James Latham Plc LTHM
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 1.110,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.110,00 | 0,00 % | GBp 1.096,00 | GBp 1.110,00 | GBp 1.081,50 | 9,24K |
| 2026-09-30 | GBp 1.110,00 | +2,78 % | GBp 1.080,00 | GBp 1.110,00 | GBp 1.060,00 | 5,14K |
| 2026-09-29 | GBp 1.080,00 | +1,41 % | GBp 1.065,00 | GBp 1.100,00 | GBp 1.050,00 | 7,54K |
| 2026-09-28 | GBp 1.065,00 | +0,95 % | GBp 1.055,00 | GBp 1.080,00 | GBp 1.040,06 | 17,90K |
| 2026-09-25 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 3,86K |
| 2026-09-24 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.041,00 | 8,02K |
| 2026-09-23 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.065,00 | GBp 1.040,00 | 7,15K |
| 2026-09-22 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.045,00 | 6,70K |
| 2026-09-21 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 12,01K |
| 2026-09-18 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 8,04K |
| 2026-09-17 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,30 | 6,37K |
| 2026-09-16 | GBp 1.055,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,30 | 8,08K |
| 2026-09-15 | GBp 1.055,00 | +1,44 % | GBp 1.040,00 | GBp 1.070,00 | GBp 1.038,00 | 5,47K |
| 2026-09-14 | GBp 1.040,00 | -1,42 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.027,00 | 7,55K |
| 2026-09-11 | GBp 1.055,00 | -0,47 % | GBp 1.065,00 | GBp 1.070,00 | GBp 1.035,00 | 8,11K |
| 2026-09-10 | GBp 1.060,00 | 0,00 % | GBp 1.060,00 | GBp 1.070,00 | GBp 1.045,00 | 16,30K |
| 2026-09-09 | GBp 1.060,00 | 0,00 % | GBp 1.060,00 | GBp 1.069,00 | GBp 1.060,00 | 8,27K |
| 2026-09-08 | GBp 1.060,00 | -0,47 % | GBp 1.065,00 | GBp 1.070,00 | GBp 1.050,00 | 8,57K |
| 2026-09-07 | GBp 1.065,00 | 0,00 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.050,00 | 16,53K |
| 2026-09-04 | GBp 1.065,00 | -0,47 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.050,00 | 11,07K |
| 2026-09-03 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,00 | 14,33K |
| 2026-09-02 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,00 | 7,12K |
| 2026-09-01 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,50 | 8,12K |
| 2026-08-28 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.062,00 | 10,56K |
| 2026-08-27 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,00 | 9,55K |
| 2026-08-26 | GBp 1.070,00 | -0,47 % | GBp 1.075,00 | GBp 1.080,00 | GBp 1.060,00 | 6,17K |
| 2026-08-25 | GBp 1.075,00 | 0,00 % | GBp 1.075,00 | GBp 1.090,00 | GBp 1.070,00 | 6,61K |
| 2026-08-24 | GBp 1.075,00 | +0,94 % | GBp 1.065,00 | GBp 1.100,00 | GBp 1.060,00 | 23,61K |
| 2026-08-21 | GBp 1.065,00 | 0,00 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.053,00 | 17,75K |
| 2026-08-20 | GBp 1.065,00 | 0,00 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.050,00 | 5,50K |
