Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2020 160.30p 174.60p 159.40p 172.20p 781472
21/12/2020 172.00p 174.40p 163.40p 169.00p 1504390
18/12/2020 174.00p 174.80p 170.22p 171.40p 814669
17/12/2020 169.90p 173.90p 164.20p 173.90p 1799139
16/12/2020 167.60p 173.00p 167.00p 170.00p 833636
15/12/2020 168.50p 169.90p 166.00p 168.00p 1971492
14/12/2020 176.90p 176.90p 164.90p 168.00p 1105845
11/12/2020 170.00p 173.50p 162.20p 173.20p 1343607
10/12/2020 164.00p 166.50p 161.49p 165.10p 623168
09/12/2020 162.70p 166.60p 156.70p 164.10p 1439745
08/12/2020 166.00p 166.00p 159.50p 161.20p 2709546
07/12/2020 162.00p 165.30p 158.00p 163.10p 1540534
04/12/2020 155.70p 164.30p 154.40p 158.70p 3249984
03/12/2020 149.70p 156.45p 149.20p 155.70p 948968
02/12/2020 149.70p 151.00p 145.50p 150.80p 1228019
01/12/2020 140.00p 156.00p 136.30p 151.70p 2994114
30/11/2020 138.00p 140.00p 134.55p 137.70p 2019101
27/11/2020 132.80p 139.90p 132.80p 136.30p 309527
26/11/2020 134.50p 138.90p 134.50p 136.50p 770106
25/11/2020 136.40p 139.40p 135.10p 136.70p 1018636
24/11/2020 134.60p 135.90p 132.70p 135.50p 1371027
23/11/2020 134.90p 136.50p 132.20p 132.70p 1060902
20/11/2020 128.40p 135.90p 128.40p 135.90p 651989
19/11/2020 128.40p 133.00p 126.50p 133.00p 643206
18/11/2020 127.50p 129.30p 126.90p 127.20p 427821
17/11/2020 128.50p 135.10p 126.00p 126.80p 2066963
16/11/2020 131.60p 133.80p 129.00p 130.00p 2435653
13/11/2020 126.70p 130.50p 125.50p 130.10p 913177
12/11/2020 126.30p 131.60p 126.10p 126.50p 609131
10/11/2020 132.00p 135.80p 130.15p 132.00p 1422421
09/11/2020 130.20p 133.70p 129.40p 131.40p 947306
06/11/2020 131.50p 131.50p 128.00p 130.00p 1422620
05/11/2020 130.20p 131.50p 122.80p 129.50p 2028024
04/11/2020 119.00p 129.40p 119.00p 128.90p 1291144
03/11/2020 125.00p 126.90p 119.10p 122.50p 1120521
02/11/2020 124.00p 126.80p 119.10p 120.00p 2141506
30/10/2020 124.40p 134.00p 124.00p 125.80p 1101454
29/10/2020 127.20p 129.70p 125.60p 127.50p 646363
28/10/2020 128.00p 128.00p 124.10p 127.00p 862399
27/10/2020 133.00p 134.08p 126.80p 128.00p 931000
26/10/2020 137.30p 138.86p 131.70p 131.80p 882011
23/10/2020 130.00p 133.40p 128.60p 132.50p 1409569
22/10/2020 127.00p 129.80p 124.94p 128.40p 1229977
21/10/2020 123.90p 129.60p 122.00p 127.30p 1913069
20/10/2020 114.20p 121.00p 114.20p 120.00p 819933
19/10/2020 123.10p 123.80p 120.00p 120.00p 1441713
16/10/2020 116.00p 121.20p 114.30p 119.80p 3357396
15/10/2020 117.00p 117.30p 112.10p 114.30p 4939137
14/10/2020 122.00p 122.00p 115.40p 116.00p 2106302
13/10/2020 116.10p 121.60p 116.10p 119.80p 1735590
12/10/2020 118.60p 122.50p 118.10p 118.70p 2879811
09/10/2020 122.30p 122.30p 114.90p 118.30p 9111640
08/10/2020 127.50p 129.90p 125.20p 125.50p 699858
07/10/2020 133.60p 134.10p 125.60p 126.00p 1525056
06/10/2020 129.90p 133.00p 127.00p 131.60p 1274293
05/10/2020 126.00p 131.80p 126.00p 127.00p 841210
02/10/2020 129.00p 131.90p 125.10p 128.90p 1126300
01/10/2020 136.20p 136.20p 126.40p 129.20p 1387015
30/09/2020 136.70p 136.70p 129.20p 131.00p 1656957
29/09/2020 137.00p 137.50p 129.50p 132.00p 918148
28/09/2020 129.70p 132.50p 125.70p 131.80p 2612132
25/09/2020 126.70p 129.20p 125.00p 128.40p 1233267
