Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2022 167.10p 172.40p 163.70p 164.20p 1118409
02/02/2022 164.00p 171.40p 163.88p 170.30p 1060850
01/02/2022 167.80p 172.20p 163.50p 164.60p 2874650
31/01/2022 160.00p 168.00p 160.00p 167.10p 1669922
28/01/2022 168.00p 168.00p 158.20p 161.00p 2254034
27/01/2022 152.40p 161.10p 152.40p 161.10p 2718518
26/01/2022 162.00p 165.20p 159.50p 160.10p 2047829
25/01/2022 155.20p 167.00p 148.20p 160.40p 4463286
24/01/2022 161.90p 161.90p 148.30p 148.40p 4227687
21/01/2022 156.00p 160.30p 155.60p 160.00p 1915652
20/01/2022 156.70p 162.40p 154.70p 160.00p 4993231
19/01/2022 152.00p 157.80p 152.00p 154.70p 1322886
18/01/2022 167.00p 167.00p 153.60p 156.70p 963391
17/01/2022 156.00p 162.10p 152.00p 160.80p 1665819
14/01/2022 152.60p 160.00p 152.60p 155.10p 1320068
13/01/2022 159.50p 165.70p 159.00p 159.10p 782774
12/01/2022 171.10p 171.10p 162.00p 162.50p 787084
10/01/2022 159.40p 166.70p 156.90p 161.20p 3592288
07/01/2022 179.20p 179.20p 165.60p 167.40p 2567197
06/01/2022 172.00p 179.90p 168.40p 171.40p 2036224
05/01/2022 168.90p 173.43p 162.80p 172.00p 836727
04/01/2022 181.80p 181.80p 168.60p 170.60p 820695
03/01/2022 175.00p 183.80p 175.00p 177.80p 164544
31/12/2021 175.00p 183.80p 175.00p 177.80p 164544
30/12/2021 172.80p 178.20p 172.50p 177.90p 633409
29/12/2021 175.30p 180.20p 166.90p 173.40p 618517
28/12/2021 165.00p 176.90p 165.00p 175.70p 305143
27/12/2021 165.00p 176.90p 165.00p 175.70p 305143
24/12/2021 165.00p 176.90p 165.00p 175.70p 305143
23/12/2021 173.10p 174.10p 165.60p 173.20p 613513
22/12/2021 170.80p 170.80p 161.80p 165.10p 676510
21/12/2021 156.10p 163.40p 156.10p 162.70p 466026
20/12/2021 167.00p 167.00p 159.70p 163.40p 340832
17/12/2021 160.00p 165.10p 160.00p 164.00p 4243620
16/12/2021 166.70p 167.65p 161.50p 163.40p 620501
15/12/2021 159.80p 162.97p 158.30p 161.10p 572425
14/12/2021 167.20p 169.80p 159.70p 161.00p 1150218
13/12/2021 170.00p 172.40p 167.60p 167.70p 684912
10/12/2021 173.50p 173.50p 169.40p 170.00p 941828
09/12/2021 171.40p 174.10p 170.70p 173.00p 521540
08/12/2021 171.90p 177.50p 170.10p 172.00p 933378
07/12/2021 172.00p 173.70p 169.50p 172.90p 873314
06/12/2021 175.50p 175.50p 166.90p 168.70p 3655374
03/12/2021 179.50p 180.00p 166.90p 167.40p 1280289
02/12/2021 172.00p 174.20p 171.00p 171.10p 2623673
01/12/2021 169.00p 174.40p 167.20p 172.80p 705607
30/11/2021 161.30p 170.30p 161.30p 167.70p 1607825
29/11/2021 173.00p 177.90p 169.00p 169.70p 1082754
26/11/2021 167.80p 171.90p 167.34p 170.00p 719181
25/11/2021 175.70p 175.70p 170.00p 172.20p 492120
24/11/2021 178.00p 178.00p 169.00p 172.70p 1044334
23/11/2021 177.00p 178.00p 173.70p 174.20p 745372
22/11/2021 179.40p 181.00p 177.30p 177.40p 1200064
19/11/2021 180.00p 181.60p 177.60p 178.00p 2516018
18/11/2021 180.20p 180.90p 177.90p 180.00p 888409
17/11/2021 183.00p 184.70p 179.90p 180.00p 1427798
16/11/2021 193.90p 193.90p 181.10p 182.80p 1005480
15/11/2021 185.20p 189.10p 180.50p 184.90p 1046750
12/11/2021 185.00p 191.20p 183.14p 188.80p 1268788
11/11/2021 183.30p 186.40p 180.90p 184.70p 925442
10/11/2021 195.00p 195.00p 182.10p 185.20p 2221859
09/11/2021 198.00p 198.00p 185.80p 186.00p 1452350
08/11/2021 198.60p 198.60p 187.50p 191.70p 499349
05/11/2021 198.00p 198.00p 189.00p 190.00p 932799
04/11/2021 190.00p 199.30p 187.45p 192.90p 1736084
03/11/2021 188.20p 199.10p 187.80p 190.00p 1676068
