Learning Technologies Group (LTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Learning Technologies Group

Date Open High Low Close* Volume
29/03/2016 37.25p 39.00p 36.75p 36.75p 281411
24/03/2016 37.25p 38.00p 37.25p 37.25p 108092
23/03/2016 36.25p 38.00p 36.25p 37.25p 129483
22/03/2016 36.00p 36.25p 36.00p 36.25p 0
21/03/2016 36.00p 36.50p 35.00p 36.00p 232562
18/03/2016 35.25p 36.00p 34.80p 36.00p 193010
17/03/2016 34.00p 36.00p 34.00p 35.25p 577004
16/03/2016 34.00p 34.00p 33.10p 34.00p 51000
15/03/2016 33.75p 35.00p 33.00p 34.00p 178357
14/03/2016 33.75p 34.50p 33.02p 33.75p 35057
11/03/2016 34.75p 34.75p 33.00p 33.75p 11000
10/03/2016 36.50p 36.50p 34.75p 34.75p 24484
09/03/2016 36.50p 36.50p 35.50p 36.50p 116198
08/03/2016 36.50p 36.50p 35.70p 36.50p 1000
07/03/2016 36.50p 36.70p 35.50p 36.50p 42861
04/03/2016 36.50p 36.50p 35.50p 36.50p 30482
03/03/2016 36.50p 37.00p 35.50p 36.50p 18351
02/03/2016 37.00p 37.00p 35.50p 36.50p 67572
01/03/2016 37.00p 37.75p 36.00p 37.00p 36814
29/02/2016 36.50p 37.50p 36.50p 37.00p 85000
26/02/2016 36.00p 36.50p 35.50p 36.50p 6490
25/02/2016 37.00p 37.15p 36.00p 36.00p 45903
24/02/2016 37.25p 37.25p 36.50p 37.25p 50000
23/02/2016 37.00p 37.90p 37.00p 37.25p 65213
22/02/2016 36.25p 37.00p 35.53p 37.00p 290095
19/02/2016 36.00p 36.50p 36.00p 36.25p 51150
18/02/2016 36.00p 36.50p 35.22p 36.00p 54027
17/02/2016 35.00p 36.50p 34.00p 36.00p 161512
16/02/2016 34.50p 35.75p 34.50p 35.00p 49045
15/02/2016 33.50p 35.00p 33.50p 34.50p 125377
12/02/2016 33.50p 34.00p 33.50p 33.50p 11764
11/02/2016 33.50p 34.00p 33.00p 33.50p 57053
10/02/2016 32.50p 34.00p 32.50p 33.50p 423483
09/02/2016 32.50p 32.50p 32.00p 32.50p 179313
08/02/2016 32.50p 33.00p 32.00p 32.50p 163017
05/02/2016 33.00p 33.00p 31.50p 32.50p 111385
04/02/2016 33.00p 33.00p 32.00p 33.00p 3115
03/02/2016 33.00p 33.00p 32.00p 33.00p 3380
02/02/2016 33.50p 33.50p 31.75p 33.00p 85000
01/02/2016 34.50p 34.75p 31.75p 33.50p 149535
29/01/2016 30.50p 35.50p 30.50p 34.50p 3988678
28/01/2016 30.25p 30.60p 29.62p 30.25p 38500
27/01/2016 29.75p 31.00p 29.00p 30.25p 32000
26/01/2016 30.00p 30.50p 28.50p 29.75p 24487
25/01/2016 29.25p 30.50p 28.50p 30.00p 77100
22/01/2016 27.50p 29.94p 27.50p 29.25p 107000
21/01/2016 27.75p 28.00p 25.50p 27.50p 80178
20/01/2016 27.75p 28.00p 27.00p 27.75p 83732
19/01/2016 28.25p 28.25p 26.50p 27.75p 76309
18/01/2016 29.00p 29.00p 27.00p 28.25p 101151
15/01/2016 29.00p 29.00p 28.00p 29.00p 42500
14/01/2016 30.00p 30.67p 29.00p 29.00p 18062
13/01/2016 29.75p 30.25p 28.50p 29.75p 175279
12/01/2016 30.00p 30.00p 29.14p 29.75p 1500
11/01/2016 30.25p 30.25p 29.22p 30.00p 56989
08/01/2016 29.25p 30.25p 29.25p 30.25p 43293
07/01/2016 29.75p 29.93p 29.00p 29.25p 43302
06/01/2016 31.00p 31.50p 29.00p 29.75p 98239
05/01/2016 31.00p 32.00p 30.66p 31.00p 15000
04/01/2016 30.00p 32.00p 30.00p 31.00p 144950
31/12/2015 30.25p 31.50p 30.15p 30.25p 58593
30/12/2015 30.25p 31.00p 30.25p 30.25p 40136
29/12/2015 29.00p 32.00p 29.00p 30.25p 148675
24/12/2015 29.00p 29.00p 28.75p 29.00p 20300
