Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/01/2017 35.50p 38.50p 35.50p 37.50p 122686
10/01/2017 35.50p 36.50p 35.50p 35.50p 26184
09/01/2017 35.00p 36.48p 35.00p 35.50p 34124
06/01/2017 35.00p 36.00p 34.15p 35.00p 126679
05/01/2017 34.50p 35.98p 34.42p 35.00p 70238
04/01/2017 34.50p 35.48p 34.50p 34.50p 25884
03/01/2017 34.50p 35.48p 33.92p 34.50p 15699
30/12/2016 34.50p 35.48p 34.50p 34.50p 5000
29/12/2016 34.50p 35.48p 34.50p 34.50p 1247
28/12/2016 34.00p 35.48p 34.00p 34.50p 17597
23/12/2016 34.00p 34.00p 34.00p 34.00p 0
22/12/2016 34.00p 34.50p 33.72p 34.00p 107000
21/12/2016 34.00p 34.50p 34.00p 34.00p 73463
20/12/2016 34.00p 34.00p 33.50p 34.00p 73153
19/12/2016 33.75p 34.00p 33.50p 34.00p 95200
16/12/2016 35.00p 35.00p 33.61p 33.75p 10225
15/12/2016 35.00p 35.00p 34.00p 35.00p 51000
14/12/2016 34.50p 36.40p 34.50p 35.00p 100512
13/12/2016 33.25p 35.00p 32.50p 34.50p 671417
12/12/2016 33.00p 33.36p 33.00p 33.25p 2010
09/12/2016 33.00p 34.00p 32.30p 33.00p 237642
08/12/2016 33.00p 33.10p 32.10p 33.00p 28585
07/12/2016 33.00p 33.00p 32.00p 33.00p 53430
06/12/2016 33.00p 33.00p 32.00p 33.00p 34288
05/12/2016 33.00p 33.50p 32.10p 33.00p 44566
02/12/2016 32.50p 33.00p 31.50p 33.00p 138528
01/12/2016 32.50p 32.75p 31.50p 32.50p 5633
30/11/2016 32.50p 32.50p 32.50p 32.50p 0
29/11/2016 32.50p 32.75p 32.50p 32.50p 23500
28/11/2016 32.50p 32.75p 32.50p 32.50p 45000
25/11/2016 32.50p 32.75p 32.50p 32.50p 6088
24/11/2016 32.50p 32.50p 32.50p 32.50p 0
23/11/2016 32.50p 32.99p 31.77p 32.50p 48402
22/11/2016 32.50p 33.00p 32.50p 32.50p 146
21/11/2016 32.50p 32.50p 32.50p 32.50p 0
18/11/2016 32.50p 33.00p 32.50p 32.50p 15031
17/11/2016 32.50p 32.50p 31.50p 32.50p 50000
16/11/2016 32.50p 32.50p 32.50p 32.50p 0
15/11/2016 32.50p 33.08p 32.50p 32.50p 1795
14/11/2016 32.50p 33.25p 32.50p 32.50p 21984
11/11/2016 32.00p 32.95p 32.00p 32.50p 5290
10/11/2016 32.00p 32.45p 32.00p 32.00p 21545
09/11/2016 32.00p 32.00p 30.75p 32.00p 25000
08/11/2016 32.00p 32.95p 31.00p 32.00p 251702
07/11/2016 32.50p 32.50p 31.50p 32.00p 21504
04/11/2016 33.25p 33.25p 32.00p 32.50p 55237
03/11/2016 33.25p 33.25p 33.25p 33.25p 0
02/11/2016 33.25p 33.40p 32.50p 33.25p 45500
01/11/2016 33.25p 33.75p 32.50p 33.25p 20787
31/10/2016 33.25p 34.00p 32.66p 33.25p 24873
28/10/2016 32.00p 33.25p 32.00p 33.25p 38140
27/10/2016 32.00p 32.00p 32.00p 32.00p 0
26/10/2016 32.00p 32.00p 32.00p 32.00p 0
25/10/2016 32.00p 32.00p 31.32p 32.00p 9760
24/10/2016 32.00p 32.00p 32.00p 32.00p 0
21/10/2016 32.00p 33.00p 32.00p 32.00p 15490
20/10/2016 32.50p 33.00p 32.00p 32.00p 37907
19/10/2016 32.50p 32.50p 32.00p 32.50p 60000
18/10/2016 32.00p 32.50p 32.00p 32.50p 0
17/10/2016 32.00p 32.00p 32.00p 32.00p 0
14/10/2016 31.75p 32.00p 31.75p 32.00p 0
13/10/2016 31.75p 31.75p 31.75p 31.75p 0
12/10/2016 32.00p 32.50p 31.25p 31.75p 215000
11/10/2016 32.00p 32.88p 32.00p 32.00p 120000
10/10/2016 32.00p 33.00p 32.00p 32.00p 10000
07/10/2016 32.00p 33.00p 31.50p 32.00p 55000
06/10/2016 32.00p 32.70p 32.00p 32.00p 19
