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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- 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
Learning Technologies Group (LTG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/11/2013 | 15.75p | 15.75p | 14.50p | 15.25p | 200870 |
| 08/11/2013 | 14.00p | 15.50p | 7.00p | 15.50p | 56840388 |
| 07/11/2013 | 14.00p | 14.50p | 14.00p | 14.00p | 136493 |
| 06/11/2013 | 14.00p | 15.00p | 14.00p | 14.00p | 85174 |
| 05/11/2013 | 13.75p | 14.12p | 13.00p | 14.00p | 382146 |
| 04/11/2013 | 13.75p | 14.70p | 13.50p | 13.75p | 96721 |
| 01/11/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 31/10/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 20036 |
| 30/10/2013 | 12.50p | 13.75p | 12.50p | 13.75p | 302305 |
| 29/10/2013 | 12.50p | 12.50p | 12.00p | 12.50p | 7165 |
| 28/10/2013 | 12.50p | 12.70p | 12.00p | 12.50p | 31595 |
| 25/10/2013 | 12.00p | 12.75p | 12.00p | 12.50p | 235266 |
| 24/10/2013 | 10.50p | 13.00p | 10.00p | 12.00p | 83867 |
| 23/10/2013 | 8.50p | 11.00p | 8.50p | 10.00p | 146627 |
| 22/10/2013 | 8.00p | 9.00p | 7.00p | 8.50p | 2644429 |
| 21/10/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 4000 |
| 18/10/2013 | 8.00p | 9.80p | 8.00p | 9.00p | 0 |
| 17/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 16/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 15/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 14/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 11/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 10/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 09/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 08/10/2013 | 8.00p | 9.80p | 8.00p | 9.00p | 0 |
| 07/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 1725 |
| 04/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 03/10/2013 | 9.00p | 9.80p | 8.00p | 9.00p | 0 |
| 02/10/2013 | 8.00p | 9.80p | 8.00p | 9.00p | 0 |
| 01/10/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 30/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 27/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 26/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 25/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 24/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 23/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 20/09/2013 | 9.00p | 9.80p | 9.00p | 9.00p | 0 |
| 19/09/2013 | 9.50p | 9.80p | 9.00p | 9.00p | 0 |
| 18/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 17/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 16/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 13/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 12/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 11/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 50000 |
| 10/09/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 09/09/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 06/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 05/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 04/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 03/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 02/09/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 30/08/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 29/08/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 28/08/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 27/08/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 23/08/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 50000 |
| 22/08/2013 | 8.00p | 9.80p | 8.00p | 9.50p | 0 |
| 21/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 20/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 19/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 16/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 15/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 14/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 13/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 12/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 09/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 08/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 07/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 06/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 05/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 02/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 01/08/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 31/07/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 30/07/2013 | 9.50p | 9.80p | 8.00p | 9.50p | 0 |
| 29/07/2013 | 8.00p | 9.80p | 8.00p | 9.50p | 0 |
| 26/07/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 25/07/2013 | 9.50p | 9.80p | 9.50p | 9.50p | 50000 |
| 24/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 0 |
| 23/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 0 |
| 22/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 0 |
| 19/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 0 |
| 18/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 0 |
| 17/07/2013 | 9.50p | 9.50p | 4.00p | 9.50p | 323808 |
| 16/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 15/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 12/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 11/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 10/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 342 |
| 09/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 08/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 05/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 04/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 03/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 02/07/2013 | 9.00p | 9.50p | 9.00p | 9.50p | 0 |
| 01/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 28/06/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 4000 |
| 27/06/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 4000 |
| 26/06/2013 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 25/06/2013 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 24/06/2013 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 21/06/2013 | 9.00p | 9.50p | 8.00p | 9.50p | 0 |
| 20/06/2013 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 19/06/2013 | 9.50p | 9.50p | 8.00p | 9.50p | 14621 |
| 18/06/2013 | 9.50p | 11.50p | 9.00p | 9.50p | 0 |
| 17/06/2013 | 9.50p | 11.50p | 9.00p | 9.50p | 0 |
| 14/06/2013 | 9.50p | 11.50p | 9.00p | 9.50p | 0 |
| 13/06/2013 | 10.00p | 11.50p | 9.00p | 9.50p | 0 |
| 12/06/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 11/06/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 10/06/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 07/06/2013 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 06/06/2013 | 11.50p | 11.50p | 11.00p | 11.00p | 1241 |
*Close Price adjusted for both dividends and splits