | 295.00p | 300.00p | 292.00p | 297.00p | 6250 |
| 08/03/2013 | 295.00p | 297.00p | 292.00p | 295.00p | 2095 |
| 07/03/2013 | 299.00p | 299.00p | 295.00p | 295.00p | 3148 |
| 06/03/2013 | 300.00p | 300.00p | 295.00p | 299.00p | 769 |
| 05/03/2013 | 301.00p | 302.00p | 295.00p | 300.00p | 28895 |
| 04/03/2013 | 303.50p | 303.50p | 300.00p | 301.00p | 1250 |
| 01/03/2013 | 303.50p | 303.50p | 300.50p | 303.50p | 2880 |
| 28/02/2013 | 296.50p | 305.00p | 296.50p | 303.50p | 14623 |
| 27/02/2013 | 291.50p | 296.50p | 291.50p | 296.50p | 1281 |
| 26/02/2013 | 290.00p | 295.00p | 287.50p | 291.50p | 4555 |
| 25/02/2013 | 288.50p | 295.00p | 288.50p | 290.00p | 24925 |
| 22/02/2013 | 288.50p | 292.00p | 288.50p | 288.50p | 0 |
| 21/02/2013 | 288.50p | 292.00p | 288.50p | 288.50p | 1000 |
| 20/02/2013 | 285.00p | 292.00p | 285.00p | 288.50p | 1500 |
| 19/02/2013 | 283.50p | 287.00p | 282.50p | 285.00p | 1559 |
| 18/02/2013 | 282.50p | 283.40p | 282.50p | 282.50p | 2500 |
| 15/02/2013 | 282.50p | 287.00p | 280.00p | 282.50p | 6495 |
| 14/02/2013 | 283.50p | 283.50p | 282.50p | 282.50p | 2500 |
| 13/02/2013 | 281.00p | 285.00p | 280.00p | 283.50p | 5096 |
| 12/02/2013 | 280.00p | 288.00p | 280.00p | 280.00p | 5250 |
| 11/02/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 0 |
| 08/02/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 274 |
| 07/02/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 67 |
| 06/02/2013 | 280.00p | 280.00p | 276.50p | 280.00p | 1190 |
| 05/02/2013 | 280.00p | 280.00p | 276.50p | 280.00p | 127 |
| 04/02/2013 | 279.00p | 283.00p | 271.00p | 280.00p | 0 |
| 01/02/2013 | 279.00p | 283.00p | 271.00p | 279.00p | 20178 |
| 31/01/2013 | 279.00p | 283.00p | 278.00p | 279.00p | 0 |
| 30/01/2013 | 279.00p | 283.00p | 278.00p | 279.00p | 0 |
| 29/01/2013 | 279.00p | 283.00p | 278.00p | 279.00p | 0 |
| 28/01/2013 | 278.00p | 283.00p | 278.00p | 279.00p | 15 |
| 25/01/2013 | 276.50p | 278.00p | 274.00p | 278.00p | 1440 |
| 24/01/2013 | 275.00p | 280.00p | 274.25p | 276.50p | 4371 |
| 23/01/2013 | 275.00p | 278.00p | 274.00p | 275.00p | 0 |
| 22/01/2013 | 276.00p | 278.00p | 274.00p | 275.00p | 4714 |
| 21/01/2013 | 276.00p | 276.00p | 274.00p | 276.00p | 939 |
| 18/01/2013 | 276.00p | 276.00p | 274.00p | 276.00p | 1600 |
| 17/01/2013 | 276.00p | 276.00p | 274.00p | 276.00p | 0 |
| 16/01/2013 | 276.00p | 276.00p | 274.00p | 276.00p | 1000 |
| 15/01/2013 | 275.00p | 280.00p | 275.00p | 276.00p | 1772 |
| 14/01/2013 | 277.50p | 277.50p | 275.00p | 275.00p | 4500 |
| 11/01/2013 | 273.50p | 277.50p | 273.50p | 277.50p | 5354 |
| 10/01/2013 | 272.50p | 272.50p | 272.00p | 272.50p | 7757 |
| 09/01/2013 | 272.50p | 272.50p | 270.00p | 272.50p | 2000 |
| 08/01/2013 | 272.50p | 272.50p | 270.00p | 272.50p | 2560 |
| 07/01/2013 | 274.00p | 274.00p | 267.00p | 272.50p | 2880 |
| 04/01/2013 | 274.00p | 274.00p | 270.00p | 274.00p | 710 |
| 03/01/2013 | 273.00p | 274.00p | 268.00p | 274.00p | 12867 |
| 02/01/2013 | 273.00p | 273.00p | 268.00p | 273.00p | 1000 |
| 31/12/2012 | 274.50p | 274.50p | 270.70p | 274.50p | 0 |
| 28/12/2012 | 274.50p | 274.50p | 270.70p | 274.50p | 8500 |
| 27/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 0 |
| 24/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 2375 |
| 21/12/2012 | 274.50p | 276.75p | 274.50p | 274.50p | 2230 |
| 20/12/2012 | 273.50p | 275.50p | 273.50p | 273.50p | 1234 |
| 19/12/2012 | 273.50p | 275.75p | 270.00p | 273.50p | 20800 |
