Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2011 237.50p 237.50p 235.25p 237.50p 500
23/09/2011 237.50p 237.50p 235.00p 237.50p 600
22/09/2011 237.50p 237.50p 235.75p 237.50p 0
21/09/2011 237.50p 237.50p 235.75p 237.50p 0
20/09/2011 237.50p 237.50p 235.75p 237.50p 500
19/09/2011 237.50p 238.50p 235.70p 237.50p 0
16/09/2011 238.50p 238.50p 235.70p 237.50p 3000
15/09/2011 238.50p 238.50p 237.00p 238.50p 1003
14/09/2011 237.50p 242.00p 236.50p 238.50p 13350
13/09/2011 238.50p 242.00p 236.50p 237.50p 13350
12/09/2011 243.00p 243.00p 238.00p 238.50p 13350
09/09/2011 243.00p 247.00p 238.70p 243.00p 1603
08/09/2011 243.00p 243.00p 239.60p 243.00p 0
07/09/2011 243.00p 243.00p 239.60p 243.00p 750
06/09/2011 245.00p 246.50p 243.00p 243.00p 0
05/09/2011 245.00p 246.50p 245.00p 245.00p 255
02/09/2011 245.00p 248.00p 240.50p 245.00p 0
01/09/2011 245.00p 248.00p 240.50p 245.00p 0
31/08/2011 240.50p 248.00p 240.50p 245.00p 3319
30/08/2011 236.50p 242.95p 236.50p 240.50p 4115
26/08/2011 232.50p 236.50p 232.50p 236.50p 1000
25/08/2011 232.50p 232.50p 231.03p 232.50p 150
24/08/2011 232.50p 233.00p 232.00p 232.50p 0
23/08/2011 232.50p 233.00p 232.00p 232.50p 0
22/08/2011 232.00p 233.00p 232.00p 232.50p 107
19/08/2011 232.00p 233.80p 230.04p 232.00p 1039
18/08/2011 238.50p 243.50p 232.00p 232.00p 0
17/08/2011 240.00p 243.50p 240.00p 242.50p 0
16/08/2011 240.00p 243.00p 240.00p 240.00p 2057
15/08/2011 239.00p 242.70p 239.00p 240.00p 2289
12/08/2011 240.00p 241.00p 235.00p 239.00p 6796
11/08/2011 240.00p 240.00p 240.00p 240.00p 0
10/08/2011 237.50p 240.50p 237.50p 240.00p 3408
09/08/2011 230.00p 233.50p 230.00p 233.50p 47027
08/08/2011 250.00p 252.50p 228.00p 230.00p 15029
05/08/2011 265.00p 265.00p 250.00p 252.50p 9038
04/08/2011 264.00p 265.00p 261.00p 265.00p 5000
03/08/2011 267.00p 267.00p 262.00p 264.00p 16003
02/08/2011 267.00p 267.00p 263.20p 267.00p 3500
01/08/2011 267.00p 267.00p 263.20p 267.00p 5000
29/07/2011 267.00p 267.00p 264.00p 267.00p 349
28/07/2011 267.00p 272.00p 267.00p 267.00p 0
27/07/2011 267.00p 272.00p 267.00p 267.00p 0
26/07/2011 267.00p 272.00p 267.00p 267.00p 0
25/07/2011 267.00p 272.00p 267.00p 267.00p 494
22/07/2011 267.00p 267.00p 263.10p 267.00p 860
21/07/2011 267.00p 271.50p 267.00p 267.00p 1092
20/07/2011 267.00p 270.00p 267.00p 267.00p 4000
19/07/2011 267.00p 270.00p 263.10p 267.00p 1190
18/07/2011 267.00p 267.00p 262.50p 267.00p 2750
15/07/2011 267.00p 267.00p 263.50p 267.00p 509
14/07/2011 267.00p 272.00p 267.00p 267.00p 0
13/07/2011 267.50p 272.00p 267.00p 267.00p 0
12/07/2011 268.50p 272.00p 267.50p 267.50p 0
11/07/2011 268.50p 272.00p 268.50p 268.50p 3750
08/07/2011 268.50p 271.50p 266.50p 268.50p 10535
07/07/2011 267.50p 267.50p 264.50p 267.50p 750
06/07/2011 267.50p 272.00p 267.50p 267.50p 87
05/07/2011 264.00p 275.00p 264.00p 267.50p 2000
04/07/2011 264.00p 267.00p 261.00p 264.00p 4383
01/07/2011 261.50p 265.00p 261.50p 264.00p 1124
30/06/2011 260.00p 262.00p 258.55p 261.50p 811
29/06/2011 260.00p 262.00p 257.50p 260.00p 3173
28/06/2011 260.00p 262.00p 260.00p 260.00p 281
27/06/2011 259.00p 262.50p 257.00p 260.00p 1553
24/06/2011 250.00p 262.50p 250.00p 259.00p 10407
23/06/2011 263.00p 263.00p 249.00p 250.00p 6831
