Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/08/2012 35.50p 37.50p 35.50p 37.50p 0
16/08/2012 37.50p 37.50p 37.00p 37.50p 0
15/08/2012 37.50p 37.50p 37.00p 37.50p 0
14/08/2012 37.50p 37.50p 37.00p 37.50p 0
13/08/2012 37.50p 37.50p 37.00p 37.50p 10000
10/08/2012 35.50p 39.00p 35.50p 37.50p 0
09/08/2012 35.50p 39.00p 35.50p 37.50p 0
08/08/2012 35.50p 39.00p 35.50p 37.50p 0
07/08/2012 37.50p 39.00p 35.50p 37.50p 0
06/08/2012 37.50p 39.00p 35.50p 37.50p 0
03/08/2012 37.50p 39.00p 35.50p 37.50p 0
02/08/2012 35.50p 39.00p 35.50p 37.50p 0
01/08/2012 35.50p 37.50p 35.50p 37.50p 0
31/07/2012 37.50p 37.50p 37.50p 37.50p 13235
30/07/2012 37.50p 37.50p 37.00p 37.50p 0
27/07/2012 37.50p 37.50p 37.00p 37.50p 0
26/07/2012 37.50p 37.50p 37.00p 37.50p 0
25/07/2012 37.50p 37.50p 37.00p 37.50p 0
24/07/2012 37.50p 37.50p 37.00p 37.50p 0
23/07/2012 37.50p 37.50p 37.00p 37.50p 0
20/07/2012 37.50p 37.50p 37.00p 37.50p 0
19/07/2012 37.50p 37.50p 37.00p 37.50p 0
18/07/2012 37.50p 37.50p 37.00p 37.50p 0
17/07/2012 37.50p 37.50p 37.00p 37.50p 0
16/07/2012 37.50p 37.50p 37.00p 37.50p 2721
13/07/2012 37.50p 37.50p 36.00p 37.50p 0
12/07/2012 37.50p 37.50p 36.00p 37.50p 0
11/07/2012 37.50p 37.50p 36.00p 37.50p 0
10/07/2012 37.50p 37.50p 36.00p 37.50p 0
09/07/2012 37.50p 37.50p 36.00p 37.50p 0
06/07/2012 37.50p 37.50p 36.00p 37.50p 0
05/07/2012 37.50p 37.50p 36.00p 37.50p 0
04/07/2012 37.50p 37.50p 36.00p 37.50p 118216
03/07/2012 37.50p 37.50p 37.00p 37.50p 6000
02/07/2012 37.50p 37.50p 37.00p 37.50p 0
29/06/2012 37.50p 37.50p 37.00p 37.50p 0
28/06/2012 37.50p 37.50p 37.00p 37.50p 0
27/06/2012 37.50p 37.50p 37.00p 37.50p 6652
26/06/2012 37.50p 37.50p 37.00p 37.50p 0
25/06/2012 37.50p 37.50p 37.00p 37.50p 0
22/06/2012 37.50p 37.50p 37.00p 37.50p 0
21/06/2012 37.50p 37.50p 37.00p 37.50p 0
20/06/2012 37.50p 37.50p 37.00p 37.50p 0
19/06/2012 37.50p 37.50p 37.00p 37.50p 0
18/06/2012 37.50p 37.50p 37.00p 37.50p 0
15/06/2012 37.50p 37.50p 37.00p 37.50p 0
14/06/2012 37.50p 37.50p 37.00p 37.50p 0
13/06/2012 37.50p 37.50p 37.00p 37.50p 0
12/06/2012 37.50p 37.50p 37.00p 37.50p 0
11/06/2012 37.50p 37.50p 37.00p 37.50p 0
08/06/2012 37.50p 37.50p 37.00p 37.50p 503
07/06/2012 37.50p 37.50p 37.00p 37.50p 0
06/06/2012 37.50p 37.50p 37.00p 37.50p 0
01/06/2012 37.50p 37.50p 37.00p 37.50p 0
31/05/2012 37.50p 37.50p 37.00p 37.50p 0
30/05/2012 37.50p 37.50p 37.00p 37.50p 3082
29/05/2012 37.50p 37.50p 37.47p 37.50p 127381
28/05/2012 37.50p 37.50p 37.50p 37.50p 127381
25/05/2012 37.50p 37.50p 37.00p 37.50p 0
24/05/2012 37.50p 37.50p 37.00p 37.50p 0
23/05/2012 37.50p 37.50p 37.00p 37.50p 3942
22/05/2012 37.50p 37.50p 37.00p 37.50p 0
21/05/2012 37.50p 37.50p 37.00p 37.50p 0
18/05/2012 37.50p 37.50p 37.00p 37.50p 0
17/05/2012 37.50p 37.50p 37.00p 37.50p 0
16/05/2012 37.50p 37.50p 37.00p 37.50p 0
15/05/2012 37.50p 37.50p 37.00p 37.50p 0