| 2026-08-19 | GBp 1.065,00 | +2,40 % | GBp 1.040,00 | GBp 1.080,00 | GBp 1.050,40 | 28,87K |
| 2026-08-18 | GBp 1.040,00 | +0,48 % | GBp 1.035,00 | GBp 1.060,00 | GBp 1.020,00 | 7,87K |
| 2026-08-17 | GBp 1.035,00 | -0,48 % | GBp 1.040,00 | GBp 1.050,00 | GBp 1.020,00 | 7,85K |
| 2026-08-14 | GBp 1.040,00 | -2,80 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.020,00 | 12,57K |
| 2026-08-13 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,00 | 4,84K |
| 2026-08-12 | GBp 1.070,00 | +0,47 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.060,00 | 3,98K |
| 2026-08-11 | GBp 1.065,00 | +2,90 % | GBp 1.035,00 | GBp 1.070,00 | GBp 1.033,00 | 9,35K |
| 2026-08-10 | GBp 1.035,00 | 0,00 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.026,00 | 1,71K |
| 2026-08-07 | GBp 1.035,00 | +0,98 % | GBp 1.025,00 | GBp 1.050,00 | GBp 1.018,70 | 9,79K |
| 2026-08-06 | GBp 1.025,00 | +1,49 % | GBp 1.010,00 | GBp 1.030,00 | GBp 1.000,00 | 9,23K |
| 2026-08-05 | GBp 1.010,00 | 0,00 % | GBp 1.010,00 | GBp 1.020,00 | GBp 1.003,00 | 11,13K |
| 2026-08-04 | GBp 1.010,00 | -2,42 % | GBp 1.035,00 | GBp 1.040,00 | GBp 1.002,00 | 8,65K |
| 2026-08-03 | GBp 1.035,00 | -2,13 % | GBp 1.057,50 | GBp 1.070,00 | GBp 1.016,00 | 11,47K |
| 2026-07-31 | GBp 1.057,50 | -2,53 % | GBp 1.085,00 | GBp 1.100,00 | GBp 1.040,00 | 21,98K |
| 2026-07-30 | GBp 1.085,00 | -0,91 % | GBp 1.075,00 | GBp 1.100,00 | GBp 1.052,00 | 5,44K |
| 2026-07-29 | GBp 1.095,00 | 0,00 % | GBp 1.095,00 | GBp 1.120,00 | GBp 1.070,00 | 3,37K |
| 2026-07-28 | GBp 1.095,00 | +0,46 % | GBp 1.090,00 | GBp 1.120,00 | GBp 1.070,00 | 9,87K |
| 2026-07-27 | GBp 1.090,00 | +1,40 % | GBp 1.075,00 | GBp 1.110,00 | GBp 1.060,00 | 5,86K |
| 2026-07-24 | GBp 1.075,00 | 0,00 % | GBp 1.075,00 | GBp 1.090,00 | GBp 1.042,00 | 9,28K |
| 2026-07-23 | GBp 1.075,00 | -1,38 % | GBp 1.090,00 | GBp 1.110,00 | GBp 1.062,00 | 5,88K |
| 2026-07-22 | GBp 1.090,00 | 0,00 % | GBp 1.090,00 | GBp 1.110,00 | GBp 1.070,00 | 5,56K |
| 2026-07-21 | GBp 1.090,00 | 0,00 % | GBp 1.090,00 | GBp 1.109,20 | GBp 1.070,80 | 7,37K |
| 2026-07-20 | GBp 1.090,00 | 0,00 % | GBp 1.090,00 | GBp 1.110,00 | GBp 1.070,00 | 10,48K |
| 2026-07-17 | GBp 1.090,00 | +0,69 % | GBp 1.082,50 | GBp 1.110,00 | GBp 1.050,00 | 12,00K |
| 2026-07-16 | GBp 1.082,50 | +1,64 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.060,00 | 8,78K |
| 2026-07-15 | GBp 1.065,00 | -0,47 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.050,00 | 7,63K |
| 2026-07-14 | GBp 1.070,00 | 0,00 % | GBp 1.070,00 | GBp 1.077,00 | GBp 1.060,00 | 3,98K |
| 2026-07-13 | GBp 1.070,00 | +0,47 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.050,00 | 11,36K |
| 2026-07-10 | GBp 1.065,00 | 0,00 % | GBp 1.065,00 | GBp 1.080,00 | GBp 1.050,00 | 4,74K |
| 2026-07-09 | GBp 1.065,00 | +0,95 % | GBp 1.055,00 | GBp 1.080,00 | GBp 1.050,00 | 7,22K |
