Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
Learning Technologies Group (LTG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/08/2014 | 17.63p | 17.63p | 17.25p | 17.63p | 680 |
| 27/08/2014 | 18.25p | 18.25p | 17.10p | 17.63p | 6000 |
| 26/08/2014 | 18.25p | 18.25p | 17.00p | 18.25p | 25000 |
| 22/08/2014 | 18.13p | 18.25p | 17.00p | 18.25p | 650000 |
| 21/08/2014 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 20/08/2014 | 18.00p | 18.13p | 17.25p | 18.13p | 15000 |
| 19/08/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 25000 |
| 18/08/2014 | 17.50p | 18.00p | 16.50p | 18.00p | 14996 |
| 15/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/08/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 871 |
| 13/08/2014 | 17.50p | 17.50p | 16.75p | 17.50p | 250000 |
| 12/08/2014 | 17.50p | 17.50p | 16.50p | 17.50p | 25000 |
| 11/08/2014 | 17.50p | 17.50p | 16.50p | 17.50p | 1990 |
| 08/08/2014 | 17.50p | 17.50p | 16.50p | 17.50p | 15000 |
| 07/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/08/2014 | 17.50p | 19.00p | 16.50p | 17.50p | 0 |
| 05/08/2014 | 19.00p | 19.00p | 16.50p | 17.50p | 69512 |
| 04/08/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 0 |
| 01/08/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 0 |
| 31/07/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 57500 |
| 30/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 29/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 28/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 59912 |
| 25/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/07/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 3131 |
| 15/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 23209 |
| 14/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 20000 |
| 11/07/2014 | 19.00p | 19.50p | 18.00p | 19.00p | 0 |
| 10/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 10731 |
| 09/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 21758 |
| 08/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 07/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 2338 |
| 04/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 2000 |
| 03/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 11935 |
| 02/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 64506 |
| 01/07/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 20684 |
| 30/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 27/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 10000 |
| 26/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 286 |
| 25/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 86819 |
| 24/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 23/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 20/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 65265 |
| 19/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 18/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 17/06/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 64716 |
| 16/06/2014 | 19.25p | 19.25p | 18.00p | 19.00p | 47487 |
| 13/06/2014 | 19.50p | 19.50p | 18.25p | 19.25p | 33522 |
| 12/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 10000 |
| 11/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 10/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 09/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 06/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 05/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 04/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 75802 |
| 03/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 6000 |
| 02/06/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 40560 |
| 30/05/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 25722 |
| 29/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 95737 |
| 28/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 159724 |
| 27/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 23/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 16000 |
| 22/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 50000 |
| 21/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 65210 |
| 20/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 28087 |
| 19/05/2014 | 20.50p | 20.50p | 18.50p | 19.50p | 118925 |
| 16/05/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 26387 |
| 15/05/2014 | 21.00p | 21.15p | 20.00p | 21.00p | 154725 |
| 14/05/2014 | 20.00p | 21.00p | 19.50p | 21.00p | 397264 |
| 13/05/2014 | 20.00p | 21.00p | 19.00p | 20.00p | 1596537 |
| 12/05/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 12500 |
| 09/05/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
| 08/05/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 7142 |
| 07/05/2014 | 19.50p | 19.50p | 19.25p | 19.50p | 67000 |
| 06/05/2014 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 02/05/2014 | 19.25p | 19.50p | 18.50p | 19.50p | 43995 |
| 01/05/2014 | 19.00p | 19.25p | 18.00p | 19.25p | 42007 |
| 30/04/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 15736 |
| 29/04/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 135500 |
| 28/04/2014 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 25/04/2014 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 24/04/2014 | 19.00p | 20.00p | 19.00p | 19.00p | 14607 |
| 23/04/2014 | 20.00p | 20.00p | 19.00p | 19.00p | 34610 |
| 22/04/2014 | 20.00p | 21.00p | 18.50p | 20.00p | 0 |
| 17/04/2014 | 20.00p | 21.00p | 18.50p | 20.00p | 235970 |
| 16/04/2014 | 20.00p | 20.00p | 19.00p | 20.00p | 129400 |
| 15/04/2014 | 20.00p | 21.00p | 19.00p | 20.00p | 164584 |
| 14/04/2014 | 20.00p | 20.00p | 19.00p | 20.00p | 56422 |
| 11/04/2014 | 20.00p | 20.10p | 19.00p | 20.00p | 261082 |
| 10/04/2014 | 20.00p | 21.00p | 19.90p | 20.00p | 194891 |
| 09/04/2014 | 20.00p | 20.25p | 19.00p | 20.00p | 333179 |
| 08/04/2014 | 18.50p | 20.55p | 18.50p | 20.25p | 137356 |
| 07/04/2014 | 18.75p | 18.75p | 18.60p | 18.75p | 11000 |
| 04/04/2014 | 18.50p | 18.75p | 18.00p | 18.75p | 0 |
| 03/04/2014 | 18.75p | 18.75p | 18.00p | 18.75p | 20000 |
| 02/04/2014 | 18.75p | 18.75p | 18.60p | 18.75p | 0 |
| 01/04/2014 | 18.75p | 18.75p | 18.60p | 18.75p | 203 |
| 31/03/2014 | 18.50p | 19.00p | 18.30p | 18.75p | 15934 |
| 28/03/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 162375 |
| 27/03/2014 | 17.50p | 18.00p | 17.00p | 18.00p | 279204 |
| 26/03/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 36150 |
| 25/03/2014 | 17.50p | 17.50p | 17.10p | 17.50p | 12516 |
| 24/03/2014 | 17.50p | 17.80p | 17.00p | 17.50p | 71682 |
| 21/03/2014 | 17.50p | 17.60p | 17.50p | 17.50p | 56464 |
| 20/03/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 9134 |
| 19/03/2014 | 17.75p | 17.75p | 17.25p | 17.50p | 42500 |
*Close Price adjusted for both dividends and splits