Learning Technologies Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Feb 2016 |
GBX |
33 |
33 |
32 |
33 |
33 |
0.0 (0.0%)
|
3,380 |
| 2 Feb 2016 |
GBX |
33 |
33 |
31.75 |
33 |
33 |
-0.5 (-1.49%)
|
85,000 |
| 1 Feb 2016 |
GBX |
34.5 |
34.75 |
31.75 |
33.5 |
33.5 |
-1 (-2.90%)
|
149,535 |
| 29 Jan 2016 |
GBX |
30.8998 |
35.499 |
30.8998 |
34.5 |
34.5 |
+4.25 (+14.05%)
|
3,988,678 |
| 28 Jan 2016 |
GBX |
30.25 |
30.6 |
29.62 |
30.25 |
30.25 |
0.0 (0.0%)
|
38,500 |
| 27 Jan 2016 |
GBX |
29.75 |
31 |
29 |
30.25 |
30.25 |
+0.5 (+1.68%)
|
32,000 |
| 26 Jan 2016 |
GBX |
30 |
30.5 |
28.5 |
29.75 |
29.75 |
-0.25 (-0.83%)
|
24,487 |
| 25 Jan 2016 |
GBX |
29.25 |
30.47 |
28.5 |
30 |
30 |
+0.75 (+2.56%)
|
77,100 |
| 22 Jan 2016 |
GBX |
28.25 |
29.94 |
28.25 |
29.25 |
29.25 |
+1.75 (+6.36%)
|
107,000 |
| 21 Jan 2016 |
GBX |
27.75 |
28 |
25.5 |
27.5 |
27.5 |
-0.25 (-0.90%)
|
80,178 |
| 20 Jan 2016 |
GBX |
27.75 |
28 |
27 |
27.75 |
27.75 |
0.0 (0.0%)
|
83,732 |
| 19 Jan 2016 |
GBX |
27.75 |
27.75 |
26.5 |
27.75 |
27.75 |
-0.5 (-1.77%)
|
76,309 |
| 18 Jan 2016 |
GBX |
28.8 |
28.8 |
27 |
28.25 |
28.25 |
-0.75 (-2.59%)
|
101,151 |
| 15 Jan 2016 |
GBX |
29 |
29 |
28 |
29 |
29 |
0.0 (0.0%)
|
42,500 |
| 14 Jan 2016 |
GBX |
30 |
30.667 |
29 |
29 |
29 |
-0.75 (-2.52%)
|
18,062 |
| 13 Jan 2016 |
GBX |
29.75 |
30.25 |
28.5 |
29.75 |
29.75 |
0.0 (0.0%)
|
175,279 |
| 12 Jan 2016 |
GBX |
29.75 |
29.75 |
29.14 |
29.75 |
29.75 |
-0.25 (-0.83%)
|
1,500 |
| 11 Jan 2016 |
GBX |
30 |
30 |
29.22 |
30 |
30 |
-0.25 (-0.83%)
|
56,989 |
| 8 Jan 2016 |
GBX |
30 |
30.25 |
30 |
30.25 |
30.25 |
+1 (+3.42%)
|
43,293 |
| 7 Jan 2016 |
GBX |
29.75 |
29.925 |
29 |
29.25 |
29.25 |
-0.5 (-1.68%)
|
43,302 |
| 6 Jan 2016 |
GBX |
31 |
31.5 |
29 |
29.75 |
29.75 |
-1.25 (-4.03%)
|
98,239 |
| 5 Jan 2016 |
GBX |
31 |
32 |
30.66 |
31 |
31 |
0.0 (0.0%)
|
15,000 |
| 4 Jan 2016 |
GBX |
30.1 |
32 |
30.1 |
31 |
31 |
+0.75 (+2.48%)
|
144,950 |
| 31 Dec 2015 |
GBX |
30.25 |
31.5 |
30.15 |
30.25 |
30.25 |
0.0 (0.0%)
|
58,593 |
| 30 Dec 2015 |
GBX |
30.25 |
31 |
30.25 |
30.25 |
30.25 |
0.0 (0.0%)
|
40,136 |
| 29 Dec 2015 |
GBX |
29.5 |
32 |
29.5 |
30.25 |
30.25 |
+1.25 (+4.31%)
|
148,675 |
| 24 Dec 2015 |
GBX |
29 |
29 |
28.75 |
29 |
29 |
0.0 (0.0%)
|
20,300 |
| 23 Dec 2015 |
GBX |
28.5 |
29.95 |
28.5 |
29 |
29 |
+0.5 (+1.75%)
|
136,838 |
| 22 Dec 2015 |
GBX |
27.25 |
28.75 |
27.15 |
28.5 |
28.5 |
+1.75 (+6.54%)
|
209,092 |
| 21 Dec 2015 |
GBX |
25.445 |
27.5 |
25.445 |
26.75 |
26.75 |
+1.5 (+5.94%)
|
224,846 |