| 18/12/2012 | 273.50p | 274.50p | 269.30p | 273.50p | 0 |
| 17/12/2012 | 273.50p | 274.50p | 269.30p | 273.50p | 13200 |
| 14/12/2012 | 273.50p | 273.50p | 270.80p | 273.50p | 2000 |
| 13/12/2012 | 270.00p | 273.50p | 270.00p | 273.50p | 6000 |
| 12/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 0 |
| 11/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 1000 |
| 10/12/2012 | 270.00p | 270.00p | 269.00p | 270.00p | 7202 |
| 07/12/2012 | 270.00p | 271.50p | 270.00p | 270.00p | 3000 |
| 06/12/2012 | 274.00p | 275.00p | 266.84p | 270.00p | 21783 |
| 05/12/2012 | 274.00p | 274.00p | 274.00p | 274.00p | 1000 |
| 04/12/2012 | 274.00p | 274.00p | 272.50p | 274.00p | 0 |
| 03/12/2012 | 274.00p | 274.00p | 272.50p | 274.00p | 10000 |
| 30/11/2012 | 274.00p | 274.00p | 270.00p | 274.00p | 4256 |
| 29/11/2012 | 269.00p | 274.00p | 269.00p | 274.00p | 7900 |
| 28/11/2012 | 270.50p | 271.00p | 270.00p | 270.50p | 1659 |
| 27/11/2012 | 272.50p | 272.50p | 270.00p | 270.50p | 2544 |
| 26/11/2012 | 274.00p | 274.00p | 265.00p | 272.50p | 12000 |
| 23/11/2012 | 271.50p | 275.00p | 271.50p | 274.00p | 4236 |
| 22/11/2012 | 271.50p | 273.20p | 270.45p | 271.50p | 0 |
| 21/11/2012 | 271.50p | 273.20p | 270.45p | 271.50p | 3039 |
| 20/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 0 |
| 19/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 0 |
| 16/11/2012 | 271.50p | 273.20p | 270.10p | 271.50p | 4783 |
| 15/11/2012 | 275.00p | 275.00p | 268.00p | 271.50p | 5300 |
| 14/11/2012 | 275.00p | 275.00p | 270.13p | 275.00p | 4000 |
| 13/11/2012 | 276.50p | 276.50p | 273.00p | 275.00p | 1000 |
| 12/11/2012 | 280.00p | 281.50p | 273.00p | 278.00p | 6303 |
| 09/11/2012 | 280.00p | 282.00p | 275.00p | 280.00p | 18848 |
| 08/11/2012 | 280.00p | 280.00p | 277.00p | 280.00p | 6500 |
| 07/11/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 0 |
| 06/11/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 3500 |
| 05/11/2012 | 279.00p | 280.50p | 279.00p | 280.00p | 705 |
| 02/11/2012 | 280.00p | 280.00p | 275.00p | 279.00p | 2500 |
| 01/11/2012 | 280.00p | 281.00p | 280.00p | 280.00p | 2700 |
| 31/10/2012 | 280.00p | 282.50p | 275.00p | 280.00p | 5171 |
| 30/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 29/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 26/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 0 |
| 25/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 3000 |
| 24/10/2012 | 280.00p | 285.00p | 275.50p | 280.00p | 3209 |
| 23/10/2012 | 280.00p | 280.00p | 275.50p | 280.00p | 214 |
| 22/10/2012 | 280.00p | 283.00p | 280.00p | 280.00p | 8500 |
| 19/10/2012 | 280.00p | 283.50p | 280.00p | 280.00p | 0 |
| 18/10/2012 | 280.00p | 283.50p | 280.00p | 280.00p | 277 |
| 17/10/2012 | 280.00p | 280.00p | 275.00p | 280.00p | 11838 |
| 16/10/2012 | 281.00p | 283.00p | 279.00p | 280.00p | 0 |
| 15/10/2012 | 279.00p | 283.00p | 279.00p | 281.00p | 10318 |
| 12/10/2012 | 279.00p | 279.00p | 277.00p | 279.00p | 2000 |
| 11/10/2012 | 279.00p | 282.20p | 279.00p | 279.00p | 0 |
| 10/10/2012 | 279.00p | 282.20p | 279.00p | 279.00p | 4000 |
| 09/10/2012 | 280.00p | 281.00p | 276.00p | 279.00p | 12500 |
| 08/10/2012 | 280.00p | 280.00p | 276.00p | 280.00p | 377 |
| 05/10/2012 | 276.50p | 280.00p | 275.00p | 280.00p | 23430 |
| 04/10/2012 | 278.50p | 278.50p | 273.00p | 276.50p | 6467 |
| 03/10/2012 | 278.50p | 279.00p | 277.60p | 278.50p | 6380 |
| 02/10/2012 | 278.50p | 279.00p | 278.20p | 278.50p | 3957 |
| 01/10/2012 | 278.50p | 278.50p | 278.20p | 278.50p | 864 |