23/12/2015 28.50p 29.95p 28.50p 29.00p 136838
22/12/2015 27.25p 28.75p 27.15p 28.50p 209092
21/12/2015 25.25p 27.50p 25.25p 26.75p 224846
18/12/2015 25.25p 25.50p 25.25p 25.25p 71500
17/12/2015 25.25p 25.50p 25.25p 25.25p 39706
16/12/2015 25.25p 25.50p 25.00p 25.25p 143326
15/12/2015 25.25p 25.35p 24.50p 25.25p 190658
14/12/2015 23.00p 25.90p 22.50p 25.25p 206341
11/12/2015 22.75p 23.00p 22.52p 23.00p 219000
10/12/2015 22.25p 24.00p 21.80p 22.75p 178954
09/12/2015 22.00p 22.25p 21.80p 22.25p 14125
08/12/2015 21.00p 22.50p 21.00p 22.00p 390526
07/12/2015 20.75p 21.50p 20.75p 20.75p 23274
04/12/2015 20.75p 20.75p 20.30p 20.75p 967
03/12/2015 20.75p 20.75p 20.00p 20.75p 790517
02/12/2015 20.25p 21.50p 19.50p 20.75p 115898
01/12/2015 20.50p 20.50p 19.00p 20.25p 90411
30/11/2015 21.00p 21.00p 20.00p 20.50p 27865
27/11/2015 21.00p 21.00p 21.00p 21.00p 0
26/11/2015 21.00p 21.00p 20.00p 21.00p 77049
25/11/2015 21.00p 21.00p 20.00p 21.00p 245898
24/11/2015 21.00p 21.00p 21.00p 21.00p 0
23/11/2015 21.00p 21.00p 20.00p 21.00p 4138
20/11/2015 21.00p 21.00p 21.00p 21.00p 0
19/11/2015 21.00p 21.00p 20.00p 21.00p 2279
18/11/2015 21.00p 21.00p 21.00p 21.00p 0
17/11/2015 21.00p 21.00p 20.00p 21.00p 53706
16/11/2015 21.50p 22.00p 20.00p 21.00p 182502
13/11/2015 22.50p 22.50p 20.50p 21.50p 32081
12/11/2015 22.50p 22.50p 22.50p 22.50p 0
11/11/2015 22.50p 22.63p 22.50p 22.50p 3400
10/11/2015 22.50p 22.70p 22.50p 22.50p 25000
09/11/2015 22.50p 22.70p 22.50p 22.50p 25000
06/11/2015 22.50p 22.50p 22.00p 22.50p 400
05/11/2015 23.00p 23.00p 22.02p 22.50p 50178
04/11/2015 24.50p 24.50p 23.00p 23.00p 179000
03/11/2015 24.00p 24.70p 23.25p 24.50p 144317
02/11/2015 24.00p 24.00p 23.75p 24.00p 170
30/10/2015 24.00p 24.00p 23.00p 24.00p 3911
29/10/2015 24.00p 24.00p 23.00p 24.00p 10000
28/10/2015 24.00p 24.00p 23.75p 24.00p 7473
27/10/2015 24.00p 24.00p 23.75p 24.00p 10526
26/10/2015 24.00p 24.00p 23.00p 24.00p 10000
23/10/2015 24.00p 24.00p 24.00p 24.00p 0
22/10/2015 24.00p 24.10p 24.00p 24.00p 9300
21/10/2015 24.00p 24.10p 24.00p 24.00p 705
20/10/2015 24.00p 24.00p 24.00p 24.00p 0
19/10/2015 24.00p 24.10p 23.00p 24.00p 70000
16/10/2015 24.00p 24.00p 23.25p 24.00p 6021
15/10/2015 24.00p 24.00p 23.00p 24.00p 25000
14/10/2015 24.00p 25.00p 23.00p 24.00p 175000
13/10/2015 24.00p 25.00p 23.22p 24.00p 134956
12/10/2015 24.00p 24.00p 24.00p 24.00p 0
09/10/2015 24.00p 24.00p 24.00p 24.00p 0
08/10/2015 24.00p 24.20p 23.00p 24.00p 13264
07/10/2015 24.00p 24.20p 24.00p 24.00p 17
06/10/2015 24.00p 24.00p 24.00p 24.00p 0
05/10/2015 24.00p 24.00p 24.00p 24.00p 0
02/10/2015 24.00p 24.00p 23.02p 24.00p 205500
01/10/2015 24.00p 24.00p 24.00p 24.00p 0
30/09/2015 24.00p 24.52p 23.02p 24.00p 17315
29/09/2015 23.50p 24.50p 23.00p 24.00p 295464
28/09/2015 23.50p 24.00p 23.07p 23.50p 78896
25/09/2015 23.50p 23.75p 23.07p 23.50p 7247
24/09/2015 23.50p 23.75p 23.50p 23.50p 568
23/09/2015 23.50p 23.50p 23.15p 23.50p 1102
22/09/2015 23.50p 23.50p 23.07p 23.50p 10606
21/09/2015 23.75p 23.75p 23.00p 23.50p 41000