02/11/2021 204.80p 204.80p 189.20p 189.40p 423346
01/11/2021 204.40p 204.40p 191.50p 196.00p 705961
29/10/2021 204.80p 204.80p 194.70p 195.80p 1715074
28/10/2021 192.70p 203.60p 192.70p 199.50p 1232360
27/10/2021 206.40p 207.00p 201.08p 202.60p 2614797
26/10/2021 208.80p 210.00p 199.49p 206.80p 341348
25/10/2021 205.80p 207.00p 200.40p 204.80p 608929
22/10/2021 213.00p 215.91p 201.60p 202.20p 510783
21/10/2021 208.80p 215.80p 208.08p 212.20p 639302
20/10/2021 211.60p 212.60p 207.60p 211.20p 772386
19/10/2021 213.60p 213.60p 203.00p 211.00p 792876
18/10/2021 205.00p 205.20p 201.00p 203.80p 1079472
15/10/2021 193.00p 204.40p 193.00p 202.60p 2751132
14/10/2021 202.00p 206.30p 200.40p 202.40p 1173228
13/10/2021 201.60p 206.00p 200.20p 201.40p 556839
12/10/2021 195.80p 202.00p 195.80p 198.80p 894183
11/10/2021 200.00p 200.76p 195.00p 198.10p 759221
08/10/2021 201.20p 204.20p 199.80p 200.40p 621639
07/10/2021 203.80p 206.40p 197.39p 202.20p 981283
06/10/2021 206.80p 206.80p 202.00p 203.20p 808743
05/10/2021 205.40p 210.40p 198.10p 207.40p 533548
04/10/2021 206.80p 209.20p 199.80p 201.80p 1196706
01/10/2021 214.00p 216.00p 204.40p 206.00p 818187
30/09/2021 211.00p 218.12p 211.00p 215.20p 655138
29/09/2021 210.00p 218.80p 210.00p 213.80p 834604
28/09/2021 225.40p 225.40p 209.20p 210.20p 1891409
27/09/2021 226.60p 227.80p 217.60p 219.80p 598511
24/09/2021 226.00p 226.00p 218.28p 221.00p 637978
23/09/2021 222.60p 229.26p 213.54p 225.60p 1357889
22/09/2021 217.00p 223.60p 208.80p 221.80p 1027952
21/09/2021 215.00p 218.90p 206.80p 216.00p 1892736
20/09/2021 225.00p 225.80p 213.20p 216.60p 1150587
17/09/2021 226.80p 228.99p 222.60p 225.00p 2035391
16/09/2021 221.00p 230.60p 220.20p 226.40p 414324
15/09/2021 229.80p 230.80p 225.00p 225.00p 542857
14/09/2021 227.80p 230.88p 222.80p 229.40p 518718
13/09/2021 239.00p 239.00p 224.00p 227.80p 424899
10/09/2021 227.40p 238.20p 227.20p 235.80p 879477
09/09/2021 220.40p 227.60p 220.40p 226.80p 516393
08/09/2021 220.20p 229.60p 220.20p 223.00p 319215
07/09/2021 222.20p 230.40p 221.80p 226.00p 420371
06/09/2021 228.00p 229.60p 224.40p 228.00p 554751
03/09/2021 226.80p 229.00p 222.00p 228.00p 774098
02/09/2021 236.00p 236.00p 223.80p 225.00p 1237671
01/09/2021 230.20p 235.80p 226.22p 227.80p 1146149
31/08/2021 220.40p 235.27p 220.40p 228.80p 1793395
30/08/2021 227.00p 231.40p 225.80p 230.60p 1101234
27/08/2021 227.00p 231.40p 225.80p 230.60p 1101234
26/08/2021 224.00p 227.60p 219.20p 227.00p 1608640
25/08/2021 216.40p 222.99p 216.40p 222.00p 383564
24/08/2021 221.00p 222.00p 215.80p 220.40p 403041
23/08/2021 219.00p 223.80p 217.20p 219.00p 1096137
20/08/2021 214.40p 221.40p 213.80p 219.00p 1663590
19/08/2021 214.00p 214.80p 209.00p 214.80p 853495
18/08/2021 220.00p 220.00p 211.20p 215.00p 814052
17/08/2021 211.20p 216.20p 203.00p 211.00p 862634
16/08/2021 209.40p 214.80p 202.00p 212.00p 827086
13/08/2021 215.60p 216.00p 210.80p 210.80p 632780
12/08/2021 210.40p 214.80p 202.00p 213.80p 525549
11/08/2021 217.00p 217.00p 206.20p 211.00p 834078
10/08/2021 215.60p 215.60p 205.20p 207.00p 2023542
09/08/2021 208.80p 219.40p 204.40p 206.40p 418376
06/08/2021 201.80p 210.00p 201.80p 210.00p 974014
05/08/2021 205.00p 211.20p 204.00p 206.00p 1042072
04/08/2021 213.00p 215.00p 205.60p 206.00p 1820647
03/08/2021 219.00p 219.00p 207.80p 212.00p 3859295
02/08/2021 213.60p 215.80p 207.20p 208.80p 1527193
30/07/2021 215.80p 227.00p 213.40p 214.60p 1004501
