Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2020 118.10p 123.90p 118.10p 123.10p 1127031
29/06/2020 118.80p 124.86p 118.80p 121.20p 676841
26/06/2020 118.00p 126.50p 118.00p 123.10p 1783931
25/06/2020 125.10p 129.60p 120.80p 122.00p 1810919
24/06/2020 129.30p 132.60p 127.40p 129.80p 957947
23/06/2020 133.90p 134.40p 129.90p 132.60p 520666
22/06/2020 131.10p 134.40p 131.00p 131.00p 757100
19/06/2020 126.00p 134.00p 126.00p 132.00p 884175
18/06/2020 125.10p 133.00p 125.10p 130.00p 790715
17/06/2020 126.70p 131.90p 126.70p 131.90p 1204941
16/06/2020 126.60p 130.70p 124.13p 129.70p 1891128
15/06/2020 122.90p 125.00p 116.98p 125.00p 1362495
12/06/2020 120.70p 124.41p 120.40p 121.90p 3199306
11/06/2020 126.90p 126.90p 122.00p 123.50p 2312750
10/06/2020 128.80p 128.80p 125.00p 126.90p 1893048
09/06/2020 129.90p 129.90p 126.07p 127.50p 1209265
08/06/2020 138.20p 138.43p 126.10p 127.30p 2408943
05/06/2020 134.40p 137.80p 133.50p 136.10p 1796972
04/06/2020 135.00p 137.90p 132.50p 134.40p 5156627
03/06/2020 132.00p 134.00p 128.10p 133.10p 2319798
02/06/2020 137.00p 137.00p 129.20p 130.90p 4660479
01/06/2020 134.90p 138.10p 130.60p 134.00p 2579579
28/05/2020 140.00p 140.00p 133.70p 137.50p 915195
27/05/2020 137.10p 143.24p 132.70p 133.80p 703617
26/05/2020 141.60p 141.80p 134.60p 136.90p 1057276
25/05/2020 140.00p 140.00p 134.12p 135.80p 2560539
22/05/2020 140.00p 140.00p 134.12p 135.80p 2663960
21/05/2020 140.00p 143.77p 133.30p 139.40p 1132202
20/05/2020 140.00p 140.00p 132.20p 136.00p 1880715
19/05/2020 140.00p 140.00p 133.90p 137.50p 787910
15/05/2020 131.20p 131.20p 124.70p 125.70p 731796
14/05/2020 130.00p 133.00p 123.60p 124.70p 1623014
13/05/2020 134.90p 134.90p 128.38p 132.50p 793205
12/05/2020 134.00p 135.00p 129.50p 130.50p 1168338
11/05/2020 132.70p 133.10p 127.80p 130.70p 1263266
08/05/2020 133.00p 136.18p 126.70p 129.00p 1784118
07/05/2020 133.00p 136.18p 126.70p 129.00p 1715763
06/05/2020 129.00p 134.12p 128.39p 131.70p 1249308
05/05/2020 126.00p 133.00p 125.20p 132.10p 2047048
04/05/2020 126.00p 126.00p 121.72p 125.00p 1365720
01/05/2020 130.00p 130.00p 121.51p 122.80p 1128681
30/04/2020 134.00p 135.00p 125.00p 128.30p 4189083
29/04/2020 129.30p 134.50p 127.70p 129.00p 1427943
28/04/2020 129.00p 133.50p 125.00p 130.00p 3906833
27/04/2020 127.60p 130.70p 126.80p 128.30p 778553
24/04/2020 124.50p 129.13p 124.50p 126.00p 1189930
23/04/2020 132.90p 132.90p 124.80p 127.00p 2185666
22/04/2020 128.70p 130.00p 125.00p 130.00p 5938890
21/04/2020 126.50p 130.42p 122.20p 128.20p 1864926
20/04/2020 122.40p 129.90p 120.00p 127.60p 2002053