14/05/2012 37.50p 37.50p 37.00p 37.50p 0
11/05/2012 37.50p 37.50p 37.00p 37.50p 2721
10/05/2012 37.50p 39.00p 37.50p 37.50p 0
09/05/2012 37.50p 39.00p 37.50p 37.50p 0
08/05/2012 37.50p 39.00p 37.50p 37.50p 0
04/05/2012 37.50p 39.00p 37.50p 37.50p 0
03/05/2012 37.50p 39.00p 37.50p 37.50p 0
02/05/2012 37.50p 39.00p 37.50p 37.50p 0
01/05/2012 37.50p 39.00p 37.50p 37.50p 0
30/04/2012 37.50p 39.00p 37.50p 37.50p 0
27/04/2012 37.50p 39.00p 37.50p 37.50p 0
26/04/2012 37.50p 39.00p 37.50p 37.50p 0
25/04/2012 37.50p 39.00p 37.50p 37.50p 0
24/04/2012 39.00p 39.00p 37.50p 37.50p 4000
23/04/2012 39.00p 39.50p 38.00p 39.00p 0
20/04/2012 39.00p 39.00p 38.00p 39.00p 0
19/04/2012 39.00p 39.00p 38.00p 39.00p 0
18/04/2012 39.00p 39.00p 38.00p 39.00p 4792
17/04/2012 39.00p 39.00p 38.00p 39.00p 0
16/04/2012 39.00p 39.00p 38.00p 39.00p 0
13/04/2012 39.00p 39.00p 38.00p 39.00p 0
12/04/2012 39.00p 39.00p 38.00p 39.00p 0
11/04/2012 39.00p 39.00p 38.00p 39.00p 0
10/04/2012 39.00p 39.00p 38.00p 39.00p 0
05/04/2012 39.00p 39.00p 38.00p 39.00p 0
04/04/2012 39.00p 39.00p 38.00p 39.00p 0
03/04/2012 39.00p 39.00p 38.00p 39.00p 16662
02/04/2012 39.00p 39.00p 38.00p 39.00p 0
30/03/2012 39.00p 39.00p 38.00p 39.00p 4611
29/03/2012 39.00p 39.00p 38.00p 39.00p 0
28/03/2012 39.00p 39.00p 38.00p 39.00p 0
27/03/2012 39.00p 39.00p 38.00p 39.00p 0
26/03/2012 39.00p 39.00p 38.00p 39.00p 18500
23/03/2012 38.50p 39.00p 38.05p 39.00p 40000
22/03/2012 39.00p 39.00p 38.50p 39.00p 0
21/03/2012 38.50p 39.00p 38.50p 39.00p 0
20/03/2012 39.00p 39.00p 39.00p 39.00p 0
19/03/2012 39.00p 39.00p 39.00p 39.00p 0
16/03/2012 39.00p 39.00p 38.00p 39.00p 0
15/03/2012 39.00p 39.00p 38.00p 39.00p 0
14/03/2012 39.00p 39.00p 38.00p 39.00p 0
13/03/2012 39.00p 39.00p 38.00p 39.00p 30000
12/03/2012 39.00p 39.00p 38.00p 39.00p 0
09/03/2012 39.00p 39.00p 38.00p 39.00p 0
08/03/2012 39.00p 39.00p 38.00p 39.00p 0
07/03/2012 39.00p 39.00p 38.00p 39.00p 0
06/03/2012 39.00p 39.00p 38.00p 39.00p 0
05/03/2012 39.00p 39.00p 38.00p 39.00p 0
02/03/2012 39.00p 39.00p 38.00p 39.00p 0
01/03/2012 39.00p 39.00p 38.00p 39.00p 0
29/02/2012 39.00p 39.00p 38.00p 39.00p 8900
28/02/2012 39.00p 39.00p 38.00p 39.00p 0
27/02/2012 39.00p 39.00p 38.00p 39.00p 0
24/02/2012 39.00p 39.00p 38.00p 39.00p 8000
23/02/2012 39.00p 39.00p 38.00p 39.00p 0
22/02/2012 39.00p 39.00p 38.00p 39.00p 5000
21/02/2012 39.00p 40.00p 38.00p 39.00p 0
20/02/2012 39.00p 40.00p 38.00p 39.00p 0
17/02/2012 39.00p 40.00p 38.00p 39.00p 0
16/02/2012 39.00p 39.00p 38.00p 39.00p 14286
15/02/2012 39.00p 39.00p 38.00p 39.00p 0
14/02/2012 39.00p 39.00p 38.00p 39.00p 12000
13/02/2012 39.00p 39.00p 38.00p 39.00p 800
10/02/2012 39.00p 39.00p 38.00p 39.00p 16000
09/02/2012 39.00p 39.00p 38.00p 39.00p 0
08/02/2012 39.00p 39.00p 38.00p 39.00p 0
07/02/2012 39.00p 39.00p 38.00p 39.00p 37184
