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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/12/2010 | 196.00p | 197.40p | 192.00p | 196.00p | 440 |
| 06/12/2010 | 196.00p | 197.50p | 192.00p | 196.00p | 3288 |
| 03/12/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 02/12/2010 | 196.00p | 196.00p | 192.00p | 196.00p | 332 |
| 01/12/2010 | 196.00p | 198.00p | 196.00p | 196.00p | 1000 |
| 30/11/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 29/11/2010 | 200.00p | 200.00p | 193.00p | 196.00p | 5250 |
| 26/11/2010 | 200.00p | 202.50p | 200.00p | 200.00p | 493 |
| 25/11/2010 | 197.50p | 206.99p | 197.50p | 200.00p | 14130 |
| 24/11/2010 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 23/11/2010 | 191.50p | 193.69p | 188.00p | 191.50p | 2822 |
| 22/11/2010 | 194.00p | 194.00p | 188.00p | 191.50p | 3000 |
| 19/11/2010 | 194.00p | 194.00p | 190.00p | 194.00p | 500 |
| 18/11/2010 | 194.00p | 194.00p | 190.00p | 194.00p | 1000 |
| 17/11/2010 | 192.50p | 198.00p | 190.00p | 194.00p | 7641 |
| 16/11/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 15/11/2010 | 191.00p | 192.50p | 191.00p | 192.50p | 0 |
| 12/11/2010 | 191.00p | 191.00p | 187.00p | 191.00p | 5415 |
| 11/11/2010 | 191.00p | 191.00p | 187.00p | 191.00p | 170 |
| 10/11/2010 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 09/11/2010 | 191.00p | 191.00p | 188.40p | 191.00p | 3120 |
| 08/11/2010 | 191.00p | 195.00p | 191.00p | 191.00p | 1013 |
| 05/11/2010 | 187.00p | 195.00p | 187.00p | 191.00p | 2226 |
| 04/11/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 03/11/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 02/11/2010 | 188.50p | 192.00p | 187.00p | 187.00p | 2500 |
| 01/11/2010 | 187.00p | 192.00p | 187.00p | 188.50p | 2500 |
| 29/10/2010 | 182.50p | 190.00p | 182.00p | 186.00p | 7448 |
| 28/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 27/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 26/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/10/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 1000 |
| 21/10/2010 | 182.50p | 185.20p | 182.50p | 182.50p | 275 |
| 20/10/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/10/2010 | 177.50p | 182.50p | 177.50p | 182.50p | 18650 |
| 18/10/2010 | 188.50p | 188.50p | 177.50p | 177.50p | 13270 |
| 15/10/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 14/10/2010 | 188.50p | 191.07p | 188.50p | 188.50p | 26 |
| 13/10/2010 | 190.50p | 192.50p | 184.00p | 188.50p | 5604 |
| 12/10/2010 | 189.00p | 190.50p | 189.00p | 190.50p | 0 |
| 11/10/2010 | 197.00p | 197.00p | 189.00p | 189.00p | 498 |
| 08/10/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 07/10/2010 | 197.00p | 197.00p | 192.00p | 197.00p | 4000 |
| 06/10/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 05/10/2010 | 196.00p | 196.00p | 194.00p | 196.00p | 2000 |
| 04/10/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 01/10/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 30/09/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 29/09/2010 | 196.00p | 198.00p | 190.00p | 196.00p | 9884 |
| 28/09/2010 | 192.00p | 196.00p | 192.00p | 196.00p | 1000 |
| 27/09/2010 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/09/2010 | 189.50p | 194.00p | 189.50p | 192.00p | 1019 |
| 23/09/2010 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 22/09/2010 | 188.00p | 189.50p | 175.00p | 189.50p | 136000 |
| 21/09/2010 | 188.00p | 188.00p | 187.20p | 188.00p | 1907 |
| 20/09/2010 | 186.00p | 188.00p | 186.00p | 188.00p | 2531 |
| 17/09/2010 | 186.00p | 186.00p | 185.60p | 186.00p | 814 |
| 16/09/2010 | 175.00p | 186.00p | 175.00p | 186.00p | 0 |
| 15/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/09/2010 | 176.50p | 180.00p | 175.00p | 175.00p | 2459 |
| 13/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 10/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 09/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 08/09/2010 | 176.50p | 176.60p | 176.50p | 176.50p | 50 |
