Latham (James)

(LTHM)
Sector: Industrial Support Services
1,307.69p
7.69p 0.59
Last updated: 11:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,305.00p 1,305.00p 1,285.10p 1,300.00p 17,784
21/11/2024 1,300.00p 1,303.00p 1,285.00p 1,300.00p 1,702
20/11/2024 1,310.00p 1,322.00p 1,304.00p 1,315.00p 674
19/11/2024 1,290.00p 1,338.00p 1,288.00p 1,320.00p 4,923
18/11/2024 1,285.00p 1,299.00p 1,273.00p 1,290.00p 7,299
15/11/2024 1,285.00p 1,298.00p 1,270.00p 1,285.00p 2,044
14/11/2024 1,280.00p 1,289.00p 1,272.00p 1,285.00p 4,351
13/11/2024 1,280.00p 1,292.00p 1,260.00p 1,280.00p 12,456
12/11/2024 1,290.00p 1,316.00p 1,273.00p 1,280.00p 7,331
11/11/2024 1,280.00p 1,309.00p 1,268.00p 1,300.00p 6,011
08/11/2024 1,265.00p 1,280.00p 1,260.00p 1,280.00p 7,853
07/11/2024 1,325.00p 1,325.00p 1,261.00p 1,265.00p 10,716
06/11/2024 1,325.00p 1,330.00p 1,315.89p 1,325.00p 1,418
05/11/2024 1,350.00p 1,352.00p 1,297.73p 1,325.00p 23,617
04/11/2024 1,350.00p 1,360.20p 1,322.75p 1,350.00p 4,479
01/11/2024 1,350.00p 1,375.00p 1,321.80p 1,350.00p 4,995
31/10/2024 1,375.00p 1,385.00p 1,325.00p 1,350.00p 11,617
30/10/2024 1,295.00p 1,395.00p 1,281.11p 1,370.00p 8,157
29/10/2024 1,290.00p 1,302.50p 1,280.00p 1,285.00p 10,754
28/10/2024 1,315.00p 1,326.25p 1,265.00p 1,275.00p 9,939
25/10/2024 1,345.00p 1,348.00p 1,300.00p 1,320.00p 10,907
24/10/2024 1,370.00p 1,405.00p 1,320.00p 1,345.00p 8,254
23/10/2024 1,380.00p 1,404.00p 1,355.00p 1,370.00p 10,362
22/10/2024 1,380.00p 1,388.00p 1,366.00p 1,380.00p 5,343
21/10/2024 1,380.00p 1,405.00p 1,352.00p 1,380.00p 5,537
18/10/2024 1,380.00p 1,389.00p 1,362.00p 1,375.00p 7,911
17/10/2024 1,380.00p 1,402.00p 1,375.00p 1,375.00p 8,711
16/10/2024 1,380.00p 1,391.00p 1,372.00p 1,380.00p 4,894
15/10/2024 1,380.00p 1,392.00p 1,350.00p 1,380.00p 6,201
14/10/2024 1,380.00p 1,410.00p 1,367.00p 1,380.00p 3,872
11/10/2024 1,380.00p 1,415.00p 1,365.00p 1,380.00p 8,226
10/10/2024 1,380.00p 1,409.40p 1,376.00p 1,380.00p 5,130
09/10/2024 1,380.00p 1,408.00p 1,369.00p 1,380.00p 2,195
08/10/2024 1,390.00p 1,398.00p 1,364.00p 1,380.00p 4,205
07/10/2024 1,375.00p 1,410.00p 1,340.00p 1,390.00p 5,855
04/10/2024 1,375.00p 1,394.00p 1,344.30p 1,375.00p 28,735
03/10/2024 1,375.00p 1,403.00p 1,348.00p 1,375.00p 5,596
02/10/2024 1,380.00p 1,409.40p 1,347.00p 1,375.00p 5,475
01/10/2024 1,360.00p 1,400.00p 1,344.00p 1,380.00p 10,009
30/09/2024 1,375.00p 1,399.00p 1,345.00p 1,360.00p 9,156
27/09/2024 1,375.00p 1,409.30p 1,372.50p 1,375.00p 8,060
26/09/2024 1,380.00p 1,400.00p 1,347.00p 1,375.00p 8,131