17/04/2020 124.20p 125.70p 118.80p 120.50p 2853478
16/04/2020 125.00p 134.00p 112.00p 120.70p 4110972
15/04/2020 134.10p 134.10p 112.90p 115.20p 3139873
14/04/2020 140.00p 140.00p 130.70p 132.70p 1433863
09/04/2020 135.00p 140.90p 130.70p 134.00p 1493660
08/04/2020 119.00p 130.00p 118.49p 130.00p 1315332
07/04/2020 123.00p 125.55p 119.10p 121.30p 1477067
06/04/2020 131.00p 131.00p 118.10p 120.30p 2621763
03/04/2020 128.00p 128.20p 121.90p 125.00p 1233535
02/04/2020 125.10p 130.17p 122.10p 124.70p 4794595
01/04/2020 129.60p 131.00p 127.40p 129.00p 2535800
31/03/2020 130.80p 135.80p 127.34p 133.60p 1776697
30/03/2020 125.40p 130.18p 123.75p 125.20p 719117
27/03/2020 135.40p 135.40p 123.80p 126.00p 1161158
26/03/2020 115.20p 134.27p 115.20p 134.00p 2789786
25/03/2020 115.00p 120.00p 112.20p 118.80p 3595911
24/03/2020 110.00p 119.00p 106.20p 111.80p 6998218
23/03/2020 119.00p 122.60p 109.40p 109.40p 2282907
20/03/2020 118.00p 124.80p 115.20p 123.00p 4158079
19/03/2020 107.20p 117.40p 106.55p 113.80p 2667865
18/03/2020 118.00p 120.00p 110.20p 111.80p 5413278
17/03/2020 125.20p 126.60p 112.20p 118.60p 4172055
16/03/2020 135.00p 135.00p 112.00p 120.20p 8475467
13/03/2020 132.60p 140.67p 126.04p 134.80p 3987340
12/03/2020 135.00p 135.62p 123.40p 126.80p 2222584
11/03/2020 130.00p 137.00p 130.00p 135.20p 1927038
10/03/2020 134.80p 141.60p 132.00p 133.40p 2143125
09/03/2020 125.20p 131.00p 124.80p 129.00p 1864904
06/03/2020 144.40p 144.40p 135.00p 138.60p 3102494
05/03/2020 146.80p 147.00p 141.60p 144.40p 1557518
04/03/2020 144.40p 148.40p 141.20p 144.00p 2269695
03/03/2020 130.40p 144.60p 130.40p 143.20p 2717841
02/03/2020 142.00p 142.00p 130.40p 134.00p 2218002
28/02/2020 138.00p 139.80p 127.46p 137.60p 4882371
27/02/2020 140.00p 145.00p 134.67p 144.40p 2954021
26/02/2020 147.00p 147.44p 135.60p 141.20p 3621988
25/02/2020 152.00p 154.00p 148.40p 148.40p 1771722
24/02/2020 160.00p 160.00p 147.00p 148.80p 3400716
21/02/2020 158.00p 161.74p 156.40p 161.20p 842714
20/02/2020 156.40p 161.08p 153.20p 157.80p 2491257
19/02/2020 158.00p 158.00p 154.50p 155.20p 469037
18/02/2020 158.00p 158.20p 153.40p 154.20p 1227836
17/02/2020 162.00p 162.00p 158.40p 158.40p 1144876
14/02/2020 162.20p 167.40p 158.60p 160.00p 2796970
13/02/2020 167.00p 168.38p 161.62p 166.40p 3505659
12/02/2020 171.40p 174.40p 168.43p 170.80p 3728060
11/02/2020 170.00p 174.00p 167.40p 172.20p 3400231
10/02/2020 167.00p 168.55p 163.84p 168.20p 1520464
07/02/2020 160.00p 166.62p 160.00p 164.60p 1053389
06/02/2020 161.00p 165.00p 159.60p 164.80p 1765576
