Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/06/2015 23.75p 23.88p 23.75p 23.88p 0
12/06/2015 23.75p 23.75p 23.75p 23.75p 0
11/06/2015 23.75p 23.75p 23.27p 23.75p 49603
10/06/2015 23.75p 23.75p 23.27p 23.75p 154207
09/06/2015 23.75p 23.75p 23.50p 23.75p 32000
08/06/2015 23.88p 24.10p 23.50p 23.75p 39258
05/06/2015 23.88p 24.08p 23.88p 23.88p 17
04/06/2015 23.88p 24.08p 23.88p 23.88p 12458
03/06/2015 24.00p 24.00p 23.51p 23.88p 20000
02/06/2015 24.00p 24.00p 23.52p 24.00p 25000
01/06/2015 24.00p 24.20p 23.50p 24.00p 105569
29/05/2015 24.00p 24.00p 23.54p 24.00p 9000
28/05/2015 24.00p 24.00p 24.00p 24.00p 0
27/05/2015 24.00p 24.50p 23.54p 24.00p 35237
26/05/2015 24.25p 24.50p 23.55p 24.00p 16353
22/05/2015 24.25p 24.65p 23.75p 24.25p 54899
21/05/2015 24.38p 24.75p 23.75p 24.25p 42352
20/05/2015 24.38p 24.75p 24.25p 24.38p 57809
19/05/2015 24.75p 24.80p 24.38p 24.38p 42599
18/05/2015 24.75p 24.80p 24.75p 24.75p 20000
15/05/2015 24.75p 24.75p 24.75p 24.75p 0
14/05/2015 24.75p 24.80p 24.25p 24.75p 16204
13/05/2015 25.25p 25.25p 24.25p 24.75p 1744
12/05/2015 25.25p 25.60p 25.25p 25.25p 16079
11/05/2015 25.00p 25.60p 24.75p 25.25p 166828
08/05/2015 24.75p 25.28p 24.00p 25.00p 56204
07/05/2015 25.00p 25.00p 24.50p 24.75p 26511
06/05/2015 24.75p 25.00p 24.75p 25.00p 52952
05/05/2015 24.25p 24.90p 24.25p 24.75p 10000
01/05/2015 24.25p 24.50p 24.25p 24.25p 1173
30/04/2015 24.25p 24.25p 24.25p 24.25p 0
29/04/2015 23.75p 24.25p 23.75p 24.25p 100000
28/04/2015 24.00p 24.00p 23.50p 23.75p 66461
27/04/2015 23.50p 24.00p 23.30p 23.50p 24272
24/04/2015 23.50p 24.00p 23.40p 23.50p 30441
23/04/2015 23.50p 24.00p 23.50p 23.50p 39199
22/04/2015 23.50p 24.00p 23.05p 23.50p 69000
21/04/2015 23.25p 24.00p 23.25p 23.50p 47244
20/04/2015 23.25p 23.25p 23.25p 23.25p 7500
17/04/2015 23.25p 23.25p 23.11p 23.25p 1238
16/04/2015 23.25p 23.25p 23.25p 23.25p 0
15/04/2015 23.25p 23.50p 23.25p 23.25p 7179
14/04/2015 23.25p 23.25p 23.07p 23.25p 4433
13/04/2015 23.25p 23.25p 23.00p 23.25p 54317
10/04/2015 23.25p 23.25p 23.07p 23.25p 296528
09/04/2015 23.25p 23.30p 23.00p 23.25p 21689
08/04/2015 22.50p 23.25p 22.00p 23.25p 57133
07/04/2015 21.50p 22.50p 21.50p 22.50p 8500
02/04/2015 22.00p 22.00p 21.50p 21.50p 10000
01/04/2015 22.25p 22.25p 21.25p 22.00p 34702
31/03/2015 22.25p 22.62p 21.65p 22.25p 111110
30/03/2015 23.13p 23.13p 21.50p 22.25p 433824
27/03/2015 23.00p 23.50p 22.62p 23.13p 134960
26/03/2015 22.62p 23.38p 22.25p 23.00p 265355
25/03/2015 21.88p 23.00p 21.88p 22.62p 471277
24/03/2015 21.88p 22.00p 21.78p 21.88p 17605