| 07/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 06/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 03/09/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 02/09/2010 | 176.50p | 180.00p | 174.50p | 176.50p | 3220 |
| 01/09/2010 | 175.00p | 176.50p | 175.00p | 176.50p | 0 |
| 31/08/2010 | 175.00p | 175.14p | 175.00p | 175.00p | 1000 |
| 27/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/08/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 2000 |
| 25/08/2010 | 176.50p | 176.50p | 173.50p | 173.50p | 0 |
| 24/08/2010 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 23/08/2010 | 176.50p | 176.60p | 176.50p | 176.50p | 1500 |
| 20/08/2010 | 175.00p | 180.00p | 172.00p | 176.50p | 29260 |
| 19/08/2010 | 173.00p | 175.00p | 173.00p | 175.00p | 0 |
| 18/08/2010 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 17/08/2010 | 168.50p | 173.00p | 168.50p | 173.00p | 677 |
| 16/08/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 13/08/2010 | 167.00p | 172.00p | 167.00p | 168.50p | 3000 |
| 12/08/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 11/08/2010 | 166.00p | 169.20p | 166.00p | 167.00p | 1000 |
| 10/08/2010 | 166.00p | 169.20p | 162.00p | 166.00p | 4756 |
| 09/08/2010 | 164.00p | 167.20p | 164.00p | 166.00p | 3480 |
| 06/08/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 05/08/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 04/08/2010 | 167.00p | 167.00p | 162.00p | 164.00p | 4000 |
| 03/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 02/08/2010 | 172.50p | 175.00p | 168.00p | 172.50p | 4500 |
| 30/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/07/2010 | 172.50p | 175.00p | 168.00p | 172.50p | 4214 |
| 27/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/07/2010 | 168.50p | 172.50p | 168.50p | 172.50p | 2700 |
| 23/07/2010 | 168.50p | 168.50p | 167.75p | 168.50p | 31 |
| 22/07/2010 | 168.50p | 168.50p | 167.75p | 168.50p | 1000 |
| 21/07/2010 | 167.50p | 169.00p | 167.50p | 168.50p | 4667 |
| 20/07/2010 | 167.50p | 169.00p | 167.50p | 167.50p | 4259 |
| 19/07/2010 | 166.50p | 168.60p | 166.50p | 166.50p | 6000 |
| 16/07/2010 | 166.50p | 167.50p | 163.00p | 166.50p | 5350 |
| 15/07/2010 | 169.00p | 169.00p | 165.00p | 166.50p | 2550 |
| 14/07/2010 | 171.50p | 171.50p | 169.00p | 169.00p | 0 |
| 13/07/2010 | 171.50p | 173.60p | 171.50p | 171.50p | 3604 |
| 12/07/2010 | 170.00p | 172.95p | 168.55p | 171.50p | 4700 |
| 09/07/2010 | 175.00p | 175.00p | 165.00p | 170.00p | 12567 |
| 08/07/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 31000 |
| 07/07/2010 | 175.00p | 178.50p | 175.00p | 175.00p | 1107 |
| 06/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/07/2010 | 171.50p | 175.00p | 171.50p | 175.00p | 5990 |
| 02/07/2010 | 171.50p | 173.95p | 171.50p | 171.50p | 1500 |
| 01/07/2010 | 171.50p | 173.95p | 171.50p | 171.50p | 1120 |
| 30/06/2010 | 180.00p | 180.00p | 170.00p | 171.50p | 10000 |
| 29/06/2010 | 169.00p | 185.00p | 169.00p | 180.00p | 13500 |
| 28/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 25/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 24/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 23/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 22/06/2010 | 169.00p | 169.00p | 165.00p | 169.00p | 10000 |
| 21/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 18/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 17/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 15/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 14/06/2010 | 168.00p | 169.00p | 168.00p | 169.00p | 0 |
| 11/06/2010 | 168.00p | 168.00p | 163.00p | 168.00p | 10896 |
| 10/06/2010 | 164.00p | 168.00p | 164.00p | 168.00p | 10837 |
| 09/06/2010 | 164.00p | 166.96p | 164.00p | 164.00p | 2000 |
| 08/06/2010 | 164.00p | 166.50p | 164.00p | 164.00p | 1000 |