05/10/2016 32.00p 33.00p 32.00p 32.00p 13798
04/10/2016 33.00p 33.00p 31.74p 32.00p 20572
03/10/2016 33.00p 33.00p 32.03p 33.00p 55504
30/09/2016 33.00p 34.00p 33.00p 33.00p 17549
29/09/2016 32.25p 33.50p 32.05p 33.00p 28585
28/09/2016 32.00p 33.00p 32.00p 32.25p 35621
27/09/2016 31.00p 33.00p 31.00p 32.00p 37443
26/09/2016 31.00p 32.00p 30.20p 31.00p 12862
23/09/2016 30.00p 31.75p 30.00p 31.00p 177950
22/09/2016 30.00p 30.82p 29.60p 30.00p 51961
21/09/2016 30.00p 30.60p 29.45p 30.00p 19169
20/09/2016 30.50p 30.84p 29.00p 30.00p 177125
19/09/2016 30.50p 30.99p 30.25p 30.50p 31271
16/09/2016 31.75p 31.75p 30.50p 30.50p 50000
15/09/2016 31.75p 31.75p 31.50p 31.75p 12500
14/09/2016 31.75p 31.75p 31.75p 31.75p 0
13/09/2016 32.25p 32.42p 31.50p 31.75p 48408
12/09/2016 32.75p 32.75p 32.00p 32.25p 4244
09/09/2016 32.75p 33.25p 32.75p 32.75p 6015
08/09/2016 32.75p 33.44p 32.00p 32.75p 19197
07/09/2016 33.50p 33.99p 32.03p 32.75p 80534
06/09/2016 35.25p 35.50p 33.50p 33.50p 493923
05/09/2016 33.75p 35.00p 33.75p 34.00p 98929
02/09/2016 33.75p 35.00p 33.20p 33.75p 156443
01/09/2016 32.00p 34.13p 32.00p 33.75p 111880
31/08/2016 31.75p 33.00p 31.75p 32.00p 21891
30/08/2016 31.75p 32.50p 31.75p 31.75p 18280
26/08/2016 29.50p 32.00p 29.50p 31.75p 146056
25/08/2016 29.00p 30.00p 29.00p 29.50p 56759
24/08/2016 29.25p 29.96p 28.60p 29.00p 60473
23/08/2016 28.75p 29.73p 28.30p 29.25p 177841
22/08/2016 28.75p 29.37p 28.75p 28.75p 36013
19/08/2016 28.75p 29.40p 28.75p 28.75p 33440
18/08/2016 28.75p 29.20p 28.05p 28.75p 21141
17/08/2016 28.75p 28.75p 28.75p 28.75p 0
16/08/2016 28.75p 29.20p 28.75p 28.75p 91599
15/08/2016 28.50p 29.12p 28.00p 28.75p 204950
12/08/2016 28.50p 28.50p 28.00p 28.50p 9517
11/08/2016 28.50p 28.50p 28.00p 28.50p 60870
10/08/2016 28.50p 28.50p 28.00p 28.50p 44691
09/08/2016 28.75p 28.75p 28.00p 28.50p 19500
08/08/2016 29.50p 29.50p 28.50p 28.75p 1067
05/08/2016 29.75p 29.75p 28.50p 29.50p 79094
04/08/2016 30.25p 30.25p 28.50p 29.75p 17449
03/08/2016 30.25p 30.25p 29.53p 30.25p 15258
02/08/2016 31.25p 31.25p 30.00p 30.25p 132521
01/08/2016 31.25p 32.00p 30.35p 31.25p 9989
29/07/2016 31.25p 31.60p 31.25p 31.25p 25674
28/07/2016 31.25p 31.25p 31.25p 31.25p 0
27/07/2016 31.25p 31.25p 31.25p 31.25p 0
26/07/2016 31.50p 31.50p 30.50p 31.25p 19881
25/07/2016 31.75p 32.50p 31.50p 31.50p 20865
22/07/2016 31.75p 31.75p 31.75p 31.75p 0
21/07/2016 31.75p 32.20p 31.75p 31.75p 101972
20/07/2016 31.75p 31.75p 31.75p 31.75p 0
19/07/2016 31.75p 32.28p 31.75p 31.75p 48952
18/07/2016 31.75p 31.75p 31.00p 31.75p 6406
15/07/2016 31.75p 31.75p 31.75p 31.75p 0
14/07/2016 31.00p 32.20p 31.00p 31.75p 59940
13/07/2016 30.50p 30.50p 30.50p 30.50p 16354
12/07/2016 30.50p 31.50p 30.50p 30.50p 8096
11/07/2016 30.50p 30.75p 30.50p 30.50p 16518
08/07/2016 30.50p 30.50p 30.50p 30.50p 0
07/07/2016 30.50p 30.75p 29.50p 30.50p 2764
06/07/2016 30.50p 30.95p 30.50p 30.50p 1215
05/07/2016 30.00p 30.50p 29.03p 30.50p 141268
04/07/2016 30.25p 30.45p 29.00p 30.00p 125046