25/09/2024 1,370.00p 1,410.00p 1,370.00p 1,400.00p 6,137
24/09/2024 1,370.00p 1,399.40p 1,346.63p 1,370.00p 39,511
23/09/2024 1,370.00p 1,387.00p 1,342.00p 1,370.00p 2,911
20/09/2024 1,375.00p 1,387.00p 1,350.00p 1,370.00p 3,650
19/09/2024 1,380.00p 1,394.00p 1,350.00p 1,375.00p 3,632
18/09/2024 1,337.50p 1,380.00p 1,337.50p 1,380.00p 6,117
17/09/2024 1,340.00p 1,354.65p 1,335.00p 1,337.50p 9,619
16/09/2024 1,335.00p 1,360.00p 1,325.00p 1,340.00p 6,004
13/09/2024 1,330.00p 1,350.00p 1,320.00p 1,330.00p 10,923
12/09/2024 1,310.00p 1,350.00p 1,300.00p 1,310.00p 14,764
11/09/2024 1,285.00p 1,335.00p 1,280.00p 1,290.00p 11,163
10/09/2024 1,295.00p 1,330.00p 1,282.00p 1,290.00p 39,771
09/09/2024 1,305.00p 1,320.00p 1,302.50p 1,305.00p 5,647
06/09/2024 1,310.00p 1,324.00p 1,302.00p 1,315.00p 8,604
05/09/2024 1,315.00p 1,317.00p 1,295.00p 1,315.00p 13,116
04/09/2024 1,305.00p 1,330.00p 1,292.00p 1,295.00p 10,871
03/09/2024 1,330.00p 1,330.00p 1,300.80p 1,320.00p 3,676
02/09/2024 1,325.00p 1,340.00p 1,300.00p 1,320.00p 7,440
30/08/2024 1,290.00p 1,300.00p 1,282.00p 1,295.00p 13,837
29/08/2024 1,325.00p 1,325.00p 1,282.00p 1,290.00p 6,573
28/08/2024 1,345.00p 1,346.40p 1,310.75p 1,325.00p 9,074
27/08/2024 1,370.00p 1,370.00p 1,330.00p 1,335.00p 14,659
26/08/2024 1,350.00p 1,355.00p 1,332.00p 1,345.00p 19,958
23/08/2024 1,350.00p 1,355.00p 1,332.00p 1,345.00p 19,958
22/08/2024 1,350.00p 1,355.00p 1,332.00p 1,345.00p 19,958
21/08/2024 1,365.00p 1,377.00p 1,340.00p 1,350.00p 7,079
20/08/2024 1,340.00p 1,359.70p 1,340.00p 1,345.00p 11,003
19/08/2024 1,317.50p 1,360.00p 1,317.50p 1,340.00p 18,145
16/08/2024 1,315.00p 1,318.00p 1,304.40p 1,312.50p 587
15/08/2024 1,345.00p 1,345.00p 1,302.00p 1,305.00p 3,480
14/08/2024 1,350.00p 1,359.80p 1,340.00p 1,345.00p 7,208
13/08/2024 1,385.00p 1,393.33p 1,331.00p 1,350.00p 9,449
12/08/2024 1,390.00p 1,397.90p 1,385.00p 1,387.50p 6,507
09/08/2024 1,377.50p 1,400.00p 1,377.50p 1,390.00p 4,795
08/08/2024 1,380.00p 1,384.00p 1,380.00p 1,382.50p 1,704
07/08/2024 1,382.50p 1,395.00p 1,382.50p 1,385.00p 13,453
06/08/2024 1,382.50p 1,395.00p 1,382.50p 1,387.50p 5,971
05/08/2024 1,430.00p 1,432.00p 1,373.50p 1,387.50p 19,174
02/08/2024 1,445.00p 1,459.60p 1,440.00p 1,440.00p 3,308
01/08/2024 1,445.00p 1,477.00p 1,432.10p 1,445.00p 11,810
31/07/2024 1,450.00p 1,550.00p 1,426.00p 1,515.00p 44,269
30/07/2024 1,415.00p 1,459.40p 1,360.00p 1,450.00p 16,618
29/07/2024 1,370.00p 1,429.00p 1,360.00p 1,415.00p 6,195
26/07/2024 1,375.00p 1,408.00p 1,370.00p 1,375.00p 5,410
