Latham (James) (LTHM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2019 825.00p 860.00p 822.00p 840.00p 1894
20/08/2019 825.00p 825.00p 825.00p 825.00p 1863
19/08/2019 822.50p 825.00p 807.00p 825.00p 13129
16/08/2019 822.50p 822.50p 807.00p 822.50p 893
15/08/2019 820.00p 822.50p 807.00p 822.50p 1304
14/08/2019 820.00p 835.00p 805.00p 820.00p 4150
13/08/2019 805.00p 820.00p 805.00p 820.00p 1079
12/08/2019 802.50p 805.00p 793.00p 805.00p 4438
09/08/2019 802.50p 802.50p 790.00p 802.50p 12789
08/08/2019 802.50p 802.50p 791.79p 802.50p 1772
07/08/2019 802.50p 802.50p 790.00p 802.50p 15415
06/08/2019 802.50p 802.50p 791.00p 802.50p 516
05/08/2019 812.50p 812.50p 790.00p 802.50p 1658
02/08/2019 812.50p 812.50p 800.00p 812.50p 1781
01/08/2019 812.50p 812.50p 800.25p 812.50p 1428
31/07/2019 812.50p 812.50p 800.00p 812.50p 3346
30/07/2019 812.50p 812.50p 800.00p 812.50p 4689
29/07/2019 812.50p 813.00p 800.00p 812.50p 5090
26/07/2019 812.50p 815.95p 800.00p 812.50p 2923
25/07/2019 847.50p 847.50p 800.00p 812.50p 10484
24/07/2019 852.50p 859.43p 836.50p 852.50p 4487
23/07/2019 852.50p 862.00p 836.00p 852.50p 991
22/07/2019 852.50p 862.00p 835.55p 852.50p 2971
19/07/2019 852.50p 862.00p 835.50p 850.00p 3072
18/07/2019 860.00p 868.75p 837.50p 852.50p 1803
17/07/2019 860.00p 868.99p 845.00p 860.00p 931
16/07/2019 867.50p 875.00p 845.00p 860.00p 3419
15/07/2019 867.50p 875.00p 851.00p 867.50p 4580
12/07/2019 865.00p 875.00p 851.00p 867.50p 2951
11/07/2019 872.50p 877.50p 865.00p 865.00p 15742
10/07/2019 872.50p 884.55p 865.00p 872.50p 4309
09/07/2019 875.00p 885.00p 863.51p 872.50p 8506
08/07/2019 880.00p 880.00p 862.00p 875.00p 5850
05/07/2019 875.00p 890.00p 868.00p 880.00p 4489
04/07/2019 860.00p 890.00p 860.00p 875.00p 2183
03/07/2019 857.50p 880.00p 850.00p 860.00p 5876
02/07/2019 852.50p 857.50p 841.00p 857.50p 5429
01/07/2019 860.00p 860.00p 840.00p 852.50p 2695
28/06/2019 847.50p 865.00p 847.50p 860.00p 1201
27/06/2019 842.50p 864.65p 830.00p 847.50p 1988
26/06/2019 835.00p 845.00p 828.50p 835.00p 3342
25/06/2019 827.50p 845.00p 817.55p 835.00p 2921
24/06/2019 837.50p 838.00p 820.00p 827.50p 1224
21/06/2019 840.00p 840.00p 820.00p 837.50p 2487
20/06/2019 835.00p 842.50p 825.00p 840.00p 697
19/06/2019 835.00p 842.50p 825.00p 835.00p 2560
18/06/2019 845.00p 845.00p 825.00p 835.00p 2081
17/06/2019 845.00p 845.00p 825.55p 845.00p 413
14/06/2019 835.00p 846.43p 835.00p 845.00p 2251
13/06/2019 835.00p 845.50p 825.00p 835.00p 1017
12/06/2019 842.50p 850.00p 800.26p 835.00p 888
11/06/2019 845.00p 845.00p 827.00p 842.50p 429
10/06/2019 845.00p 859.00p 827.00p 845.00p 893
07/06/2019 862.50p 865.00p 827.00p 845.00p 4787
06/06/2019 872.50p 874.00p 846.55p 862.50p 5150
05/06/2019 872.50p 872.50p 855.55p 872.50p 682
04/06/2019 872.50p 880.00p 855.00p 872.50p 1935
03/06/2019 872.50p 872.50p 855.26p 872.50p 626
31/05/2019 872.50p 882.00p 858.65p 872.50p 2509
30/05/2019 882.50p 882.50p 845.00p 872.50p 6172
29/05/2019 897.50p 909.00p 880.00p 885.00p 459
28/05/2019 910.00p 912.00p 895.00p 897.50p 1599
24/05/2019 910.00p 912.00p 895.25p 910.00p 2048
23/05/2019 925.00p 928.00p 896.50p 910.00p 8865
22/05/2019 925.00p 935.00p 916.65p 925.00p 1884
21/05/2019 892.50p 930.00p 892.50p 925.00p 21428
