Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/03/2018 79.00p 81.99p 78.80p 79.20p 717725
28/02/2018 79.40p 79.40p 77.83p 78.40p 142262
27/02/2018 78.40p 80.00p 78.00p 79.00p 228075
26/02/2018 81.00p 81.80p 77.20p 78.20p 703748
23/02/2018 82.80p 82.80p 80.60p 80.60p 328360
22/02/2018 82.20p 84.72p 81.50p 81.80p 670275
21/02/2018 82.00p 84.04p 81.60p 83.60p 777284
20/02/2018 82.00p 82.70p 80.59p 81.40p 553166
19/02/2018 81.00p 83.61p 79.23p 82.20p 924120
16/02/2018 75.00p 80.00p 75.00p 79.60p 836137
15/02/2018 71.00p 76.60p 71.00p 75.00p 1286043
14/02/2018 71.00p 72.20p 69.30p 71.20p 829051
13/02/2018 75.40p 76.24p 71.20p 71.60p 500169
12/02/2018 77.20p 80.00p 74.60p 75.00p 1853119
09/02/2018 77.60p 78.80p 74.90p 76.60p 985893
08/02/2018 77.80p 79.37p 77.80p 78.80p 1640572
07/02/2018 76.00p 80.05p 76.00p 79.20p 538760
06/02/2018 71.60p 80.60p 65.99p 77.00p 1895728
05/02/2018 77.80p 77.80p 71.51p 75.00p 2068786
02/02/2018 78.40p 81.62p 78.33p 78.40p 271561
01/02/2018 82.00p 82.00p 78.57p 78.60p 71026
31/01/2018 80.40p 81.73p 80.00p 80.60p 1406700
30/01/2018 80.00p 81.60p 79.56p 80.60p 443774
29/01/2018 82.80p 82.80p 75.00p 81.20p 972973
26/01/2018 80.60p 83.20p 79.69p 81.00p 1898900
25/01/2018 80.80p 81.80p 79.20p 80.10p 107300
24/01/2018 78.20p 81.60p 78.20p 80.80p 656953
23/01/2018 84.00p 84.69p 78.20p 80.00p 2496033
22/01/2018 78.20p 88.00p 78.20p 84.00p 4103470
19/01/2018 71.40p 75.00p 71.00p 74.80p 391293
18/01/2018 71.80p 74.00p 69.20p 71.00p 682987
17/01/2018 70.00p 73.00p 68.50p 71.00p 1760971
16/01/2018 67.20p 70.00p 67.20p 70.00p 2281322
15/01/2018 69.00p 69.60p 67.00p 68.80p 230369
12/01/2018 68.00p 69.34p 64.13p 68.60p 1382523
11/01/2018 65.60p 69.00p 65.60p 68.00p 124608
10/01/2018 64.80p 66.00p 64.40p 65.60p 757312
09/01/2018 64.00p 65.00p 63.08p 64.40p 1491265
08/01/2018 63.00p 65.83p 61.20p 63.00p 539367
05/01/2018 66.00p 66.00p 64.00p 64.60p 226120
04/01/2018 68.00p 68.00p 65.00p 66.00p 352559
03/01/2018 66.00p 67.32p 65.00p 67.00p 227290
02/01/2018 65.00p 68.00p 65.00p 66.60p 504156
29/12/2017 68.00p 68.75p 67.50p 68.00p 95205
28/12/2017 67.00p 67.50p 65.02p 67.00p 73912
27/12/2017 61.00p 67.75p 61.00p 67.75p 114340
22/12/2017 62.75p 65.00p 62.75p 64.75p 40701
21/12/2017 60.00p 64.75p 60.00p 63.50p 193132
20/12/2017 59.25p 63.75p 59.25p 63.75p 63839
19/12/2017 62.25p 63.98p 59.00p 60.50p 191415
18/12/2017 65.00p 65.78p 62.00p 63.25p 115313
15/12/2017 65.00p 66.00p 63.00p 65.00p 348194
14/12/2017 65.00p 65.13p 64.00p 64.00p 276867
13/12/2017 67.00p 67.00p 65.00p 65.00p 154724
12/12/2017 65.50p 66.71p 65.00p 65.50p 488592
11/12/2017 66.00p 66.72p 65.50p 65.50p 249248
08/12/2017 66.00p 66.75p 65.21p 66.00p 139420
07/12/2017 65.00p 66.50p 64.53p 65.00p 429334
06/12/2017 63.75p 66.00p 63.50p 64.50p 411203
05/12/2017 64.25p 64.50p 63.00p 64.00p 206670
04/12/2017 63.50p 64.50p 61.75p 64.25p 215811
01/12/2017 60.75p 63.23p 60.75p 61.50p 214914
30/11/2017 61.00p 61.75p 60.00p 60.75p 300555
29/11/2017 60.00p 62.00p 60.00p 61.50p 52923
28/11/2017 62.75p 62.75p 60.25p 61.50p 144357
27/11/2017 59.00p 62.00p 58.04p 59.50p 249625
