Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/05/2017 49.00p 49.00p 48.00p 49.00p 40847
17/05/2017 49.00p 49.00p 48.00p 49.00p 205420
16/05/2017 49.00p 49.44p 48.20p 49.00p 92300
15/05/2017 49.00p 49.54p 48.40p 49.00p 121262
12/05/2017 49.00p 50.02p 48.20p 49.00p 37770
11/05/2017 49.00p 49.76p 48.00p 49.00p 131445
10/05/2017 48.75p 49.10p 48.50p 48.50p 96115
09/05/2017 50.75p 50.75p 48.00p 48.75p 118692
08/05/2017 50.75p 50.75p 49.50p 50.75p 60580
05/05/2017 50.75p 50.75p 49.50p 50.75p 59000
04/05/2017 50.50p 50.88p 49.00p 50.75p 427867
03/05/2017 53.50p 53.50p 49.00p 50.00p 3934653
02/05/2017 52.75p 54.25p 52.75p 53.75p 300490
28/04/2017 52.75p 53.15p 52.75p 52.75p 7456
27/04/2017 53.25p 53.45p 52.15p 52.75p 58397
26/04/2017 54.75p 54.75p 52.53p 53.25p 176123
25/04/2017 53.75p 57.00p 53.75p 54.75p 783605
24/04/2017 51.75p 54.50p 51.75p 53.75p 462379
21/04/2017 51.00p 51.20p 50.25p 51.00p 94041
20/04/2017 51.00p 51.66p 49.01p 51.00p 145823
19/04/2017 51.00p 51.94p 50.70p 51.00p 128354
18/04/2017 51.00p 52.00p 50.55p 51.00p 249213
13/04/2017 48.50p 51.80p 48.50p 51.00p 389927
12/04/2017 46.75p 49.50p 46.75p 48.50p 396581
11/04/2017 46.75p 47.50p 46.66p 46.75p 766176
10/04/2017 47.50p 48.50p 46.00p 46.75p 1025654
07/04/2017 46.25p 48.20p 45.70p 47.50p 149085
06/04/2017 45.50p 47.00p 44.62p 46.25p 1058280
05/04/2017 45.00p 46.50p 37.50p 45.50p 842221
04/04/2017 44.00p 45.00p 44.00p 44.00p 581634
03/04/2017 42.50p 45.00p 42.50p 44.00p 1212760
31/03/2017 42.50p 43.00p 42.00p 42.50p 45000
30/03/2017 40.25p 43.50p 40.25p 42.50p 614141
29/03/2017 40.00p 40.85p 39.50p 40.25p 1120674
28/03/2017 40.00p 40.00p 39.00p 40.00p 328752
27/03/2017 40.00p 40.00p 39.35p 40.00p 120258
24/03/2017 40.00p 40.00p 39.03p 40.00p 74449
23/03/2017 40.00p 40.40p 39.55p 40.00p 79649
22/03/2017 41.00p 41.50p 39.50p 40.00p 2426233
21/03/2017 41.50p 41.60p 41.03p 41.50p 9522
20/03/2017 42.00p 42.80p 41.03p 41.50p 14609
17/03/2017 42.00p 42.90p 42.00p 42.00p 59237
16/03/2017 43.50p 43.50p 41.00p 42.00p 146690
15/03/2017 44.00p 44.90p 42.65p 43.50p 278247
14/03/2017 44.00p 44.90p 43.41p 44.00p 50789
13/03/2017 44.00p 44.96p 44.00p 44.00p 44630
10/03/2017 44.00p 44.90p 44.00p 44.00p 42245
09/03/2017 44.00p 44.95p 43.40p 44.00p 36500
08/03/2017 44.00p 44.90p 44.00p 44.00p 6659
07/03/2017 44.00p 44.00p 43.40p 44.00p 13499
06/03/2017 44.00p 44.90p 44.00p 44.00p 14228
03/03/2017 43.50p 45.00p 43.00p 44.00p 263619
02/03/2017 43.00p 44.50p 43.00p 43.50p 285954
01/03/2017 43.00p 44.00p 40.00p 43.00p 1279636
28/02/2017 43.00p 44.00p 43.00p 43.00p 100899
27/02/2017 43.00p 43.90p 43.00p 43.00p 83800
24/02/2017 42.50p 43.75p 42.50p 43.00p 110845
23/02/2017 42.50p 43.50p 42.50p 42.50p 5684
22/02/2017 42.50p 43.50p 42.50p 42.50p 62611
21/02/2017 42.75p 42.75p 42.06p 42.50p 280
20/02/2017 42.75p 43.50p 42.75p 42.75p 200160
17/02/2017 42.75p 42.75p 42.75p 42.75p 0
16/02/2017 41.75p 43.49p 41.75p 42.75p 57088
15/02/2017 42.50p 42.50p 41.75p 41.75p 3000
14/02/2017 42.75p 42.75p 42.00p 42.50p 20000
13/02/2017 43.00p 43.50p 42.00p 42.75p 104492
10/02/2017 44.00p 44.00p 42.60p 43.00p 26853
09/02/2017 44.00p 44.49p 43.53p 44.00p 65367
08/02/2017 44.00p 44.50p 44.00p 44.00p 45330
07/02/2017 44.00p 45.00p 43.88p 44.00p 101839
06/02/2017 41.00p 45.00p 40.00p 44.00p 335444
03/02/2017 44.75p 45.37p 39.00p 41.00p 104339
02/02/2017 44.75p 45.40p 44.75p 44.75p 1000
01/02/2017 44.75p 45.40p 44.75p 44.75p 25783
31/01/2017 44.75p 44.75p 44.75p 44.75p 0
30/01/2017 44.75p 45.40p 44.75p 44.75p 5800
27/01/2017 44.00p 45.46p 44.00p 44.75p 107294
26/01/2017 44.00p 44.00p 44.00p 44.00p 0
25/01/2017 44.00p 44.00p 43.53p 44.00p 1000
24/01/2017 44.00p 44.00p 43.53p 44.00p 6000
23/01/2017 44.00p 44.00p 44.00p 44.00p 0
20/01/2017 45.50p 45.50p 43.52p 44.00p 135793
19/01/2017 45.50p 45.50p 45.50p 45.50p 0
18/01/2017 44.50p 45.70p 43.60p 45.50p 178577
17/01/2017 38.25p 46.00p 38.25p 44.50p 409983
16/01/2017 37.50p 38.50p 37.00p 37.50p 38349
13/01/2017 37.50p 38.50p 37.00p 37.50p 48078
12/01/2017 37.50p 38.50p 37.50p 37.50p 730

*Close Price adjusted for both dividends and splits