29/07/2021 213.00p 220.40p 212.91p 218.00p 1756613
28/07/2021 205.60p 219.00p 205.60p 216.60p 738518
27/07/2021 206.20p 218.20p 206.20p 213.60p 2531918
26/07/2021 209.00p 218.40p 209.00p 216.40p 1239620
23/07/2021 202.80p 213.00p 201.20p 211.20p 1326525
22/07/2021 193.50p 202.20p 193.29p 202.20p 1932101
21/07/2021 191.20p 192.90p 187.86p 192.60p 900846
20/07/2021 191.30p 192.00p 181.30p 187.10p 1612261
19/07/2021 186.00p 192.96p 184.30p 187.50p 2363782
16/07/2021 198.00p 204.20p 184.50p 189.00p 8918057
15/07/2021 197.90p 199.90p 197.30p 198.00p 1019003
14/07/2021 197.00p 199.53p 188.30p 198.00p 710367
13/07/2021 183.40p 198.77p 183.40p 198.40p 773434
12/07/2021 192.30p 195.00p 190.40p 193.50p 465451
09/07/2021 184.40p 192.29p 184.00p 190.50p 569997
08/07/2021 190.30p 195.54p 185.20p 189.90p 724557
07/07/2021 190.10p 195.10p 189.60p 194.60p 525964
06/07/2021 187.00p 190.60p 185.80p 190.60p 2878538
05/07/2021 189.90p 191.10p 182.90p 187.50p 380374
02/07/2021 182.90p 191.70p 182.90p 190.00p 786805
01/07/2021 188.90p 190.90p 184.90p 187.90p 593554
30/06/2021 195.00p 197.20p 188.00p 188.10p 1133262
29/06/2021 191.70p 195.50p 189.80p 195.50p 917138
28/06/2021 185.70p 196.80p 185.70p 190.50p 2561290
25/06/2021 184.40p 187.80p 181.95p 186.80p 687028
24/06/2021 183.60p 188.00p 173.20p 185.50p 2862552
23/06/2021 179.70p 183.90p 177.80p 182.90p 2144123
22/06/2021 180.00p 181.70p 177.90p 180.80p 885849
21/06/2021 186.20p 186.20p 177.40p 178.80p 1959894
18/06/2021 181.80p 188.76p 180.80p 186.20p 5016409
17/06/2021 170.60p 182.00p 170.60p 182.00p 1580146
16/06/2021 176.00p 179.80p 174.57p 179.30p 1339594
15/06/2021 177.90p 178.10p 168.60p 174.70p 347944
14/06/2021 174.50p 181.86p 174.50p 178.10p 1175030
11/06/2021 178.90p 179.60p 169.36p 176.70p 660667
10/06/2021 176.00p 182.60p 174.40p 178.30p 771594
09/06/2021 172.90p 175.84p 169.00p 174.90p 1678181
08/06/2021 178.00p 178.00p 171.60p 173.00p 996738
07/06/2021 170.00p 173.60p 165.10p 172.00p 749662
04/06/2021 171.20p 171.20p 162.40p 165.60p 507418
03/06/2021 175.70p 175.70p 162.70p 162.70p 407554
02/06/2021 167.00p 172.35p 163.00p 168.10p 3435471
01/06/2021 162.00p 171.80p 162.00p 167.40p 674757
31/05/2021 181.40p 181.40p 169.90p 170.00p 1261255
28/05/2021 181.40p 181.40p 169.90p 170.00p 1261255
27/05/2021 175.90p 178.90p 171.60p 172.90p 2337770
26/05/2021 178.00p 180.91p 175.10p 178.20p 659194
25/05/2021 182.00p 182.00p 172.80p 178.20p 745719
24/05/2021 180.00p 180.00p 172.50p 177.80p 669115
21/05/2021 176.90p 180.40p 166.90p 175.00p 845677
20/05/2021 171.80p 176.60p 161.40p 175.40p 523237
19/05/2021 170.00p 170.50p 165.50p 169.70p 650897
18/05/2021 170.10p 170.10p 164.10p 169.20p 449382
17/05/2021 174.00p 174.00p 165.40p 167.70p 818066
14/05/2021 163.90p 168.20p 162.50p 168.00p 849531
13/05/2021 159.90p 163.30p 158.50p 162.60p 769829
12/05/2021 162.30p 163.20p 159.00p 160.50p 1455229
11/05/2021 163.80p 165.50p 157.20p 162.20p 2402429
10/05/2021 160.00p 168.00p 160.00p 162.20p 1029643
07/05/2021 165.00p 170.00p 161.80p 164.40p 2332721
06/05/2021 165.00p 172.00p 165.00p 168.70p 2785630
05/05/2021 170.00p 170.50p 167.20p 168.90p 1810599
04/05/2021 172.50p 182.70p 168.60p 168.60p 4276270
03/05/2021 182.90p 182.90p 177.20p 180.80p 2216486
30/04/2021 182.90p 182.90p 177.20p 180.80p 2216486
29/04/2021 175.40p 178.60p 170.10p 178.10p 1465392

*Close Price adjusted for both dividends and splits