22/06/2011 251.00p 263.00p 248.25p 263.00p 0
21/06/2011 250.50p 251.00p 248.25p 251.00p 169
20/06/2011 240.00p 252.00p 240.00p 250.50p 18233
17/06/2011 240.00p 242.71p 240.00p 240.00p 2300
16/06/2011 240.00p 242.50p 240.00p 240.00p 0
15/06/2011 240.00p 242.50p 240.00p 240.00p 41
14/06/2011 240.00p 243.50p 235.50p 240.00p 3146
13/06/2011 240.00p 240.00p 240.00p 240.00p 0
10/06/2011 240.00p 243.50p 240.00p 240.00p 0
09/06/2011 240.00p 243.50p 240.00p 240.00p 0
08/06/2011 240.00p 243.50p 240.00p 240.00p 2100
07/06/2011 240.00p 244.00p 235.00p 240.00p 5150
06/06/2011 240.00p 240.00p 236.50p 240.00p 851
03/06/2011 240.00p 245.00p 236.20p 240.00p 5520
02/06/2011 241.50p 244.50p 237.10p 240.00p 3900
01/06/2011 241.50p 244.74p 240.10p 241.50p 0
31/05/2011 241.50p 244.74p 240.10p 241.50p 0
27/05/2011 241.50p 244.74p 240.10p 241.50p 2264
26/05/2011 238.50p 241.50p 237.10p 241.50p 2400
25/05/2011 238.50p 240.00p 238.50p 238.50p 0
24/05/2011 239.50p 240.00p 238.50p 238.50p 1200
23/05/2011 241.00p 244.00p 237.00p 239.50p 8366
20/05/2011 241.00p 241.00p 238.00p 241.00p 3000
19/05/2011 242.50p 244.35p 241.00p 241.00p 2200
18/05/2011 242.50p 243.50p 242.50p 242.50p 3300
17/05/2011 246.00p 247.00p 241.25p 242.50p 7562
16/05/2011 248.62p 248.62p 245.25p 246.00p 1009
13/05/2011 248.62p 248.62p 248.35p 248.62p 1642
12/05/2011 250.13p 250.13p 245.50p 248.62p 6442
11/05/2011 250.13p 250.13p 247.25p 250.13p 386
10/05/2011 252.50p 252.50p 250.00p 250.13p 2500
09/05/2011 252.50p 252.50p 250.00p 252.50p 561
06/05/2011 252.50p 252.50p 250.00p 252.50p 1377
05/05/2011 252.50p 252.50p 250.75p 252.50p 2500
04/05/2011 252.50p 252.50p 250.25p 252.50p 0
03/05/2011 252.50p 252.50p 250.25p 252.50p 3644
28/04/2011 252.50p 256.25p 252.50p 252.50p 0
27/04/2011 253.50p 256.25p 252.50p 252.50p 0
26/04/2011 253.50p 256.25p 253.50p 253.50p 1165
21/04/2011 253.50p 257.00p 251.00p 253.50p 0
20/04/2011 253.50p 257.00p 251.00p 253.50p 5360
19/04/2011 248.50p 257.00p 248.50p 253.50p 5867
18/04/2011 248.50p 248.50p 247.80p 248.50p 0
15/04/2011 248.50p 248.50p 247.80p 248.50p 3500
14/04/2011 248.50p 250.00p 247.60p 248.50p 6000
13/04/2011 248.50p 249.85p 247.50p 248.50p 4500
12/04/2011 247.50p 249.75p 247.00p 248.50p 6125
11/04/2011 250.00p 250.00p 247.46p 247.50p 17303
08/04/2011 250.00p 250.00p 248.80p 250.00p 0
07/04/2011 250.00p 250.00p 248.80p 250.00p 4500
06/04/2011 250.00p 251.40p 250.00p 250.00p 2000
05/04/2011 251.50p 251.50p 248.50p 250.00p 18239
04/04/2011 251.50p 253.50p 251.50p 251.50p 400
01/04/2011 251.50p 253.00p 249.75p 251.50p 1895
31/03/2011 245.00p 254.00p 245.00p 251.50p 5830
30/03/2011 245.50p 248.00p 244.24p 245.00p 7197
29/03/2011 252.50p 253.00p 243.00p 243.50p 16934
28/03/2011 246.00p 257.00p 246.00p 252.50p 29891
25/03/2011 231.50p 248.00p 231.50p 246.00p 8400
24/03/2011 229.50p 232.00p 229.50p 231.50p 2598
23/03/2011 228.50p 232.00p 228.25p 229.50p 4892
22/03/2011 228.00p 232.00p 228.00p 229.50p 7986
21/03/2011 217.50p 228.00p 215.00p 228.00p 17784
18/03/2011 217.50p 217.50p 215.00p 217.50p 0
17/03/2011 217.50p 217.50p 215.00p 217.50p 0
16/03/2011 217.50p 217.50p 215.00p 217.50p 0
15/03/2011 218.50p 218.50p 215.00p 217.50p 2461