05/02/2020 164.40p 164.40p 160.20p 161.80p 1097908
04/02/2020 161.40p 164.60p 159.40p 162.00p 1613374
03/02/2020 155.00p 160.00p 155.00p 158.60p 1563067
31/01/2020 149.00p 157.60p 149.00p 155.60p 2752623
30/01/2020 149.60p 154.20p 149.36p 154.00p 3687864
29/01/2020 155.00p 155.00p 150.00p 152.00p 646055
28/01/2020 151.40p 153.74p 147.80p 150.80p 4305285
27/01/2020 153.00p 154.54p 149.80p 151.00p 1378609
24/01/2020 157.60p 158.37p 155.00p 155.60p 1445210
23/01/2020 157.20p 161.00p 155.20p 157.00p 4086309
22/01/2020 152.40p 158.80p 152.00p 158.00p 1744495
21/01/2020 141.00p 163.00p 140.89p 157.00p 8349293
20/01/2020 140.00p 141.28p 137.00p 137.60p 1343269
17/01/2020 138.60p 140.60p 136.52p 139.60p 1826934
16/01/2020 140.00p 140.00p 135.58p 137.80p 1144172
15/01/2020 136.60p 140.00p 136.24p 140.00p 899930
14/01/2020 133.00p 137.60p 131.57p 137.20p 1801167
13/01/2020 135.00p 135.60p 134.20p 135.00p 767391
10/01/2020 135.60p 135.80p 133.20p 133.20p 1130288
09/01/2020 134.80p 138.00p 132.64p 135.60p 1831759
08/01/2020 133.00p 134.80p 131.00p 134.60p 665399
07/01/2020 133.00p 136.20p 132.00p 132.80p 780976
06/01/2020 135.20p 137.60p 134.13p 135.80p 825154
03/01/2020 135.20p 140.62p 135.20p 137.80p 712067
02/01/2020 142.00p 142.80p 139.05p 139.40p 594393
31/12/2019 136.40p 143.80p 136.40p 143.00p 446939
30/12/2019 139.60p 144.00p 139.40p 142.40p 984245
27/12/2019 137.00p 143.80p 137.00p 143.00p 1003954
24/12/2019 140.80p 141.22p 138.60p 140.00p 510561
23/12/2019 140.20p 144.80p 140.20p 140.80p 1061270
20/12/2019 141.00p 145.00p 139.53p 143.00p 1923038
19/12/2019 136.00p 140.80p 136.00p 140.80p 1825506
18/12/2019 138.00p 138.00p 134.40p 136.00p 1456066
17/12/2019 130.60p 136.40p 129.53p 135.40p 1881756
16/12/2019 124.00p 134.80p 122.60p 133.80p 3171651
13/12/2019 122.00p 124.00p 119.40p 122.40p 1325784
12/12/2019 118.00p 121.80p 115.60p 119.00p 961035
11/12/2019 118.00p 118.00p 113.80p 115.60p 717775
10/12/2019 114.00p 116.40p 112.12p 115.20p 990149
09/12/2019 111.00p 114.20p 111.00p 114.20p 765215
06/12/2019 115.00p 115.00p 110.84p 112.00p 2147731
05/12/2019 114.20p 114.61p 110.00p 110.00p 1566724
04/12/2019 111.00p 114.40p 109.40p 110.60p 869986
03/12/2019 116.60p 120.80p 113.20p 113.20p 2285029
02/12/2019 117.80p 122.68p 117.80p 119.80p 5166022
29/11/2019 120.00p 123.60p 120.00p 122.00p 738797
28/11/2019 120.00p 124.80p 120.00p 122.20p 609054
27/11/2019 122.00p 124.00p 119.80p 124.00p 1555898
26/11/2019 122.00p 122.00p 118.20p 120.60p 714381
25/11/2019 120.00p 121.60p 118.00p 119.00p 1181794