01/07/2016 30.25p 30.25p 29.53p 30.25p 18898
30/06/2016 30.25p 30.25p 29.50p 30.25p 40000
29/06/2016 30.00p 30.25p 29.00p 30.25p 32224
28/06/2016 29.25p 30.48p 28.21p 30.00p 77833
27/06/2016 32.00p 33.00p 28.06p 29.25p 152274
24/06/2016 32.00p 32.60p 31.00p 32.00p 69357
23/06/2016 33.25p 33.25p 32.85p 33.25p 6066
22/06/2016 33.25p 33.25p 32.70p 33.25p 19922
21/06/2016 33.25p 33.25p 33.25p 33.25p 0
20/06/2016 33.25p 33.40p 32.80p 33.25p 2360
17/06/2016 33.25p 33.25p 33.25p 33.25p 0
16/06/2016 33.25p 33.25p 33.25p 33.25p 0
15/06/2016 33.25p 33.70p 32.70p 33.25p 31836
14/06/2016 33.25p 33.25p 32.50p 33.25p 137247
13/06/2016 33.25p 33.25p 32.73p 33.25p 63282
10/06/2016 33.00p 33.60p 33.00p 33.25p 505000
09/06/2016 32.75p 33.60p 32.00p 33.00p 103000
08/06/2016 32.75p 33.50p 31.50p 32.75p 55901
07/06/2016 32.75p 32.75p 32.75p 32.75p 0
06/06/2016 32.75p 33.50p 31.60p 32.75p 1075
03/06/2016 32.75p 32.90p 31.60p 32.75p 20000
02/06/2016 32.75p 32.75p 31.55p 32.75p 57271
01/06/2016 30.25p 32.75p 30.25p 32.75p 48264
31/05/2016 30.25p 30.25p 29.90p 30.25p 15000
27/05/2016 32.50p 32.50p 29.50p 30.25p 43067
26/05/2016 32.50p 32.50p 31.50p 32.50p 10570
25/05/2016 32.50p 32.75p 32.50p 32.50p 8400
24/05/2016 32.50p 32.60p 32.50p 32.50p 75000
23/05/2016 32.50p 32.60p 32.50p 32.50p 2129
20/05/2016 32.50p 32.50p 32.00p 32.50p 33000
19/05/2016 32.25p 32.50p 31.53p 32.50p 38279
18/05/2016 33.00p 33.00p 31.00p 32.25p 150648
17/05/2016 33.00p 33.00p 33.00p 33.00p 0
16/05/2016 33.00p 33.00p 33.00p 33.00p 18000
13/05/2016 33.00p 33.00p 32.00p 33.00p 62079
12/05/2016 33.00p 34.00p 33.00p 33.00p 9928
11/05/2016 33.00p 33.00p 33.00p 33.00p 0
10/05/2016 33.00p 33.00p 33.00p 33.00p 0
09/05/2016 33.25p 33.25p 32.50p 33.00p 17263
06/05/2016 34.25p 34.25p 32.50p 33.25p 136046
05/05/2016 35.50p 35.50p 33.50p 34.25p 105059
04/05/2016 35.50p 35.50p 35.50p 35.50p 25318
03/05/2016 35.50p 35.50p 35.00p 35.50p 52783
29/04/2016 35.50p 35.50p 34.53p 35.50p 7847
28/04/2016 36.00p 36.00p 34.00p 35.50p 2516640
27/04/2016 36.75p 36.75p 35.00p 36.00p 45911
26/04/2016 37.00p 37.10p 37.00p 37.00p 69628
25/04/2016 37.00p 37.00p 36.00p 37.00p 8923
22/04/2016 37.00p 37.10p 36.00p 37.00p 24818
21/04/2016 37.00p 37.10p 36.00p 37.00p 18328
20/04/2016 37.00p 37.50p 36.25p 37.00p 62134
19/04/2016 37.00p 37.25p 36.00p 37.00p 18526
18/04/2016 37.00p 37.00p 37.00p 37.00p 0
15/04/2016 37.00p 37.50p 36.00p 37.00p 60242
14/04/2016 37.00p 37.95p 37.00p 37.00p 69637
13/04/2016 36.50p 37.80p 36.50p 37.00p 36661
12/04/2016 36.50p 36.83p 36.00p 36.50p 49916
11/04/2016 37.00p 37.70p 36.00p 36.50p 63622
08/04/2016 37.00p 38.00p 37.00p 37.00p 31975
07/04/2016 37.00p 38.00p 36.00p 37.00p 203506
06/04/2016 37.00p 38.00p 36.00p 37.50p 209457
05/04/2016 37.00p 37.99p 36.10p 37.00p 64274
04/04/2016 37.50p 39.00p 36.54p 37.00p 379702
01/04/2016 37.00p 38.00p 37.00p 37.00p 3362830
31/03/2016 37.00p 38.00p 37.00p 37.00p 112363
30/03/2016 36.50p 37.50p 36.00p 37.00p 371250

*Close Price adjusted for both dividends and splits