23/03/2015 22.00p 22.00p 21.75p 21.88p 100000
20/03/2015 21.38p 22.10p 21.38p 22.00p 81583
19/03/2015 21.38p 21.75p 21.38p 21.38p 106937
18/03/2015 21.38p 21.38p 21.38p 21.38p 0
17/03/2015 21.38p 21.38p 21.25p 21.38p 222500
16/03/2015 21.38p 21.38p 21.25p 21.38p 50000
13/03/2015 21.25p 21.40p 21.25p 21.25p 709
12/03/2015 21.25p 21.25p 21.00p 21.25p 66646
11/03/2015 21.25p 21.40p 21.25p 21.25p 2325
10/03/2015 21.25p 21.25p 21.05p 21.25p 10000
09/03/2015 21.25p 21.25p 21.25p 21.25p 0
06/03/2015 21.25p 21.40p 21.25p 21.25p 280
05/03/2015 21.25p 21.40p 20.50p 21.25p 145962
04/03/2015 21.25p 21.45p 21.00p 21.25p 141500
03/03/2015 21.25p 21.25p 21.25p 21.25p 0
02/03/2015 21.25p 21.45p 21.00p 21.25p 3275
27/02/2015 21.25p 21.45p 21.00p 21.25p 6030
26/02/2015 21.25p 21.41p 21.25p 21.25p 21640
25/02/2015 20.75p 21.38p 20.75p 21.25p 20041
24/02/2015 19.88p 21.00p 19.88p 20.75p 163430
23/02/2015 19.88p 20.00p 19.50p 19.88p 93363
20/02/2015 19.75p 20.00p 19.75p 19.88p 15000
19/02/2015 19.75p 19.98p 19.75p 19.75p 34532
18/02/2015 19.63p 19.96p 19.25p 19.75p 43000
17/02/2015 19.63p 19.63p 19.25p 19.63p 4382
16/02/2015 19.75p 19.93p 19.25p 19.63p 64454
13/02/2015 19.75p 20.00p 19.50p 19.75p 142230
12/02/2015 20.00p 20.00p 19.50p 19.75p 25333
11/02/2015 20.00p 20.00p 19.00p 20.00p 75000
10/02/2015 20.00p 20.10p 20.00p 20.00p 2492
09/02/2015 20.00p 20.10p 19.50p 20.00p 22868
06/02/2015 20.00p 20.10p 19.50p 20.00p 21608
05/02/2015 20.00p 20.10p 20.00p 20.00p 20
04/02/2015 20.00p 20.00p 20.00p 20.00p 0
03/02/2015 20.50p 20.50p 19.50p 20.00p 77587
02/02/2015 20.50p 20.50p 20.00p 20.50p 65347
30/01/2015 20.50p 20.75p 20.00p 20.50p 36119
29/01/2015 20.50p 20.75p 20.00p 20.50p 31925
28/01/2015 20.25p 20.50p 20.00p 20.50p 82178
27/01/2015 19.00p 20.25p 18.50p 20.25p 1666686
26/01/2015 20.25p 20.25p 18.50p 19.00p 3972426
23/01/2015 20.25p 20.70p 20.25p 20.25p 75589
22/01/2015 20.25p 20.70p 19.75p 20.25p 86913
21/01/2015 20.38p 20.38p 19.75p 20.25p 9301
20/01/2015 20.50p 20.62p 20.00p 20.38p 34248
19/01/2015 20.75p 21.00p 20.50p 20.50p 9366
16/01/2015 20.50p 21.93p 20.00p 20.75p 243846
15/01/2015 19.50p 20.00p 19.40p 19.50p 58610
14/01/2015 19.50p 19.81p 19.50p 19.50p 300000
13/01/2015 19.50p 19.50p 19.00p 19.50p 6249
12/01/2015 20.13p 20.13p 19.25p 19.50p 37406
09/01/2015 20.75p 20.75p 19.00p 20.13p 154083
08/01/2015 20.50p 20.75p 20.50p 20.75p 10000
07/01/2015 21.00p 21.00p 20.00p 20.50p 128322
06/01/2015 21.25p 21.27p 21.00p 21.00p 7291
05/01/2015 21.25p 21.35p 20.75p 21.25p 9509

*Close Price adjusted for both dividends and splits