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 Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- 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
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 99 |
| 11/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 0 |
| 10/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 0 |
| 09/07/2012 | 276.00p | 278.00p | 276.00p | 276.00p | 1781 |
| 06/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 0 |
| 05/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 3500 |
| 04/07/2012 | 276.00p | 276.00p | 276.00p | 276.00p | 3600 |
| 03/07/2012 | 276.00p | 280.00p | 276.00p | 276.00p | 520 |
| 02/07/2012 | 276.00p | 276.00p | 273.00p | 276.00p | 2465 |
| 29/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 200 |
| 28/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 0 |
| 27/06/2012 | 276.00p | 276.00p | 272.00p | 276.00p | 1 |
| 26/06/2012 | 279.00p | 279.00p | 272.00p | 276.00p | 13255 |
| 25/06/2012 | 282.50p | 282.50p | 275.00p | 279.00p | 28985 |
| 22/06/2012 | 282.50p | 285.00p | 280.00p | 282.50p | 2996 |
| 21/06/2012 | 280.00p | 285.00p | 280.00p | 282.50p | 3000 |
| 20/06/2012 | 275.00p | 275.50p | 270.00p | 275.00p | 7820 |
| 19/06/2012 | 275.00p | 279.00p | 271.22p | 275.00p | 0 |
| 18/06/2012 | 275.00p | 279.00p | 271.22p | 275.00p | 18539 |
| 15/06/2012 | 277.50p | 280.00p | 275.00p | 275.00p | 0 |
| 14/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
| 13/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
| 12/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 2540 |
| 11/06/2012 | 277.50p | 280.00p | 277.50p | 277.50p | 1000 |
| 08/06/2012 | 277.50p | 277.50p | 275.00p | 277.50p | 2000 |
| 07/06/2012 | 277.50p | 277.50p | 273.00p | 277.50p | 26000 |
| 06/06/2012 | 279.00p | 279.00p | 274.00p | 277.50p | 7000 |
| 01/06/2012 | 279.00p | 283.34p | 275.00p | 279.00p | 9055 |
| 31/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 30/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 29/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 28/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 2000 |
| 25/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 0 |
| 24/05/2012 | 279.00p | 279.00p | 276.60p | 279.00p | 422 |
| 23/05/2012 | 279.00p | 282.00p | 275.00p | 279.00p | 30000 |
| 22/05/2012 | 279.00p | 281.40p | 276.73p | 279.00p | 7620 |
| 21/05/2012 | 280.00p | 280.00p | 276.71p | 279.00p | 2000 |
| 18/05/2012 | 281.50p | 283.50p | 276.50p | 280.00p | 4160 |
| 17/05/2012 | 281.50p | 281.50p | 279.20p | 281.50p | 177 |
| 16/05/2012 | 281.50p | 281.50p | 278.00p | 281.50p | 2500 |
| 15/05/2012 | 281.50p | 281.50p | 278.00p | 281.50p | 24402 |
| 14/05/2012 | 281.50p | 285.50p | 280.00p | 281.50p | 0 |
| 11/05/2012 | 285.50p | 285.50p | 280.00p | 281.50p | 5624 |
| 10/05/2012 | 285.50p | 285.50p | 280.00p | 285.50p | 3506 |
| 09/05/2012 | 287.50p | 287.50p | 285.50p | 285.50p | 1000 |
| 08/05/2012 | 284.00p | 289.99p | 284.00p | 287.50p | 8500 |
| 04/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 15457 |
| 03/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 10000 |