18/09/2015 24.25p 24.25p 23.75p 23.75p 1397
17/09/2015 24.25p 24.54p 23.66p 24.25p 2703
16/09/2015 24.25p 24.54p 23.66p 24.25p 3500
15/09/2015 24.25p 24.40p 24.25p 24.25p 6016
14/09/2015 24.25p 24.25p 24.25p 24.25p 0
11/09/2015 24.25p 24.25p 23.50p 24.25p 7000
10/09/2015 24.25p 24.25p 24.20p 24.25p 2016
09/09/2015 24.25p 24.40p 23.25p 24.25p 60318
08/09/2015 24.25p 24.25p 24.25p 24.25p 0
07/09/2015 24.50p 24.50p 24.00p 24.25p 5972
04/09/2015 24.50p 24.50p 24.00p 24.50p 5000
03/09/2015 24.75p 24.75p 24.00p 24.50p 13000
02/09/2015 24.75p 24.75p 24.60p 24.75p 4024
01/09/2015 24.75p 25.00p 24.75p 24.75p 6905
28/08/2015 24.75p 25.25p 24.10p 24.75p 29851
27/08/2015 24.75p 25.50p 24.75p 24.75p 368
26/08/2015 23.75p 25.50p 23.75p 24.75p 51459
25/08/2015 23.75p 24.10p 23.75p 23.75p 7781
24/08/2015 24.25p 24.25p 23.00p 23.75p 18437
21/08/2015 24.75p 25.25p 24.00p 24.75p 16420
20/08/2015 25.25p 25.25p 24.25p 25.00p 22591
19/08/2015 25.75p 25.75p 25.00p 25.25p 59219
18/08/2015 24.75p 25.75p 24.50p 25.75p 66594
17/08/2015 24.50p 25.50p 24.00p 24.75p 26854
14/08/2015 24.50p 24.50p 24.00p 24.50p 34202
13/08/2015 24.50p 24.50p 24.00p 24.50p 31519
12/08/2015 24.25p 24.50p 24.00p 24.50p 25157
11/08/2015 24.25p 24.35p 24.25p 24.25p 16000
10/08/2015 23.50p 24.85p 23.50p 24.25p 78830
07/08/2015 23.00p 23.00p 22.52p 22.75p 22745
06/08/2015 23.00p 23.48p 22.52p 23.00p 16832
05/08/2015 23.00p 23.49p 23.00p 23.00p 16633
04/08/2015 23.00p 23.50p 23.00p 23.00p 34042
03/08/2015 23.00p 23.25p 23.00p 23.00p 2096
31/07/2015 22.75p 23.00p 22.75p 23.00p 150934
30/07/2015 23.50p 23.50p 22.80p 23.50p 17678
29/07/2015 23.50p 23.50p 23.50p 23.50p 0
28/07/2015 23.50p 23.50p 23.00p 23.50p 3333
27/07/2015 23.00p 23.50p 23.00p 23.50p 4230
24/07/2015 23.00p 23.00p 23.00p 23.00p 0
23/07/2015 23.00p 23.50p 22.63p 23.00p 15299
22/07/2015 23.00p 23.00p 22.63p 23.00p 10431
21/07/2015 22.88p 23.00p 22.75p 23.00p 0
20/07/2015 22.75p 22.75p 22.45p 22.75p 1000
17/07/2015 22.75p 22.75p 22.25p 22.75p 132960
16/07/2015 22.75p 22.75p 22.75p 22.75p 10000
15/07/2015 22.75p 22.75p 22.75p 22.75p 0
14/07/2015 23.00p 23.49p 22.70p 22.75p 4100
13/07/2015 23.00p 23.00p 23.00p 23.00p 0
10/07/2015 23.00p 23.00p 23.00p 23.00p 0
09/07/2015 23.00p 23.50p 23.00p 23.00p 2923
08/07/2015 23.25p 23.25p 23.00p 23.00p 32000
07/07/2015 23.25p 23.50p 23.25p 23.25p 12000
06/07/2015 23.25p 23.25p 22.63p 23.25p 8921
03/07/2015 23.25p 24.00p 22.72p 23.25p 31116
02/07/2015 23.25p 24.00p 23.00p 23.25p 19116
01/07/2015 23.25p 23.40p 23.25p 23.25p 24199
30/06/2015 23.25p 23.50p 23.25p 23.25p 0
29/06/2015 23.75p 23.75p 22.50p 23.50p 43890
26/06/2015 23.75p 24.00p 23.60p 23.75p 7500
25/06/2015 23.75p 23.75p 23.75p 23.75p 0
24/06/2015 23.75p 23.75p 23.75p 23.75p 0
23/06/2015 23.75p 23.75p 23.53p 23.75p 10101
22/06/2015 23.75p 23.75p 23.75p 23.75p 0
19/06/2015 23.75p 24.00p 23.75p 23.75p 1500
18/06/2015 23.88p 23.88p 23.55p 23.75p 3340
17/06/2015 23.88p 23.88p 23.88p 23.88p 0
16/06/2015 23.88p 23.88p 23.88p 23.88p 0

*Close Price adjusted for both dividends and splits