06/02/2012 39.00p 39.00p 38.00p 39.00p 0
03/02/2012 39.00p 39.00p 38.00p 39.00p 0
02/02/2012 39.00p 39.00p 38.00p 39.00p 0
01/02/2012 39.00p 39.00p 38.00p 39.00p 0
31/01/2012 39.00p 39.00p 38.00p 39.00p 0
30/01/2012 39.00p 39.00p 38.00p 39.00p 0
27/01/2012 39.00p 39.00p 38.00p 39.00p 0
26/01/2012 38.50p 39.00p 38.00p 39.00p 0
25/01/2012 39.00p 39.00p 38.00p 39.00p 0
24/01/2012 39.00p 39.00p 38.00p 39.00p 11905
23/01/2012 39.00p 39.00p 38.00p 39.00p 0
20/01/2012 39.00p 39.00p 38.00p 39.00p 26579
19/01/2012 39.00p 40.00p 37.00p 39.00p 0
18/01/2012 40.00p 40.00p 37.00p 39.00p 10204
17/01/2012 40.00p 40.00p 37.00p 40.00p 0
16/01/2012 40.00p 40.00p 37.00p 40.00p 0
13/01/2012 40.00p 40.00p 37.00p 40.00p 26000
12/01/2012 40.50p 40.50p 38.00p 40.00p 20344
11/01/2012 40.50p 40.50p 38.00p 40.50p 0
10/01/2012 40.50p 40.50p 38.00p 40.50p 26000
09/01/2012 40.50p 41.00p 39.50p 40.50p 0
06/01/2012 40.50p 41.00p 39.50p 40.50p 0
05/01/2012 40.50p 41.00p 39.50p 40.50p 0
04/01/2012 40.50p 41.00p 39.50p 40.50p 0
03/01/2012 40.50p 41.00p 39.50p 40.50p 0
30/12/2011 39.50p 41.00p 39.50p 40.50p 0
29/12/2011 39.50p 41.00p 39.50p 40.50p 0
28/12/2011 39.50p 41.00p 39.50p 40.50p 0
23/12/2011 39.50p 41.00p 39.50p 40.50p 0
22/12/2011 40.50p 41.00p 40.00p 40.50p 0
21/12/2011 40.50p 41.00p 40.00p 40.50p 0
20/12/2011 40.50p 41.00p 40.00p 40.50p 0
19/12/2011 40.50p 41.00p 40.00p 40.50p 0
16/12/2011 40.50p 41.00p 40.00p 40.50p 0
15/12/2011 40.50p 41.00p 40.00p 40.50p 0
14/12/2011 40.50p 41.00p 40.00p 40.50p 0
13/12/2011 41.00p 41.00p 40.00p 40.50p 5000
12/12/2011 41.00p 41.25p 39.50p 41.00p 0
09/12/2011 39.50p 41.25p 39.50p 41.00p 0
08/12/2011 39.50p 41.25p 39.50p 41.00p 0
07/12/2011 41.00p 41.25p 39.50p 41.00p 0
06/12/2011 41.00p 41.25p 39.50p 41.00p 0
05/12/2011 41.25p 41.25p 39.50p 41.00p 25000
02/12/2011 41.75p 41.75p 41.00p 41.25p 7143
01/12/2011 42.25p 42.25p 40.50p 42.25p 10000
30/11/2011 42.25p 43.50p 42.00p 42.25p 0
29/11/2011 43.50p 43.50p 42.00p 42.25p 8500
28/11/2011 43.50p 43.50p 40.00p 43.50p 20000
25/11/2011 43.50p 44.25p 42.00p 43.50p 0
24/11/2011 43.50p 44.25p 42.00p 43.50p 72000
23/11/2011 44.50p 45.09p 44.50p 44.50p 0
22/11/2011 44.50p 45.09p 44.50p 44.50p 0
21/11/2011 44.50p 45.09p 44.50p 44.50p 28
18/11/2011 44.50p 44.50p 43.00p 44.50p 0
17/11/2011 44.50p 44.50p 43.00p 44.50p 3000
16/11/2011 44.50p 45.50p 44.00p 44.50p 0
15/11/2011 45.50p 45.50p 44.00p 45.50p 25000
14/11/2011 45.50p 45.50p 43.50p 45.50p 0
11/11/2011 45.50p 45.50p 45.50p 45.50p 0
10/11/2011 45.50p 45.50p 45.50p 45.50p 2000
09/11/2011 45.50p 45.50p 43.50p 45.50p 0
08/11/2011 45.50p 45.50p 43.50p 45.50p 0
07/11/2011 43.50p 45.50p 43.50p 45.50p 0
04/11/2011 45.50p 45.50p 44.00p 45.50p 10000
03/11/2011 45.50p 45.50p 45.00p 45.50p 0
02/11/2011 45.50p 45.50p 45.00p 45.50p 0

*Close Price adjusted for both dividends and splits