| 02/05/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 12000 |
| 01/05/2012 | 284.00p | 288.00p | 283.00p | 284.00p | 29200 |
| 30/04/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 2600 |
| 27/04/2012 | 284.00p | 284.00p | 280.00p | 284.00p | 10000 |
| 26/04/2012 | 284.00p | 286.00p | 280.00p | 284.00p | 16389 |
| 25/04/2012 | 284.00p | 284.00p | 281.90p | 284.00p | 0 |
| 24/04/2012 | 284.00p | 284.00p | 281.90p | 284.00p | 1954 |
| 23/04/2012 | 284.00p | 284.00p | 281.75p | 284.00p | 2500 |
| 20/04/2012 | 284.00p | 288.00p | 284.00p | 284.00p | 2400 |
| 19/04/2012 | 285.00p | 285.00p | 281.30p | 284.00p | 374 |
| 18/04/2012 | 285.00p | 285.28p | 285.00p | 285.00p | 150000 |
| 17/04/2012 | 285.00p | 289.00p | 281.60p | 285.00p | 2152 |
| 16/04/2012 | 285.00p | 290.00p | 285.00p | 285.00p | 3315 |
| 13/04/2012 | 285.00p | 287.24p | 285.00p | 285.00p | 2500 |
| 12/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 11/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 10/04/2012 | 285.00p | 285.00p | 277.00p | 285.00p | 14534 |
| 05/04/2012 | 285.00p | 286.50p | 284.60p | 285.00p | 0 |
| 04/04/2012 | 286.50p | 286.50p | 284.60p | 285.00p | 1000 |
| 03/04/2012 | 286.50p | 290.00p | 284.75p | 286.50p | 4250 |
| 02/04/2012 | 286.50p | 290.00p | 284.60p | 286.50p | 6297 |
| 30/03/2012 | 286.50p | 290.00p | 286.50p | 286.50p | 675 |
| 29/03/2012 | 286.50p | 289.00p | 284.60p | 286.50p | 0 |
| 28/03/2012 | 287.00p | 289.00p | 284.60p | 286.50p | 7800 |
| 27/03/2012 | 287.00p | 290.00p | 284.40p | 287.00p | 3379 |
| 26/03/2012 | 287.00p | 289.00p | 287.00p | 287.00p | 4500 |
| 23/03/2012 | 287.00p | 290.00p | 264.19p | 287.00p | 47429 |
| 22/03/2012 | 283.00p | 288.00p | 279.90p | 287.00p | 17104 |
| 21/03/2012 | 281.50p | 283.00p | 279.90p | 283.00p | 2910 |
| 20/03/2012 | 273.50p | 285.00p | 273.50p | 281.50p | 7119 |
| 19/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 5040 |
| 16/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 3629 |
| 15/03/2012 | 273.50p | 273.50p | 272.50p | 273.50p | 3000 |
| 14/03/2012 | 273.50p | 277.00p | 272.50p | 273.50p | 5291 |
| 13/03/2012 | 273.50p | 277.00p | 272.50p | 273.50p | 1885 |
| 12/03/2012 | 273.50p | 277.00p | 273.50p | 273.50p | 5082 |
| 09/03/2012 | 273.50p | 276.00p | 271.50p | 273.50p | 9842 |
| 08/03/2012 | 273.50p | 276.00p | 271.50p | 273.50p | 7189 |
| 07/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 8590 |
| 06/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 3023 |
| 05/03/2012 | 273.50p | 277.00p | 271.50p | 273.50p | 2850 |
| 02/03/2012 | 273.50p | 275.00p | 271.50p | 273.50p | 18841 |
| 01/03/2012 | 273.50p | 273.50p | 271.50p | 273.50p | 10781 |
| 29/02/2012 | 273.50p | 273.50p | 271.25p | 273.50p | 3040 |
| 28/02/2012 | 274.00p | 275.00p | 271.25p | 273.50p | 23773 |
| 27/02/2012 | 271.50p | 276.50p | 270.50p | 274.00p | 30644 |
| 24/02/2012 | 265.00p | 273.00p | 262.00p | 271.50p | 21045 |
| 23/02/2012 | 262.50p | 265.00p | 262.50p | 265.00p | 2000 |
| 22/02/2012 | 253.50p | 267.00p | 253.50p | 262.50p | 25534 |
| 21/02/2012 | 249.50p | 259.00p | 249.50p | 252.50p | 8086 |
| 20/02/2012 | 249.50p | 250.69p | 248.00p | 249.50p | 1262 |