22/11/2019 119.00p 120.00p 117.60p 118.40p 4360844
21/11/2019 111.40p 118.40p 111.40p 117.60p 734870
20/11/2019 115.60p 115.80p 113.00p 115.00p 638684
19/11/2019 110.00p 115.60p 110.00p 113.60p 801742
18/11/2019 110.60p 112.40p 110.24p 111.80p 539713
15/11/2019 113.20p 113.78p 110.00p 110.00p 557166
14/11/2019 110.60p 115.80p 110.60p 113.60p 1927293
13/11/2019 117.00p 117.00p 112.60p 113.00p 1439928
12/11/2019 108.60p 116.80p 108.53p 116.20p 1175085
11/11/2019 111.00p 111.00p 107.40p 108.40p 715426
08/11/2019 110.00p 110.00p 107.80p 108.00p 359944
07/11/2019 110.00p 110.00p 108.00p 108.40p 387999
06/11/2019 105.00p 109.20p 105.00p 108.00p 773531
05/11/2019 105.40p 109.60p 105.40p 108.00p 578448
04/11/2019 109.00p 109.20p 107.40p 108.00p 740143
01/11/2019 106.00p 108.60p 106.00p 108.00p 881966
31/10/2019 107.00p 108.20p 105.60p 107.00p 1132069
30/10/2019 107.40p 107.60p 105.20p 107.60p 627514
29/10/2019 107.20p 107.40p 105.80p 106.60p 666390
28/10/2019 102.60p 108.00p 102.39p 107.20p 2556382
25/10/2019 102.00p 105.40p 102.00p 104.80p 1202069
24/10/2019 101.00p 105.80p 99.60p 105.00p 3033376
23/10/2019 101.40p 103.00p 97.00p 99.00p 2213357
22/10/2019 99.80p 102.80p 97.20p 101.40p 4017174
21/10/2019 101.20p 101.60p 98.45p 100.00p 2154603
18/10/2019 104.20p 105.00p 100.80p 101.00p 882065
17/10/2019 107.60p 109.14p 104.20p 104.60p 1690015
16/10/2019 111.80p 112.12p 106.60p 106.60p 1224979
15/10/2019 109.60p 110.80p 108.80p 110.40p 3776936
14/10/2019 111.00p 111.40p 107.00p 109.00p 2704162
11/10/2019 105.40p 110.00p 103.80p 109.40p 1488217
10/10/2019 109.00p 109.00p 103.20p 105.60p 1516433
09/10/2019 105.60p 107.80p 105.49p 107.80p 727682
08/10/2019 110.60p 110.60p 105.60p 107.00p 1375441
07/10/2019 112.00p 112.00p 106.00p 108.40p 2503048
04/10/2019 115.00p 115.00p 108.00p 112.00p 2103921
03/10/2019 110.00p 111.60p 107.60p 111.20p 4444334
02/10/2019 115.20p 115.20p 111.60p 112.00p 2047652
01/10/2019 112.40p 118.12p 112.40p 115.20p 1987399
30/09/2019 112.80p 116.40p 112.67p 112.80p 793028
27/09/2019 114.60p 114.60p 111.20p 113.40p 995917
26/09/2019 111.40p 114.60p 111.40p 113.00p 694978
25/09/2019 116.00p 116.00p 112.00p 112.00p 5233230
24/09/2019 114.00p 116.00p 112.40p 116.00p 2093283
23/09/2019 113.00p 114.80p 110.60p 113.20p 2167924
20/09/2019 115.00p 115.00p 109.00p 112.40p 1958929
19/09/2019 117.40p 117.60p 114.40p 115.40p 1167710
18/09/2019 117.00p 117.00p 109.36p 116.00p 2300425
17/09/2019 119.60p 122.40p 112.20p 114.60p 4001692
16/09/2019 125.00p 125.00p 100.00p 118.20p 6228327

*Close Price adjusted for both dividends and splits