20/05/2019 892.50p 904.74p 892.00p 892.50p 381
17/05/2019 880.00p 904.74p 880.00p 892.50p 4363
16/05/2019 865.00p 899.74p 857.65p 880.00p 7999
15/05/2019 842.50p 880.00p 842.50p 865.00p 2446
14/05/2019 835.00p 850.00p 833.00p 842.50p 2346
13/05/2019 835.00p 849.74p 820.00p 835.00p 1634
10/05/2019 825.00p 849.74p 805.00p 835.00p 6595
09/05/2019 825.00p 845.00p 822.00p 825.00p 122
08/05/2019 815.00p 845.00p 815.00p 825.00p 2500
07/05/2019 805.00p 820.00p 797.55p 815.00p 2475
03/05/2019 805.00p 805.00p 797.55p 805.00p 2810
02/05/2019 805.00p 815.00p 793.00p 805.00p 2843
01/05/2019 805.00p 815.00p 805.00p 805.00p 1093
30/04/2019 805.00p 815.00p 792.55p 805.00p 4757
29/04/2019 805.00p 808.00p 790.00p 805.00p 11021
26/04/2019 820.00p 820.00p 800.00p 805.00p 1096
25/04/2019 822.50p 824.25p 800.00p 820.00p 2266
24/04/2019 825.00p 829.00p 805.00p 822.50p 1579
23/04/2019 825.00p 829.99p 805.00p 825.00p 652
18/04/2019 825.00p 832.00p 805.00p 825.00p 2385
17/04/2019 827.50p 843.25p 825.00p 825.00p 11085
16/04/2019 822.50p 844.74p 800.65p 827.50p 1334
15/04/2019 817.50p 839.49p 795.00p 822.50p 13884
12/04/2019 830.00p 834.00p 800.00p 817.50p 3859
11/04/2019 805.00p 848.50p 795.06p 830.00p 6600
10/04/2019 795.00p 820.00p 792.00p 805.00p 3681
09/04/2019 795.00p 810.00p 785.00p 795.00p 1396
08/04/2019 797.50p 810.00p 785.00p 795.00p 11713
05/04/2019 797.50p 803.35p 788.00p 797.50p 983
04/04/2019 797.50p 804.99p 786.00p 797.50p 1540
03/04/2019 797.50p 802.80p 780.00p 795.00p 4380
02/04/2019 815.00p 815.00p 785.00p 797.50p 11485
01/04/2019 815.00p 828.85p 805.52p 815.00p 1876
29/03/2019 815.00p 828.85p 801.55p 815.00p 1809
28/03/2019 810.00p 830.00p 800.00p 815.00p 10173
27/03/2019 805.00p 829.74p 805.00p 810.00p 4565
26/03/2019 792.50p 825.00p 792.50p 805.00p 4462
25/03/2019 787.50p 805.00p 780.00p 792.50p 6038
22/03/2019 767.50p 800.00p 767.50p 787.50p 4356
21/03/2019 765.00p 779.74p 750.26p 765.00p 4065
20/03/2019 765.00p 780.00p 762.00p 765.00p 681
19/03/2019 760.00p 774.00p 754.40p 765.00p 3136
18/03/2019 760.00p 774.00p 760.00p 760.00p 2278
15/03/2019 755.00p 775.00p 741.00p 760.00p 3093
14/03/2019 747.50p 761.84p 737.55p 755.00p 3318
13/03/2019 737.50p 759.74p 736.55p 747.50p 5535
12/03/2019 737.50p 737.50p 730.25p 737.50p 300
11/03/2019 735.00p 740.00p 726.15p 737.50p 1274
08/03/2019 730.00p 745.00p 726.00p 735.00p 1027
07/03/2019 722.50p 735.00p 722.50p 730.00p 2694
06/03/2019 717.50p 731.00p 705.55p 722.50p 2590
05/03/2019 717.50p 729.98p 703.55p 717.50p 1950
04/03/2019 687.50p 717.50p 677.00p 717.50p 4232
01/03/2019 747.50p 765.00p 680.00p 685.00p 53822
28/02/2019 742.50p 765.00p 724.66p 747.50p 2230
27/02/2019 742.50p 742.50p 723.55p 742.50p 3957
26/02/2019 735.00p 755.00p 721.00p 742.50p 3395
25/02/2019 725.00p 755.00p 718.55p 735.00p 26202
22/02/2019 725.00p 740.00p 712.00p 725.00p 1634
21/02/2019 705.00p 740.00p 690.00p 725.00p 12473
20/02/2019 712.50p 725.00p 703.66p 705.00p 4279
19/02/2019 717.50p 717.50p 690.00p 712.50p 11505
18/02/2019 717.50p 733.45p 712.55p 717.50p 6012
15/02/2019 725.00p 739.74p 705.00p 717.50p 7508
14/02/2019 712.50p 734.74p 712.50p 725.00p 4006
13/02/2019 702.50p 724.74p 696.00p 712.50p 3163
12/02/2019 702.50p 714.98p 690.15p 702.50p 5097