| 28/09/2012 | 278.50p | 279.50p | 278.20p | 278.50p | 5880 |
| 27/09/2012 | 278.50p | 278.50p | 278.00p | 278.50p | 2336 |
| 26/09/2012 | 278.50p | 282.00p | 277.00p | 278.50p | 0 |
| 25/09/2012 | 279.50p | 282.00p | 277.00p | 278.50p | 18180 |
| 24/09/2012 | 280.00p | 280.00p | 277.43p | 279.50p | 18499 |
| 21/09/2012 | 281.50p | 281.50p | 275.00p | 280.00p | 29317 |
| 20/09/2012 | 284.00p | 284.00p | 277.57p | 281.50p | 36213 |
| 19/09/2012 | 284.00p | 284.00p | 277.94p | 284.00p | 11809 |
| 18/09/2012 | 284.00p | 288.00p | 281.28p | 284.00p | 17764 |
| 17/09/2012 | 284.00p | 288.00p | 284.00p | 284.00p | 348 |
| 14/09/2012 | 280.00p | 285.00p | 280.00p | 284.00p | 2900 |
| 13/09/2012 | 280.00p | 280.00p | 278.10p | 280.00p | 1138 |
| 12/09/2012 | 280.00p | 285.00p | 278.00p | 280.00p | 0 |
| 11/09/2012 | 282.50p | 285.00p | 278.00p | 280.00p | 16130 |
| 10/09/2012 | 279.00p | 285.00p | 279.00p | 282.50p | 290 |
| 07/09/2012 | 279.00p | 283.00p | 279.00p | 279.00p | 601 |
| 06/09/2012 | 279.00p | 283.00p | 279.00p | 279.00p | 792 |
| 05/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 0 |
| 04/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 0 |
| 03/09/2012 | 279.00p | 283.00p | 277.10p | 279.00p | 6389 |
| 31/08/2012 | 277.50p | 280.00p | 277.50p | 279.00p | 1000 |
| 30/08/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 173 |
| 29/08/2012 | 275.00p | 280.00p | 274.00p | 277.50p | 17842 |
| 28/08/2012 | 278.50p | 282.00p | 275.00p | 275.00p | 4422 |
| 24/08/2012 | 278.50p | 278.50p | 277.45p | 278.50p | 0 |
| 23/08/2012 | 278.50p | 278.50p | 277.45p | 278.50p | 2540 |
| 22/08/2012 | 281.00p | 285.00p | 278.50p | 278.50p | 102 |
| 21/08/2012 | 281.00p | 283.00p | 281.00p | 281.00p | 4900 |
| 20/08/2012 | 281.00p | 282.00p | 278.12p | 281.00p | 0 |
| 17/08/2012 | 282.00p | 282.00p | 278.12p | 281.00p | 0 |
| 16/08/2012 | 281.00p | 281.00p | 278.12p | 281.00p | 11000 |
| 15/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 1370 |
| 14/08/2012 | 281.00p | 281.00p | 280.20p | 281.00p | 0 |
| 13/08/2012 | 281.00p | 281.00p | 280.20p | 281.00p | 715 |
| 10/08/2012 | 281.00p | 283.00p | 281.00p | 281.00p | 3500 |
| 09/08/2012 | 281.00p | 284.70p | 277.00p | 281.00p | 12670 |
| 08/08/2012 | 281.00p | 283.00p | 279.50p | 281.00p | 0 |
| 07/08/2012 | 281.00p | 283.00p | 279.50p | 281.00p | 3133 |
| 06/08/2012 | 281.00p | 281.00p | 278.20p | 281.00p | 2500 |
| 03/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 0 |
| 02/08/2012 | 281.00p | 285.00p | 281.00p | 281.00p | 2925 |
| 01/08/2012 | 284.00p | 284.60p | 281.00p | 281.00p | 150 |
| 31/07/2012 | 290.00p | 295.00p | 285.00p | 286.50p | 0 |
| 30/07/2012 | 285.00p | 295.00p | 285.00p | 290.00p | 7884 |
| 27/07/2012 | 282.50p | 285.80p | 282.50p | 285.00p | 6220 |
| 26/07/2012 | 282.50p | 288.85p | 282.50p | 282.50p | 0 |
| 25/07/2012 | 282.50p | 288.85p | 282.50p | 282.50p | 3346 |
| 24/07/2012 | 282.50p | 282.50p | 282.25p | 282.50p | 4000 |
| 23/07/2012 | 282.50p | 288.00p | 280.00p | 282.50p | 0 |
| 20/07/2012 | 280.00p | 288.00p | 280.00p | 282.50p | 2887 |
| 19/07/2012 | 276.00p | 280.00p | 275.60p | 280.00p | 2988 |
| 18/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 600 |
| 17/07/2012 | 276.00p | 276.00p | 275.00p | 276.00p | 5000 |
| 16/07/2012 | 275.00p | 278.00p | 275.00p | 276.00p | 2359 |
| 13/07/2012 | 276.00p | 278.51p | 273.50p | 275.00p | 6364 |
*Close Price adjusted for both dividends and splits