25/07/2024 1,350.00p 1,390.00p 1,350.00p 1,375.00p 3,319
24/07/2024 1,350.00p 1,379.10p 1,350.00p 1,355.00p 6,164
23/07/2024 1,345.00p 1,380.00p 1,345.00p 1,365.00p 7,128
22/07/2024 1,355.00p 1,368.50p 1,320.50p 1,345.00p 1,923
19/07/2024 1,345.00p 1,390.00p 1,344.50p 1,355.00p 10,006
18/07/2024 1,340.00p 1,398.80p 1,340.00p 1,365.00p 3,289
17/07/2024 1,330.00p 1,350.00p 1,327.50p 1,330.00p 2,003
16/07/2024 1,330.00p 1,349.00p 1,323.50p 1,325.00p 6,058
15/07/2024 1,330.00p 1,348.50p 1,300.00p 1,325.00p 7,349
12/07/2024 1,330.00p 1,340.00p 1,315.00p 1,325.00p 7,591
11/07/2024 1,325.00p 1,348.50p 1,300.75p 1,325.00p 12,113
10/07/2024 1,330.00p 1,349.00p 1,305.00p 1,325.00p 19,327
09/07/2024 1,285.00p 1,344.00p 1,285.00p 1,325.00p 8,333
08/07/2024 1,240.00p 1,307.50p 1,240.00p 1,285.00p 4,547
05/07/2024 1,250.00p 1,278.80p 1,240.00p 1,260.00p 7,697
04/07/2024 1,250.00p 1,274.00p 1,246.40p 1,250.00p 5,057
03/07/2024 1,235.00p 1,266.00p 1,225.00p 1,250.00p 9,205
02/07/2024 1,240.00p 1,269.20p 1,231.00p 1,235.00p 8,557
01/07/2024 1,240.00p 1,273.00p 1,221.60p 1,240.00p 8,700
28/06/2024 1,240.00p 1,274.44p 1,240.00p 1,240.00p 1,051
27/06/2024 1,205.00p 1,275.65p 1,171.00p 1,240.00p 14,596
26/06/2024 1,225.00p 1,248.50p 1,210.00p 1,225.00p 1,384
25/06/2024 1,225.00p 1,244.19p 1,215.00p 1,225.00p 4,584
24/06/2024 1,225.00p 1,248.50p 1,223.00p 1,225.00p 6,050
21/06/2024 1,225.00p 1,250.00p 1,222.22p 1,225.00p 3,581
20/06/2024 1,215.00p 1,248.00p 1,215.00p 1,225.00p 11,006
19/06/2024 1,215.00p 1,239.00p 1,207.00p 1,215.00p 12,912
18/06/2024 1,215.00p 1,215.00p 1,207.00p 1,215.00p 2,530
17/06/2024 1,215.00p 1,238.40p 1,201.00p 1,215.00p 8,852
14/06/2024 1,220.00p 1,225.00p 1,200.00p 1,215.00p 4,752
13/06/2024 1,220.00p 1,233.00p 1,208.13p 1,220.00p 5,591
12/06/2024 1,220.00p 1,234.00p 1,208.13p 1,220.00p 2,632
11/06/2024 1,220.00p 1,234.00p 1,206.00p 1,220.00p 1,677
10/06/2024 1,225.00p 1,245.00p 1,205.00p 1,220.00p 27,436
07/06/2024 1,225.00p 1,245.00p 1,215.00p 1,225.00p 7,997
06/06/2024 1,225.00p 1,249.00p 1,219.00p 1,225.00p 1,565
05/06/2024 1,227.50p 1,248.50p 1,220.66p 1,225.00p 5,771
04/06/2024 1,227.50p 1,227.50p 1,206.00p 1,227.50p 8,774
03/06/2024 1,227.50p 1,232.00p 1,206.00p 1,220.00p 6,203
31/05/2024 1,225.00p 1,242.50p 1,205.00p 1,227.50p 9,322
30/05/2024 1,235.00p 1,246.00p 1,220.00p 1,225.00p 14,742
29/05/2024 1,235.00p 1,255.00p 1,226.50p 1,235.00p 2,402
28/05/2024 1,235.00p 1,258.00p 1,210.50p 1,235.00p 5,032
27/05/2024 1,235.00p 1,258.00p 1,225.00p 1,235.00p 6,157