11/02/2019 702.50p 714.98p 688.61p 702.50p 1888
08/02/2019 702.50p 717.00p 686.60p 702.50p 2656
07/02/2019 702.50p 717.00p 685.55p 702.50p 18552
06/02/2019 702.50p 716.49p 685.55p 702.50p 2781
05/02/2019 702.50p 717.50p 682.00p 702.50p 3583
04/02/2019 702.50p 718.11p 682.00p 702.50p 614
01/02/2019 702.50p 702.50p 685.55p 702.50p 2620
31/01/2019 685.00p 724.74p 685.00p 702.50p 16824
30/01/2019 685.00p 698.50p 676.85p 685.00p 1080
29/01/2019 685.00p 687.00p 676.06p 685.00p 4516
28/01/2019 685.00p 689.00p 675.36p 685.00p 2259
25/01/2019 690.00p 695.00p 674.00p 685.00p 6708
24/01/2019 687.50p 693.00p 672.00p 690.00p 6153
23/01/2019 677.50p 694.63p 677.50p 687.50p 1321
22/01/2019 677.50p 694.65p 677.50p 677.50p 150
21/01/2019 677.50p 695.00p 672.00p 677.50p 2506
18/01/2019 672.50p 690.00p 665.15p 677.50p 4980
17/01/2019 672.50p 677.00p 662.55p 672.50p 3372
16/01/2019 677.50p 684.00p 660.35p 672.50p 6111
15/01/2019 677.50p 677.50p 660.26p 677.50p 1831
14/01/2019 677.50p 677.50p 660.26p 677.50p 1503
11/01/2019 642.50p 695.00p 642.50p 677.50p 4107
10/01/2019 642.50p 642.50p 635.50p 642.50p 1498
09/01/2019 642.50p 659.60p 633.75p 642.50p 1803
08/01/2019 642.50p 659.60p 630.66p 642.50p 3370
07/01/2019 642.50p 642.50p 630.60p 642.50p 740
04/01/2019 642.50p 659.74p 630.00p 642.50p 1385
03/01/2019 642.50p 642.50p 625.26p 642.50p 11531
02/01/2019 642.50p 650.00p 632.15p 642.50p 2288
31/12/2018 642.50p 650.00p 632.05p 642.50p 1363
28/12/2018 642.50p 642.50p 632.00p 642.50p 225
27/12/2018 642.50p 642.50p 642.50p 642.50p 0
24/12/2018 642.50p 650.00p 642.50p 642.50p 0
21/12/2018 642.50p 659.74p 630.25p 642.50p 940
20/12/2018 642.50p 647.00p 632.00p 642.50p 2239
19/12/2018 642.50p 642.50p 625.00p 642.50p 1324
18/12/2018 642.50p 650.00p 630.26p 642.50p 1575
17/12/2018 642.50p 650.00p 630.25p 642.50p 2647
14/12/2018 642.50p 645.00p 630.25p 642.50p 3544
13/12/2018 642.50p 647.00p 628.55p 642.50p 2657
12/12/2018 642.50p 642.50p 625.00p 642.50p 448
11/12/2018 640.00p 644.00p 625.00p 642.50p 932
10/12/2018 650.00p 650.00p 620.00p 640.00p 2271
07/12/2018 647.50p 658.00p 632.55p 650.00p 6329
06/12/2018 647.50p 659.00p 632.55p 647.50p 1061
05/12/2018 662.50p 662.50p 647.50p 647.50p 2390
04/12/2018 675.00p 675.00p 662.00p 662.50p 5197
03/12/2018 682.50p 682.50p 672.50p 675.00p 3075
30/11/2018 690.00p 694.74p 670.00p 682.50p 13822
29/11/2018 640.00p 700.00p 640.00p 690.00p 11132
28/11/2018 607.50p 639.99p 592.00p 625.00p 19607
27/11/2018 607.50p 620.00p 595.00p 607.50p 396
26/11/2018 607.50p 620.00p 590.00p 607.50p 4623
23/11/2018 607.50p 607.50p 606.00p 607.50p 266
22/11/2018 597.50p 625.00p 594.70p 607.50p 2142
21/11/2018 592.50p 609.00p 570.02p 597.50p 2976
20/11/2018 585.00p 614.99p 579.00p 592.50p 2064
19/11/2018 585.00p 585.00p 570.00p 585.00p 760
16/11/2018 592.50p 592.50p 570.00p 585.00p 8773
15/11/2018 592.50p 592.50p 570.00p 592.50p 1906
14/11/2018 600.00p 600.00p 570.00p 592.50p 8171
13/11/2018 605.00p 605.00p 596.26p 600.00p 4843
12/11/2018 605.00p 617.85p 596.26p 605.00p 2269
09/11/2018 610.00p 617.85p 596.26p 605.00p 2148
08/11/2018 610.00p 618.36p 598.05p 610.00p 2311
07/11/2018 610.00p 621.50p 597.00p 610.00p 2776
06/11/2018 610.00p 621.50p 590.00p 610.00p 5598

*Close Price adjusted for both dividends and splits