| 07/06/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 04/06/2010 | 166.50p | 166.50p | 163.00p | 164.00p | 2000 |
| 03/06/2010 | 168.00p | 168.00p | 166.50p | 166.50p | 0 |
| 02/06/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/06/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 28/05/2010 | 168.00p | 168.00p | 163.00p | 168.00p | 6500 |
| 27/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 26/05/2010 | 166.50p | 168.00p | 166.50p | 168.00p | 0 |
| 25/05/2010 | 168.00p | 168.00p | 163.00p | 166.50p | 2600 |
| 24/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 21/05/2010 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 20/05/2010 | 165.00p | 170.00p | 165.00p | 168.00p | 6000 |
| 19/05/2010 | 166.00p | 166.00p | 165.00p | 165.00p | 0 |
| 18/05/2010 | 168.50p | 170.00p | 166.00p | 166.00p | 1200 |
| 17/05/2010 | 172.50p | 172.50p | 168.00p | 168.50p | 6000 |
| 14/05/2010 | 171.50p | 172.50p | 171.50p | 172.50p | 0 |
| 13/05/2010 | 168.50p | 171.50p | 168.50p | 171.50p | 1200 |
| 12/05/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 11/05/2010 | 168.50p | 168.95p | 168.50p | 168.50p | 1200 |
| 10/05/2010 | 169.50p | 169.50p | 168.50p | 168.50p | 0 |
| 07/05/2010 | 168.50p | 172.00p | 168.50p | 169.50p | 1000 |
| 06/05/2010 | 170.50p | 170.50p | 168.50p | 168.50p | 0 |
| 05/05/2010 | 170.50p | 170.85p | 162.00p | 170.50p | 5500 |
| 04/05/2010 | 177.50p | 177.50p | 170.50p | 170.50p | 3060 |
| 30/04/2010 | 179.00p | 180.20p | 177.50p | 177.50p | 580 |
| 29/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 28/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 27/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 26/04/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 23/04/2010 | 179.00p | 179.00p | 175.00p | 179.00p | 3000 |
| 22/04/2010 | 179.00p | 181.96p | 175.00p | 179.00p | 950 |
| 21/04/2010 | 176.50p | 179.00p | 176.50p | 179.00p | 0 |
| 20/04/2010 | 175.00p | 178.00p | 173.35p | 176.50p | 3710 |
| 19/04/2010 | 176.50p | 176.50p | 175.00p | 175.00p | 6197 |
| 16/04/2010 | 173.50p | 176.50p | 173.50p | 176.50p | 0 |
| 15/04/2010 | 173.50p | 176.00p | 170.00p | 173.50p | 5535 |
| 14/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 13/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 12/04/2010 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 09/04/2010 | 171.50p | 173.50p | 171.50p | 173.50p | 1500 |
| 08/04/2010 | 180.00p | 180.00p | 170.50p | 171.50p | 10634 |
| 07/04/2010 | 177.50p | 184.45p | 177.50p | 180.00p | 6250 |
| 06/04/2010 | 179.50p | 179.50p | 177.50p | 177.50p | 0 |
| 01/04/2010 | 176.00p | 182.50p | 176.00p | 179.50p | 12295 |
| 31/03/2010 | 173.50p | 180.00p | 173.50p | 176.00p | 5000 |
| 30/03/2010 | 167.50p | 173.50p | 167.50p | 173.50p | 1475 |
| 29/03/2010 | 166.00p | 167.50p | 166.00p | 167.50p | 0 |
| 26/03/2010 | 163.50p | 166.00p | 163.50p | 166.00p | 1600 |
| 25/03/2010 | 163.50p | 165.60p | 160.00p | 163.50p | 369 |
| 24/03/2010 | 165.00p | 165.00p | 160.00p | 163.50p | 4000 |
| 23/03/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/03/2010 | 165.00p | 165.00p | 160.00p | 165.00p | 4000 |
| 19/03/2010 | 163.50p | 165.50p | 163.50p | 165.00p | 1500 |
| 18/03/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/03/2010 | 160.00p | 165.00p | 160.00p | 163.50p | 1100 |
| 16/03/2010 | 165.00p | 169.50p | 155.00p | 160.00p | 9350 |
| 15/03/2010 | 167.50p | 167.70p | 165.00p | 165.00p | 3000 |
| 12/03/2010 | 167.50p | 170.00p | 163.00p | 167.50p | 4000 |
| 11/03/2010 | 172.50p | 174.00p | 167.50p | 167.50p | 1500 |
| 10/03/2010 | 172.50p | 174.50p | 172.50p | 172.50p | 1500 |
| 09/03/2010 | 172.50p | 174.75p | 172.50p | 172.50p | 1000 |
| 08/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 1300 |
| 04/03/2010 | 166.00p | 169.50p | 162.00p | 166.00p | 9308 |
| 03/03/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
*Close Price adjusted for both dividends and splits