24/09/2020 130.00p 131.30p 124.40p 125.60p 1830377
23/09/2020 127.00p 132.89p 125.40p 130.00p 1781042
22/09/2020 144.30p 149.50p 124.30p 129.00p 6995796
21/09/2020 139.00p 140.00p 135.70p 138.00p 2121175
18/09/2020 145.20p 146.00p 140.30p 141.00p 1094339
17/09/2020 148.90p 152.80p 143.30p 145.60p 1024243
16/09/2020 143.70p 152.01p 143.70p 147.90p 487354
15/09/2020 151.00p 151.00p 147.50p 149.50p 365999
14/09/2020 147.30p 152.80p 145.39p 148.40p 605808
11/09/2020 149.90p 152.10p 146.60p 146.60p 935600
10/09/2020 140.50p 149.90p 140.30p 149.20p 722134
09/09/2020 140.10p 146.80p 140.10p 145.70p 1175794
08/09/2020 150.00p 150.00p 141.03p 145.80p 413172
07/09/2020 143.20p 147.00p 142.20p 145.00p 602728
04/09/2020 150.00p 150.00p 140.66p 142.60p 1606047
03/09/2020 148.50p 152.10p 143.00p 143.00p 1392456
02/09/2020 150.30p 152.70p 148.45p 150.00p 625247
01/09/2020 151.70p 154.50p 148.90p 150.30p 856324
31/08/2020 151.70p 154.00p 149.70p 152.00p 1281779
28/08/2020 151.70p 154.00p 149.70p 152.00p 1281779
27/08/2020 151.00p 154.00p 148.40p 152.30p 1238959
26/08/2020 150.00p 154.90p 147.73p 152.80p 658907
25/08/2020 154.30p 154.90p 146.10p 153.20p 715869
24/08/2020 150.00p 154.30p 150.00p 152.80p 681727
21/08/2020 152.70p 152.70p 148.20p 150.80p 522644
20/08/2020 144.30p 149.90p 143.50p 149.30p 567268
19/08/2020 147.30p 148.80p 145.80p 147.20p 525797
18/08/2020 149.00p 150.00p 145.60p 147.00p 1052772
17/08/2020 148.90p 148.90p 142.30p 145.90p 543997
14/08/2020 148.90p 148.90p 142.50p 143.60p 1168403
13/08/2020 144.00p 147.00p 142.80p 147.00p 871105
12/08/2020 142.00p 144.90p 137.18p 143.80p 731583
11/08/2020 139.20p 144.20p 137.40p 143.90p 1828125
10/08/2020 140.00p 141.40p 136.90p 139.40p 1041841
07/08/2020 135.00p 139.80p 133.00p 138.10p 1365375
06/08/2020 131.80p 134.70p 131.16p 133.40p 638210
05/08/2020 131.30p 132.80p 129.50p 131.90p 534492
04/08/2020 135.60p 137.60p 128.10p 130.30p 961571
03/08/2020 131.00p 136.00p 131.00p 134.20p 1559404
31/07/2020 129.30p 134.00p 127.44p 133.00p 807519
30/07/2020 129.90p 129.90p 126.03p 128.50p 691643
29/07/2020 125.60p 129.08p 124.60p 127.20p 434257
28/07/2020 123.10p 129.22p 123.00p 125.50p 558530
27/07/2020 125.10p 129.36p 124.00p 125.40p 805015
24/07/2020 127.00p 127.29p 124.00p 125.80p 1530138
23/07/2020 124.30p 129.40p 121.30p 129.00p 1493359
22/07/2020 123.10p 125.60p 122.48p 123.60p 441930
21/07/2020 121.00p 124.50p 119.00p 123.40p 1156274
20/07/2020 123.60p 123.60p 117.00p 120.00p 1155078
17/07/2020 125.00p 125.00p 118.00p 120.00p 598951
16/07/2020 118.10p 122.50p 118.10p 120.00p 466381
15/07/2020 123.60p 123.90p 117.44p 122.50p 1233427
14/07/2020 127.80p 127.80p 115.10p 117.70p 1339659
13/07/2020 127.80p 127.80p 121.50p 121.70p 403493
10/07/2020 121.00p 126.60p 121.00p 123.90p 696187
09/07/2020 124.90p 125.20p 121.84p 122.70p 787335
08/07/2020 128.00p 128.18p 123.30p 124.10p 657838
07/07/2020 131.00p 131.00p 126.30p 126.90p 753551
06/07/2020 124.50p 127.40p 122.95p 126.90p 858361
03/07/2020 131.00p 131.00p 124.50p 126.60p 401831
02/07/2020 120.70p 128.20p 119.65p 126.40p 1326151
01/07/2020 124.60p 124.60p 118.70p 122.20p 1457339
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

*Close Price adjusted for both dividends and splits