Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/03/2014 16.50p 18.10p 16.50p 17.75p 152984
17/03/2014 16.25p 17.00p 16.00p 16.50p 261000
14/03/2014 16.25p 16.25p 15.50p 16.25p 55003
13/03/2014 15.00p 16.25p 15.00p 16.25p 108000
12/03/2014 15.50p 15.50p 15.00p 15.50p 0
11/03/2014 15.00p 15.50p 15.00p 15.50p 0
10/03/2014 15.00p 15.50p 15.00p 15.50p 1400
07/03/2014 15.00p 15.50p 15.00p 15.50p 0
06/03/2014 15.50p 15.50p 15.35p 15.50p 5000
05/03/2014 14.75p 15.50p 14.75p 15.50p 106803
04/03/2014 14.75p 14.75p 14.50p 14.75p 0
03/03/2014 14.50p 14.75p 14.50p 14.75p 5000
28/02/2014 14.50p 14.62p 13.50p 14.62p 0
27/02/2014 14.50p 14.50p 13.50p 14.25p 1395500
26/02/2014 14.50p 14.50p 14.25p 14.25p 0
25/02/2014 14.50p 14.50p 14.50p 14.50p 7379
24/02/2014 14.50p 14.50p 14.35p 14.50p 0
21/02/2014 14.50p 14.50p 14.35p 14.50p 34795
20/02/2014 14.50p 14.50p 14.00p 14.50p 0
19/02/2014 14.50p 14.50p 14.00p 14.50p 137140
18/02/2014 14.50p 14.50p 14.50p 14.50p 37000
17/02/2014 14.75p 14.75p 14.00p 14.50p 75000
14/02/2014 14.75p 14.97p 14.75p 14.75p 30000
13/02/2014 14.75p 14.97p 14.75p 14.75p 40000
12/02/2014 14.75p 15.13p 14.00p 14.75p 469030
11/02/2014 14.75p 14.75p 14.00p 14.75p 57695
10/02/2014 14.50p 14.75p 14.00p 14.75p 143788
07/02/2014 14.25p 14.25p 13.50p 14.25p 0
06/02/2014 14.25p 14.25p 13.50p 14.25p 0
05/02/2014 14.25p 14.25p 13.50p 14.25p 4000
04/02/2014 14.25p 14.40p 14.25p 14.25p 12734
03/02/2014 14.25p 14.25p 13.75p 14.25p 0
31/01/2014 13.75p 14.25p 13.75p 14.25p 39271
30/01/2014 14.25p 14.25p 13.50p 13.75p 50000
29/01/2014 14.25p 14.25p 14.25p 14.25p 10000
28/01/2014 14.25p 14.50p 14.00p 14.25p 85249
27/01/2014 14.25p 14.50p 14.25p 14.25p 0
24/01/2014 14.25p 14.50p 14.25p 14.25p 50000
23/01/2014 14.25p 14.25p 13.58p 14.25p 28846
22/01/2014 14.25p 14.50p 13.75p 14.25p 145861
21/01/2014 13.75p 14.50p 13.75p 14.25p 195861
20/01/2014 13.75p 14.25p 13.75p 13.75p 0
17/01/2014 13.75p 14.25p 13.75p 13.75p 105403
16/01/2014 13.75p 14.00p 13.50p 13.75p 185714
15/01/2014 12.75p 14.00p 12.75p 13.50p 181098
14/01/2014 12.75p 13.00p 12.63p 12.75p 335000
13/01/2014 12.75p 12.75p 12.50p 12.75p 105000
10/01/2014 12.75p 12.75p 12.00p 12.75p 170000
09/01/2014 12.50p 12.75p 12.05p 12.75p 310929
08/01/2014 12.25p 12.50p 11.50p 12.50p 57151
07/01/2014 12.25p 12.25p 11.50p 12.25p 0
06/01/2014 12.25p 12.25p 11.50p 12.25p 0
03/01/2014 12.25p 12.25p 11.50p 12.25p 11935
02/01/2014 12.25p 12.25p 11.90p 12.25p 0
31/12/2013 12.25p 12.25p 11.90p 12.25p 0
30/12/2013 12.25p 12.25p 11.90p 12.25p 135271
27/12/2013 12.25p 12.25p 11.50p 12.25p 2305
24/12/2013 12.25p 12.25p 12.25p 12.25p 0
23/12/2013 12.25p 12.25p 12.25p 12.25p 75000
20/12/2013 12.25p 12.25p 11.50p 12.25p 0
19/12/2013 12.25p 12.25p 11.50p 12.25p 0
18/12/2013 12.25p 12.25p 11.50p 12.25p 0
17/12/2013 12.25p 12.25p 11.50p 12.25p 113612
16/12/2013 12.25p 12.25p 11.50p 12.25p 116731
13/12/2013 12.25p 12.25p 12.00p 12.25p 1642
12/12/2013 12.25p 12.25p 11.50p 12.25p 144839
11/12/2013 12.25p 12.25p 12.00p 12.25p 0
10/12/2013 12.25p 12.25p 12.00p 12.25p 156000
09/12/2013 12.25p 12.25p 11.50p 12.25p 0
06/12/2013 12.00p 12.25p 11.50p 12.25p 98947
05/12/2013 12.50p 12.50p 11.50p 12.25p 42510
04/12/2013 12.50p 12.50p 11.50p 12.50p 57000
03/12/2013 12.50p 12.50p 12.00p 12.50p 177366
02/12/2013 12.50p 12.50p 12.00p 12.50p 0
29/11/2013 12.50p 12.50p 12.00p 12.50p 2500
28/11/2013 12.50p 12.50p 12.00p 12.50p 234000
27/11/2013 12.50p 12.50p 12.00p 12.50p 3571
26/11/2013 12.75p 12.75p 12.00p 12.50p 62465
25/11/2013 12.88p 12.88p 12.50p 12.75p 83071
22/11/2013 12.88p 12.88p 12.25p 12.88p 0
21/11/2013 12.88p 12.88p 12.25p 12.88p 50000
20/11/2013 12.88p 12.88p 12.75p 12.88p 0
19/11/2013 12.88p 12.88p 12.75p 12.88p 20000
18/11/2013 13.50p 13.50p 12.50p 12.88p 82571
15/11/2013 13.50p 13.50p 13.00p 13.50p 0
14/11/2013 13.25p 13.50p 13.00p 13.50p 629244
13/11/2013 14.75p 15.25p 13.00p 13.25p 428000
12/11/2013 15.25p 15.25p 14.50p 15.25p 598429

*Close Price adjusted for both dividends and splits