| 17/02/2012 | 246.00p | 252.00p | 246.00p | 249.50p | 3000 |
| 16/02/2012 | 246.00p | 250.00p | 238.50p | 246.00p | 0 |
| 15/02/2012 | 246.00p | 250.00p | 238.50p | 246.00p | 0 |
| 14/02/2012 | 238.50p | 250.00p | 238.50p | 246.00p | 10950 |
| 13/02/2012 | 238.50p | 243.00p | 236.50p | 238.50p | 1850 |
| 10/02/2012 | 236.00p | 244.00p | 236.00p | 238.50p | 4463 |
| 09/02/2012 | 234.00p | 240.00p | 234.00p | 236.00p | 500 |
| 08/02/2012 | 234.00p | 234.00p | 231.55p | 234.00p | 1324 |
| 07/02/2012 | 233.50p | 236.00p | 233.50p | 234.00p | 0 |
| 06/02/2012 | 233.50p | 236.00p | 233.50p | 233.50p | 2055 |
| 03/02/2012 | 233.50p | 238.00p | 233.50p | 233.50p | 4000 |
| 02/02/2012 | 231.50p | 237.00p | 231.50p | 233.50p | 6758 |
| 01/02/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 0 |
| 31/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 0 |
| 30/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 5017 |
| 27/01/2012 | 231.50p | 234.00p | 231.50p | 231.50p | 1147 |
| 26/01/2012 | 231.50p | 234.00p | 230.10p | 231.50p | 801 |
| 25/01/2012 | 231.50p | 232.00p | 228.00p | 231.50p | 3229 |
| 24/01/2012 | 231.50p | 231.50p | 228.00p | 231.50p | 1000 |
| 23/01/2012 | 231.50p | 232.00p | 228.00p | 231.50p | 1898 |
| 20/01/2012 | 231.50p | 231.50p | 228.70p | 231.50p | 2500 |
| 19/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 18/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 17/01/2012 | 231.50p | 234.00p | 228.00p | 231.50p | 41500 |
| 16/01/2012 | 231.50p | 233.42p | 228.00p | 231.50p | 10723 |
| 13/01/2012 | 231.50p | 231.50p | 228.00p | 231.50p | 2508 |
| 12/01/2012 | 232.00p | 232.00p | 227.00p | 231.50p | 19232 |
| 11/01/2012 | 231.50p | 232.00p | 230.30p | 232.00p | 2200 |
| 10/01/2012 | 233.00p | 233.00p | 228.50p | 231.50p | 11000 |
| 09/01/2012 | 232.00p | 233.00p | 230.00p | 233.00p | 3360 |
| 06/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 10500 |
| 05/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 0 |
| 04/01/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 10522 |
| 03/01/2012 | 233.00p | 235.40p | 229.00p | 233.00p | 13045 |
| 30/12/2011 | 233.00p | 233.00p | 229.16p | 233.00p | 7908 |
| 29/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 0 |
| 28/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 0 |
| 23/12/2011 | 233.00p | 235.40p | 229.00p | 233.00p | 5270 |
| 22/12/2011 | 233.00p | 233.00p | 227.16p | 233.00p | 0 |
| 21/12/2011 | 232.50p | 233.00p | 227.16p | 233.00p | 0 |
| 20/12/2011 | 231.00p | 232.50p | 227.16p | 232.50p | 13000 |
| 19/12/2011 | 231.00p | 231.00p | 227.16p | 231.00p | 671 |
| 16/12/2011 | 231.00p | 231.50p | 227.00p | 231.00p | 3208 |
| 15/12/2011 | 231.00p | 231.50p | 231.00p | 231.00p | 8 |
| 14/12/2011 | 231.00p | 231.00p | 227.00p | 231.00p | 0 |
| 13/12/2011 | 231.00p | 231.00p | 227.00p | 231.00p | 2250 |
| 12/12/2011 | 231.00p | 232.00p | 227.00p | 231.00p | 0 |
| 09/12/2011 | 232.00p | 232.00p | 227.00p | 231.00p | 4000 |
| 08/12/2011 | 232.00p | 233.50p | 230.10p | 233.50p | 5000 |
| 07/12/2011 | 232.00p | 233.50p | 230.07p | 233.50p | 7650 |
| 06/12/2011 | 231.50p | 234.90p | 230.35p | 233.50p | 4750 |
