Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2011 45.50p 45.50p 45.00p 45.50p 5000
31/10/2011 45.50p 45.50p 44.00p 45.50p 0
28/10/2011 45.50p 45.50p 44.00p 45.50p 12000
27/10/2011 43.50p 45.50p 43.50p 45.50p 0
26/10/2011 45.50p 45.50p 44.00p 45.50p 0
25/10/2011 45.50p 45.50p 44.00p 45.50p 0
24/10/2011 45.50p 45.50p 44.00p 45.50p 0
21/10/2011 45.50p 45.50p 44.00p 45.50p 10000
20/10/2011 45.50p 45.50p 43.50p 45.50p 0
19/10/2011 45.50p 45.50p 43.50p 45.50p 0
18/10/2011 45.50p 45.50p 43.50p 45.50p 0
17/10/2011 43.50p 45.50p 43.50p 45.50p 0
14/10/2011 45.50p 45.50p 45.00p 45.50p 9047
13/10/2011 45.50p 45.50p 45.00p 45.50p 0
12/10/2011 45.50p 45.50p 45.00p 45.50p 10000
11/10/2011 45.50p 45.50p 45.00p 45.50p 0
10/10/2011 45.50p 45.50p 45.00p 45.50p 120000
07/10/2011 45.50p 45.50p 43.50p 45.50p 0
06/10/2011 45.50p 45.50p 43.50p 45.50p 0
05/10/2011 45.50p 45.50p 43.50p 45.50p 0
04/10/2011 45.50p 45.50p 43.50p 45.50p 0
03/10/2011 43.50p 45.50p 43.50p 45.50p 15000
30/09/2011 45.00p 46.50p 44.50p 45.00p 0
29/09/2011 45.00p 46.50p 44.50p 45.00p 0
28/09/2011 45.00p 46.50p 44.50p 45.00p 0
27/09/2011 45.00p 46.50p 44.50p 45.00p 0
26/09/2011 45.00p 46.50p 44.50p 45.00p 0
23/09/2011 45.00p 46.50p 44.50p 45.00p 0
22/09/2011 45.00p 46.50p 44.50p 45.00p 0
21/09/2011 45.00p 46.50p 44.50p 45.00p 0
20/09/2011 45.00p 46.50p 44.50p 45.00p 0
19/09/2011 46.50p 46.50p 44.50p 45.00p 0
16/09/2011 46.50p 46.50p 46.50p 46.50p 0
15/09/2011 46.50p 46.50p 46.50p 46.50p 0
14/09/2011 46.50p 46.50p 46.00p 46.50p 5000
13/09/2011 46.50p 46.50p 46.00p 46.50p 5000
12/09/2011 46.50p 46.50p 46.00p 46.50p 5000
09/09/2011 46.50p 46.50p 44.25p 46.50p 10000
08/09/2011 46.50p 46.50p 43.00p 46.50p 0
07/09/2011 46.50p 46.50p 43.00p 46.50p 0
06/09/2011 46.50p 46.50p 43.00p 46.50p 0
05/09/2011 46.50p 46.50p 43.00p 46.50p 0
02/09/2011 46.50p 46.50p 43.00p 46.50p 0
01/09/2011 46.50p 46.50p 43.00p 46.50p 20000
31/08/2011 46.50p 46.50p 46.00p 46.50p 0
30/08/2011 46.50p 46.50p 46.00p 46.50p 0
26/08/2011 46.50p 46.50p 46.00p 46.50p 0
25/08/2011 46.50p 46.50p 46.00p 46.50p 0
24/08/2011 46.50p 46.50p 46.00p 46.50p 5000
23/08/2011 45.00p 47.39p 45.00p 46.50p 0
22/08/2011 45.00p 47.39p 45.00p 46.50p 0
19/08/2011 46.50p 47.39p 46.50p 46.50p 0
18/08/2011 47.00p 47.39p 47.00p 47.00p 0
17/08/2011 47.00p 47.39p 47.00p 47.00p 0
16/08/2011 47.00p 47.39p 47.00p 47.00p 0
15/08/2011 47.00p 47.39p 47.00p 47.00p 0
12/08/2011 47.00p 47.39p 47.00p 47.00p 527
11/08/2011 47.00p 47.00p 47.00p 47.00p 0
10/08/2011 47.00p 47.00p 47.00p 47.00p 0
09/08/2011 47.00p 47.00p 47.00p 47.00p 0
08/08/2011 47.00p 47.00p 46.00p 47.00p 170000
05/08/2011 47.50p 47.50p 47.00p 47.50p 10000
04/08/2011 47.50p 47.50p 47.50p 47.50p 0
03/08/2011 47.50p 47.50p 47.50p 47.50p 0
02/08/2011 47.50p 49.00p 47.00p 47.50p 0
01/08/2011 49.00p 49.00p 47.00p 47.50p 15000
29/07/2011 49.00p 49.00p 48.00p 49.00p 6803
28/07/2011 49.00p 50.00p 48.98p 49.00p 0
27/07/2011 50.00p 50.00p 48.98p 49.00p 3000
26/07/2011 50.50p 50.50p 49.00p 50.00p 5000
25/07/2011 50.50p 53.00p 49.00p 50.50p 0
22/07/2011 50.00p 53.00p 49.00p 50.50p 0
21/07/2011 52.00p 53.00p 49.00p 50.50p 0
20/07/2011 53.00p 53.00p 49.00p 52.00p 17345
19/07/2011 53.00p 53.00p 53.00p 53.00p 500
18/07/2011 53.50p 53.50p 52.00p 53.00p 8572
15/07/2011 53.50p 53.50p 53.50p 53.50p 0
14/07/2011 53.50p 54.50p 53.00p 53.50p 0
13/07/2011 53.50p 54.50p 53.00p 53.50p 0
12/07/2011 54.50p 54.50p 53.00p 53.50p 4000
11/07/2011 54.50p 54.50p 53.50p 54.50p 0
08/07/2011 53.50p 54.50p 53.50p 54.50p 0
07/07/2011 53.50p 54.50p 53.00p 54.50p 0
06/07/2011 54.50p 54.50p 53.00p 54.50p 150000
05/07/2011 54.50p 55.34p 53.50p 54.50p 0
04/07/2011 54.50p 55.34p 53.50p 54.50p 0
01/07/2011 53.50p 55.34p 53.50p 54.50p 20000
30/06/2011 54.50p 54.75p 50.00p 54.50p 0
29/06/2011 54.50p 54.75p 50.00p 54.50p 0
28/06/2011 54.50p 54.75p 50.00p 54.50p 0
27/06/2011 54.75p 54.75p 50.00p 54.50p 69047
24/06/2011 55.25p 55.62p 53.00p 54.75p 16191
23/06/2011 55.25p 55.25p 53.50p 55.25p 10000
22/06/2011 55.25p 55.25p 53.50p 55.25p 1000
21/06/2011 55.25p 56.50p 55.00p 55.25p 0
20/06/2011 56.50p 56.50p 55.00p 55.25p 5000
17/06/2011 56.75p 58.00p 51.00p 56.50p 50133
16/06/2011 58.00p 59.60p 54.00p 57.75p 106291
15/06/2011 47.50p 57.78p 47.50p 56.50p 186530

*Close Price adjusted for both dividends and splits