14/03/2011 218.50p 221.65p 216.75p 218.50p 1500
11/03/2011 218.50p 218.50p 218.50p 218.50p 575
10/03/2011 218.50p 220.95p 216.05p 218.50p 0
09/03/2011 218.50p 220.95p 216.05p 218.50p 3509
08/03/2011 218.50p 220.25p 215.00p 218.50p 3550
07/03/2011 218.50p 218.50p 215.00p 218.50p 1500
04/03/2011 218.50p 218.50p 215.00p 218.50p 3573
03/03/2011 218.50p 218.50p 217.50p 218.50p 0
02/03/2011 218.50p 218.50p 217.50p 218.50p 4000
01/03/2011 218.50p 222.00p 217.50p 218.50p 0
28/02/2011 218.50p 222.00p 217.50p 218.50p 1622
25/02/2011 218.50p 220.00p 217.00p 218.50p 0
24/02/2011 218.50p 220.00p 218.50p 218.50p 0
23/02/2011 217.50p 220.00p 218.50p 218.50p 2000
22/02/2011 217.50p 217.50p 216.00p 217.50p 4000
21/02/2011 217.50p 219.25p 217.50p 217.50p 1360
18/02/2011 217.50p 220.00p 217.50p 217.50p 7250
17/02/2011 217.50p 222.00p 216.00p 217.50p 6623
16/02/2011 217.50p 217.50p 216.00p 217.50p 1650
15/02/2011 213.50p 217.50p 216.00p 217.50p 5259
14/02/2011 210.50p 213.50p 213.00p 213.50p 1900
11/02/2011 206.00p 212.00p 206.00p 210.50p 6225
10/02/2011 206.00p 209.00p 206.00p 209.00p 4198
09/02/2011 209.00p 209.00p 209.00p 209.00p 500
08/02/2011 206.50p 210.00p 206.50p 209.00p 3025
07/02/2011 208.00p 209.00p 208.00p 209.00p 2000
04/02/2011 201.64p 208.00p 201.64p 205.50p 5503
03/02/2011 199.50p 201.64p 199.50p 199.50p 0
02/02/2011 201.64p 201.64p 199.50p 199.50p 1200
01/02/2011 203.50p 206.50p 197.00p 199.50p 8995
31/01/2011 203.50p 206.50p 200.00p 203.50p 1469
28/01/2011 203.50p 206.50p 203.50p 203.50p 42
27/01/2011 203.50p 206.00p 203.50p 203.50p 460
26/01/2011 203.50p 203.50p 203.50p 203.50p 0
25/01/2011 203.50p 205.00p 200.00p 203.50p 1274
24/01/2011 206.00p 206.50p 202.50p 203.50p 48387
21/01/2011 206.00p 208.80p 206.00p 206.00p 1300
20/01/2011 206.00p 207.00p 202.00p 206.00p 2343
19/01/2011 206.00p 206.00p 206.00p 206.00p 0
18/01/2011 206.00p 208.80p 206.00p 206.00p 898
17/01/2011 208.00p 208.00p 206.00p 206.00p 949
14/01/2011 203.00p 206.00p 203.00p 206.00p 2000
13/01/2011 210.00p 210.00p 204.00p 206.00p 3619
12/01/2011 207.50p 210.00p 206.00p 206.00p 2000
11/01/2011 202.00p 206.85p 202.00p 205.00p 2120
10/01/2011 205.00p 207.00p 200.50p 205.00p 3348
07/01/2011 201.00p 205.00p 200.25p 204.00p 3726
06/01/2011 197.00p 201.00p 192.00p 201.00p 9323
05/01/2011 197.00p 198.90p 197.00p 197.00p 1639
04/01/2011 197.00p 197.00p 197.00p 197.00p 0
31/12/2010 197.00p 197.00p 197.00p 197.00p 0
30/12/2010 197.00p 197.00p 197.00p 197.00p 0
29/12/2010 197.00p 198.90p 197.00p 197.00p 300
24/12/2010 197.00p 197.00p 193.00p 197.00p 2350
23/12/2010 195.00p 197.00p 195.00p 197.00p 1300
22/12/2010 199.00p 199.00p 190.00p 195.00p 5661
21/12/2010 199.00p 199.00p 199.00p 199.00p 0
20/12/2010 199.00p 199.00p 199.00p 199.00p 0
17/12/2010 199.00p 199.00p 195.00p 199.00p 730
16/12/2010 197.50p 202.00p 197.50p 199.00p 1150
15/12/2010 197.00p 201.10p 196.00p 197.50p 3491
14/12/2010 196.00p 197.40p 196.00p 197.00p 3000
13/12/2010 196.00p 197.40p 192.00p 196.00p 1260
10/12/2010 196.00p 196.00p 196.00p 196.00p 0
09/12/2010 196.00p 196.00p 193.00p 196.00p 10000
08/12/2010 196.00p 198.00p 196.00p 196.00p 5459

*Close Price adjusted for both dividends and splits