| 05/12/2011 | 231.00p | 233.00p | 227.00p | 233.00p | 5446 |
| 02/12/2011 | 231.00p | 231.00p | 227.40p | 231.00p | 4610 |
| 01/12/2011 | 231.00p | 232.00p | 228.60p | 231.00p | 0 |
| 30/11/2011 | 231.00p | 232.00p | 228.60p | 231.00p | 1115 |
| 29/11/2011 | 229.00p | 229.50p | 228.00p | 229.50p | 620 |
| 28/11/2011 | 228.00p | 229.00p | 226.00p | 229.00p | 8695 |
| 25/11/2011 | 229.00p | 229.00p | 226.25p | 228.00p | 2500 |
| 24/11/2011 | 227.50p | 228.25p | 225.00p | 228.00p | 10779 |
| 23/11/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 11500 |
| 22/11/2011 | 227.50p | 228.30p | 225.00p | 227.50p | 113605 |
| 21/11/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 22500 |
| 18/11/2011 | 230.50p | 230.50p | 227.00p | 227.50p | 500 |
| 17/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 0 |
| 16/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 0 |
| 15/11/2011 | 232.50p | 234.15p | 228.00p | 232.50p | 4008 |
| 14/11/2011 | 232.50p | 232.50p | 227.00p | 232.50p | 3315 |
| 11/11/2011 | 232.50p | 233.50p | 228.00p | 232.50p | 0 |
| 10/11/2011 | 233.50p | 233.50p | 228.00p | 232.50p | 2500 |
| 09/11/2011 | 233.50p | 234.00p | 228.00p | 233.50p | 0 |
| 08/11/2011 | 231.50p | 234.00p | 228.00p | 233.50p | 0 |
| 07/11/2011 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 04/11/2011 | 231.50p | 234.00p | 228.00p | 231.50p | 0 |
| 03/11/2011 | 234.00p | 234.00p | 228.00p | 231.50p | 1000 |
| 02/11/2011 | 234.00p | 234.00p | 231.68p | 234.00p | 225 |
| 01/11/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 0 |
| 31/10/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 0 |
| 28/10/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 310 |
| 27/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 26/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 25/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 613 |
| 24/10/2011 | 234.00p | 234.00p | 231.68p | 234.00p | 2071 |
| 21/10/2011 | 234.00p | 237.00p | 234.00p | 234.00p | 839 |
| 20/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 0 |
| 19/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 0 |
| 18/10/2011 | 234.00p | 236.80p | 230.00p | 234.00p | 6181 |
| 17/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 14/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 13/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 12/10/2011 | 234.00p | 236.50p | 233.00p | 234.00p | 0 |
| 11/10/2011 | 235.00p | 236.50p | 233.00p | 234.00p | 0 |
| 10/10/2011 | 235.00p | 236.50p | 233.00p | 235.00p | 0 |
| 07/10/2011 | 236.50p | 236.50p | 233.00p | 235.00p | 10000 |
| 06/10/2011 | 237.50p | 237.50p | 235.60p | 236.50p | 1273 |
| 05/10/2011 | 237.50p | 237.50p | 235.51p | 237.50p | 1000 |
| 04/10/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 03/10/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 30/09/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 0 |
| 29/09/2011 | 237.50p | 239.25p | 237.50p | 237.50p | 425 |
| 28/09/2011 | 237.50p | 240.00p | 237.50p | 237.50p | 0 |
| 27/09/2011 | 237.50p | 240.00p | 237.50p | 237.50p | 5000 |
*Close Price adjusted for both dividends and splits