24/11/2017 62.00p 62.00p 58.00p 59.00p 293574
23/11/2017 57.00p 62.00p 56.03p 61.50p 287639
22/11/2017 58.50p 58.90p 57.00p 57.00p 430960
21/11/2017 55.00p 58.50p 55.00p 58.50p 646040
20/11/2017 56.50p 58.72p 52.66p 55.00p 1592282
17/11/2017 61.00p 61.00p 55.75p 56.50p 458517
16/11/2017 59.50p 60.20p 58.00p 58.25p 253102
15/11/2017 60.25p 61.00p 58.50p 59.00p 2326680
14/11/2017 59.50p 61.25p 59.25p 60.25p 3309210
13/11/2017 61.00p 62.00p 51.25p 61.00p 11023737
10/11/2017 62.25p 62.25p 61.00p 61.00p 125524
09/11/2017 64.00p 65.00p 61.50p 62.00p 596084
08/11/2017 63.25p 64.52p 63.00p 63.00p 307327
07/11/2017 64.50p 65.25p 63.25p 63.50p 535069
06/11/2017 63.25p 64.10p 63.00p 63.00p 167391
03/11/2017 65.00p 66.40p 62.25p 63.00p 459378
02/11/2017 65.00p 67.00p 65.00p 66.00p 687500
01/11/2017 65.50p 66.25p 63.99p 66.25p 453901
31/10/2017 65.00p 66.02p 64.64p 65.50p 1439647
30/10/2017 64.00p 65.50p 63.06p 64.25p 1910471
27/10/2017 63.50p 64.75p 62.50p 63.00p 574397
26/10/2017 62.00p 63.00p 60.59p 63.00p 232525
25/10/2017 62.25p 62.58p 61.00p 62.25p 878700
24/10/2017 62.25p 62.50p 61.75p 61.75p 287676
23/10/2017 64.00p 64.50p 62.50p 63.25p 833047
20/10/2017 63.00p 64.25p 62.35p 63.75p 2140956
19/10/2017 62.00p 62.50p 59.77p 61.00p 475622
18/10/2017 61.00p 62.50p 61.00p 62.25p 1371425
17/10/2017 61.00p 61.75p 61.00p 61.50p 889692
16/10/2017 61.50p 61.78p 61.00p 61.00p 3077318
13/10/2017 60.00p 61.50p 60.00p 60.75p 3062048
12/10/2017 59.00p 60.00p 57.50p 59.50p 287636
11/10/2017 58.50p 59.00p 58.25p 59.00p 68553
10/10/2017 59.50p 60.00p 58.50p 58.50p 179336
09/10/2017 59.50p 59.50p 58.63p 58.63p 70300
06/10/2017 60.00p 60.00p 59.00p 59.00p 110640
05/10/2017 59.00p 60.00p 59.00p 59.38p 285105
04/10/2017 61.00p 61.00p 58.00p 58.00p 172871
03/10/2017 57.50p 60.50p 57.00p 59.00p 423378
02/10/2017 54.50p 56.00p 54.50p 55.50p 389023
29/09/2017 53.50p 55.00p 53.50p 55.00p 176434
28/09/2017 54.50p 55.00p 54.00p 55.00p 158484
27/09/2017 54.00p 54.00p 54.00p 54.00p 116459
26/09/2017 54.00p 55.00p 53.50p 53.87p 95906
25/09/2017 52.50p 54.00p 52.25p 54.00p 154941
22/09/2017 54.00p 54.00p 51.50p 51.75p 1684715
21/09/2017 54.25p 55.00p 54.00p 54.00p 281050
20/09/2017 53.00p 55.00p 52.50p 55.00p 1428382
19/09/2017 52.00p 54.00p 52.00p 52.50p 661031
18/09/2017 50.00p 52.25p 49.00p 52.25p 804162
15/09/2017 47.00p 50.00p 46.50p 50.00p 136922
14/09/2017 48.00p 48.00p 46.00p 48.00p 25329
13/09/2017 47.00p 47.00p 47.00p 47.00p 96748
12/09/2017 47.75p 47.75p 47.00p 47.00p 34254
11/09/2017 47.75p 47.75p 46.75p 46.75p 5556
08/09/2017 46.00p 47.75p 45.25p 47.75p 55343
07/09/2017 48.50p 48.50p 46.00p 46.00p 135414
06/09/2017 47.00p 48.50p 46.00p 47.25p 90763
05/09/2017 47.50p 48.00p 47.50p 47.50p 15909
04/09/2017 47.50p 48.25p 47.50p 48.00p 14970
01/09/2017 48.00p 49.75p 47.00p 48.00p 593268
31/08/2017 47.00p 47.75p 46.50p 47.75p 3171
30/08/2017 47.00p 47.50p 47.00p 47.50p 2585
29/08/2017 47.00p 47.00p 47.00p 47.00p 5947
25/08/2017 47.50p 48.00p 46.88p 46.88p 24572
24/08/2017 47.00p 48.00p 46.00p 48.00p 2552
23/08/2017 47.00p 47.00p 47.00p 47.00p 1134
