Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits