Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/01/2015 21.25p 21.75p 21.25p 21.25p 2000
31/12/2014 21.38p 21.38p 21.00p 21.25p 3000
30/12/2014 21.38p 21.38p 21.38p 21.38p 0
29/12/2014 21.88p 22.00p 21.00p 21.38p 39831
24/12/2014 21.88p 22.03p 21.88p 21.88p 1000
23/12/2014 21.88p 21.88p 21.88p 21.88p 0
22/12/2014 21.75p 22.25p 21.75p 21.88p 9993
19/12/2014 21.75p 21.75p 21.40p 21.75p 5500
18/12/2014 21.75p 22.25p 21.25p 21.75p 76000
17/12/2014 21.75p 22.00p 21.75p 21.75p 91548
16/12/2014 22.00p 22.15p 21.50p 21.75p 150589
15/12/2014 21.75p 22.00p 21.75p 22.00p 12488
12/12/2014 21.75p 21.98p 21.50p 21.75p 9705
11/12/2014 21.50p 22.00p 21.50p 21.75p 83695
10/12/2014 21.00p 21.63p 20.95p 21.50p 127823
09/12/2014 21.25p 21.40p 20.50p 21.25p 132997
08/12/2014 21.25p 21.50p 20.72p 21.25p 269251
05/12/2014 21.25p 21.90p 20.72p 21.25p 31552
04/12/2014 20.25p 21.50p 20.00p 21.25p 334661
03/12/2014 20.25p 21.00p 19.75p 20.25p 163687
02/12/2014 21.50p 21.80p 19.00p 20.25p 177407
01/12/2014 22.50p 22.50p 21.50p 21.50p 135845
28/11/2014 23.00p 23.00p 22.23p 22.50p 104521
27/11/2014 24.25p 24.25p 22.50p 23.00p 165080
26/11/2014 23.75p 24.88p 23.50p 24.25p 569271
25/11/2014 22.75p 24.00p 22.75p 23.75p 924998
24/11/2014 23.00p 24.00p 22.00p 22.50p 1628854
21/11/2014 18.13p 20.90p 18.13p 20.25p 165028
20/11/2014 18.00p 19.00p 17.25p 18.00p 2574230
19/11/2014 17.50p 19.50p 17.10p 18.00p 56767
18/11/2014 17.63p 18.00p 17.50p 17.50p 1010131
17/11/2014 17.63p 17.63p 17.25p 17.63p 19565
14/11/2014 17.25p 17.63p 17.25p 17.63p 8639
13/11/2014 17.63p 17.63p 17.63p 17.63p 0
12/11/2014 17.63p 17.63p 17.00p 17.63p 350000
11/11/2014 17.63p 17.96p 17.25p 17.63p 19839
10/11/2014 17.63p 17.63p 17.25p 17.63p 72367
07/11/2014 17.63p 17.63p 17.63p 17.63p 0
06/11/2014 17.63p 17.63p 17.25p 17.63p 32769
05/11/2014 17.63p 18.00p 17.25p 17.63p 75486
04/11/2014 17.63p 17.63p 17.25p 17.63p 76500
03/11/2014 17.50p 17.63p 17.50p 17.63p 0
31/10/2014 17.50p 17.50p 17.00p 17.50p 12883
30/10/2014 17.50p 17.50p 17.00p 17.50p 403000
29/10/2014 17.50p 17.50p 17.50p 17.50p 0
28/10/2014 17.50p 17.50p 17.00p 17.50p 21758
27/10/2014 17.50p 17.50p 16.75p 17.50p 177006
24/10/2014 17.50p 18.00p 16.50p 17.50p 75200
23/10/2014 17.50p 17.50p 17.00p 17.50p 14506
22/10/2014 17.50p 17.63p 17.00p 17.63p 3264
21/10/2014 17.38p 17.50p 17.00p 17.50p 71125
20/10/2014 17.38p 17.38p 16.75p 17.38p 300000
17/10/2014 17.38p 17.38p 16.75p 17.38p 14272
16/10/2014 17.38p 17.38p 16.75p 17.38p 20910
15/10/2014 17.38p 17.38p 16.75p 17.38p 46548
14/10/2014 17.38p 17.38p 16.75p 17.38p 14506
13/10/2014 17.38p 17.38p 16.75p 17.38p 111234
10/10/2014 17.50p 17.75p 17.00p 17.50p 236566
09/10/2014 17.50p 17.50p 17.00p 17.50p 30000
08/10/2014 17.50p 17.50p 17.50p 17.50p 0
07/10/2014 17.50p 17.50p 17.00p 17.50p 30678
06/10/2014 17.50p 17.75p 17.50p 17.50p 6000
03/10/2014 17.50p 17.50p 17.50p 17.50p 0
02/10/2014 17.50p 17.50p 17.00p 17.50p 14506
01/10/2014 17.50p 17.50p 17.00p 17.50p 50000
30/09/2014 17.50p 17.50p 17.00p 17.50p 57655
29/09/2014 17.50p 17.50p 17.00p 17.50p 42605
26/09/2014 17.50p 17.50p 17.50p 17.50p 0
25/09/2014 17.50p 17.50p 17.00p 17.50p 80000
24/09/2014 17.50p 17.50p 17.50p 17.50p 0
23/09/2014 17.50p 17.50p 17.00p 17.50p 18517
22/09/2014 17.50p 17.50p 17.00p 17.50p 2388
19/09/2014 17.50p 17.50p 17.00p 17.50p 82353
18/09/2014 17.50p 17.50p 17.00p 17.50p 21758
17/09/2014 17.38p 17.50p 17.00p 17.50p 720000
16/09/2014 17.25p 17.25p 17.00p 17.25p 280000
15/09/2014 17.25p 17.25p 16.25p 17.25p 50000
12/09/2014 17.50p 17.50p 16.50p 17.25p 251455
11/09/2014 17.50p 17.50p 17.00p 17.50p 80000
10/09/2014 17.50p 17.50p 17.00p 17.50p 25000
09/09/2014 17.50p 17.50p 17.00p 17.50p 30000
08/09/2014 17.50p 17.50p 17.25p 17.50p 25000
05/09/2014 17.50p 17.50p 17.00p 17.50p 180650
04/09/2014 17.50p 17.50p 17.00p 17.50p 15000
03/09/2014 17.50p 17.50p 17.00p 17.50p 8703
02/09/2014 17.50p 17.50p 17.13p 17.50p 58839
01/09/2014 17.50p 17.50p 17.50p 17.50p 0
29/08/2014 17.63p 17.63p 17.25p 17.50p 35000

*Close Price adjusted for both dividends and splits