22/08/2017 48.00p 48.00p 47.00p 47.38p 45808
21/08/2017 48.00p 48.00p 46.50p 46.50p 666637
18/08/2017 48.00p 48.25p 47.50p 47.50p 50004
17/08/2017 46.00p 48.00p 46.00p 46.50p 16177
16/08/2017 47.50p 47.75p 47.00p 47.00p 10004
15/08/2017 46.50p 46.50p 45.50p 46.00p 98474
14/08/2017 46.00p 46.00p 46.00p 46.00p 113629
11/08/2017 46.50p 46.50p 45.25p 45.50p 71618
10/08/2017 46.00p 47.00p 45.50p 47.00p 160019
09/08/2017 46.50p 46.50p 45.00p 46.00p 194849
08/08/2017 47.50p 47.50p 46.25p 46.25p 7187
07/08/2017 47.50p 47.50p 45.00p 45.75p 59113
04/08/2017 47.00p 47.00p 46.00p 46.00p 52545
03/08/2017 48.00p 49.00p 47.00p 47.00p 56225
02/08/2017 47.75p 47.75p 47.75p 47.75p 8497
01/08/2017 48.00p 48.00p 47.50p 47.50p 7457
31/07/2017 48.00p 48.00p 47.00p 47.50p 19816
28/07/2017 47.50p 47.50p 47.50p 47.50p 9430
27/07/2017 48.00p 49.00p 47.75p 47.75p 28626
26/07/2017 48.00p 48.00p 47.00p 47.75p 159640
25/07/2017 47.50p 47.50p 47.50p 47.50p 742
24/07/2017 48.00p 48.50p 47.50p 48.00p 70083
21/07/2017 47.00p 51.00p 47.00p 47.75p 389179
20/07/2017 45.00p 45.50p 44.50p 45.38p 232081
19/07/2017 46.00p 45.25p 45.25p 45.25p 654132
18/07/2017 46.00p 45.25p 45.00p 45.25p 113164
17/07/2017 46.00p 46.00p 45.00p 45.00p 999
14/07/2017 45.00p 45.00p 43.50p 44.00p 21766
13/07/2017 45.00p 45.00p 44.00p 44.00p 1112
12/07/2017 44.50p 44.50p 44.00p 44.00p 5558
11/07/2017 46.00p 46.00p 44.75p 45.12p 172033
10/07/2017 44.00p 44.75p 44.00p 44.75p 4430
07/07/2017 44.25p 44.50p 43.00p 44.50p 7440
06/07/2017 43.75p 44.50p 43.00p 44.50p 47500
05/07/2017 44.50p 44.50p 44.00p 44.00p 19421
04/07/2017 43.50p 44.00p 43.50p 44.00p 17000
03/07/2017 46.00p 46.00p 44.00p 44.25p 59594
30/06/2017 44.00p 45.50p 44.00p 45.50p 540
29/06/2017 44.50p 45.50p 44.50p 45.50p 909
28/06/2017 47.00p 47.00p 44.50p 45.75p 1009
27/06/2017 45.00p 45.00p 45.00p 45.00p 10000
26/06/2017 44.00p 46.00p 44.00p 45.50p 43500
23/06/2017 44.25p 45.00p 44.00p 44.25p 55924
22/06/2017 47.00p 47.00p 43.88p 43.88p 192813
21/06/2017 42.50p 50.00p 42.50p 47.50p 139804
20/06/2017 42.00p 43.00p 42.00p 42.25p 37000
19/06/2017 42.51p 43.50p 43.00p 43.50p 0
16/06/2017 42.51p 43.50p 42.51p 43.00p 232346
15/06/2017 43.75p 44.94p 42.75p 42.88p 567879
14/06/2017 43.50p 44.50p 43.50p 43.88p 434598
13/06/2017 44.00p 44.46p 43.00p 44.00p 2591770
12/06/2017 44.50p 44.50p 43.33p 43.50p 182614
09/06/2017 45.00p 45.73p 43.50p 44.50p 906221
08/06/2017 46.00p 46.50p 45.00p 45.50p 202119
07/06/2017 46.00p 47.40p 46.00p 46.25p 77599
06/06/2017 46.00p 47.00p 45.50p 46.00p 153468
05/06/2017 48.75p 49.81p 44.28p 46.00p 330671
02/06/2017 49.50p 49.50p 47.61p 48.75p 210506
01/06/2017 49.50p 50.25p 48.50p 49.50p 1186588
31/05/2017 49.50p 50.50p 49.50p 49.50p 82162
30/05/2017 49.50p 50.50p 48.75p 49.50p 149534
26/05/2017 47.25p 51.00p 47.25p 49.50p 525337
25/05/2017 47.00p 47.51p 46.70p 47.00p 64126
24/05/2017 47.25p 48.01p 47.00p 47.00p 158734
23/05/2017 48.25p 48.25p 46.00p 47.25p 110782
22/05/2017 49.00p 49.00p 47.00p 48.25p 140613
19/05/2017 49.00p 49.00p 47.00p 49.00p 142621

*Close Price adjusted for both dividends and splits