| 2026-07-08 | GBp 1.055,00 | -0,94 % | GBp 1.065,00 | GBp 1.060,00 | GBp 1.050,00 | 1,88K |
| 2026-07-07 | GBp 1.065,00 | -0,93 % | GBp 1.075,00 | GBp 1.090,00 | GBp 1.055,00 | 23,12K |
| 2026-07-06 | GBp 1.075,00 | -0,46 % | GBp 1.080,00 | GBp 1.100,00 | GBp 1.060,00 | 16,13K |
| 2026-07-03 | GBp 1.080,00 | -2,26 % | GBp 1.105,00 | GBp 1.112,00 | GBp 1.070,00 | 7,44K |
| 2026-07-02 | GBp 1.105,00 | +8,33 % | GBp 1.025,00 | GBp 1.120,00 | GBp 1.021,00 | 17,07K |
| 2026-07-01 | GBp 1.020,00 | 0,00 % | GBp 1.020,00 | GBp 1.021,00 | GBp 1.011,00 | 7,02K |
| 2026-06-30 | GBp 1.020,00 | -0,97 % | GBp 1.030,00 | GBp 1.040,00 | GBp 1.010,00 | 12,86K |
| 2026-06-29 | GBp 1.030,00 | 0,00 % | GBp 1.030,00 | GBp 1.040,00 | GBp 1.020,00 | 9,57K |
| 2026-06-26 | GBp 1.030,00 | -0,48 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.020,00 | 8,12K |
| 2026-06-25 | GBp 1.035,00 | 0,00 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.022,00 | 13,28K |
| 2026-06-24 | GBp 1.035,00 | 0,00 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.020,00 | 9,39K |
| 2026-06-23 | GBp 1.035,00 | -0,24 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.023,00 | 11,13K |
| 2026-06-22 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.050,00 | GBp 1.025,00 | 23,50K |
| 2026-06-19 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.050,00 | GBp 1.030,00 | 8,16K |
| 2026-06-18 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.050,00 | GBp 1.025,00 | 10,72K |
| 2026-06-17 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.034,00 | GBp 1.027,50 | 2,55K |
| 2026-06-16 | GBp 1.037,50 | -0,24 % | GBp 1.040,00 | GBp 1.050,00 | GBp 1.025,00 | 16,67K |
| 2026-06-15 | GBp 1.040,00 | +0,24 % | GBp 1.037,50 | GBp 1.050,00 | GBp 1.025,00 | 22,18K |
| 2026-06-12 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.041,00 | GBp 1.027,50 | 6,72K |
| 2026-06-11 | GBp 1.037,50 | 0,00 % | GBp 1.037,50 | GBp 1.050,00 | GBp 1.025,00 | 8,68K |
| 2026-06-10 | GBp 1.037,50 | +1,47 % | GBp 1.022,50 | GBp 1.040,37 | GBp 1.015,00 | 18,00K |
| 2026-06-09 | GBp 1.022,50 | +12,36 % | GBp 1.010,00 | GBp 1.025,00 | GBp 1.000,00 | 28,78K |
| 2026-06-08 | GBp 910,00 | -9,90 % | GBp 1.010,00 | GBp 1.020,00 | GBp 910,00 | 3,34K |
| 2026-06-05 | GBp 1.010,00 | 0,00 % | GBp 1.010,00 | GBp 1.014,00 | GBp 1.008,00 | 4,53K |
| 2026-06-04 | GBp 1.010,00 | +1,00 % | GBp 1.000,00 | GBp 1.015,00 | GBp 997,60 | 4,79K |
| 2026-06-03 | GBp 1.000,00 | 0,00 % | GBp 1.000,00 | GBp 1.008,00 | GBp 997,26 | 5,36K |
| 2026-06-02 | GBp 1.000,00 | 0,00 % | GBp 1.000,00 | GBp 1.010,00 | GBp 990,00 | 5,21K |
| 2026-06-01 | GBp 1.000,00 | 0,00 % | GBp 1.000,00 | GBp 1.010,00 | GBp 996,40 | 4,14K |
| 2026-05-29 | GBp 1.000,00 | 0,00 % | GBp 1.000,00 | GBp 1.010,00 | GBp 996,34 | 9,18K |
| 2026-05-28 | GBp 1.000,00 | -0,50 % | GBp 1.005,00 | GBp 1.010,00 | GBp 996,34 | 6,00K |