Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/09/2019 120.00p 123.20p 118.85p 122.00p 4679413
12/09/2019 124.00p 124.00p 118.60p 120.40p 1968381
11/09/2019 126.00p 126.40p 119.80p 120.80p 10358485
10/09/2019 126.00p 127.80p 122.60p 126.80p 5507074
09/09/2019 129.80p 131.15p 123.80p 126.60p 4790391
06/09/2019 128.80p 130.80p 126.91p 129.00p 1148717
05/09/2019 130.00p 131.40p 128.40p 129.20p 2281667
04/09/2019 130.00p 130.00p 126.60p 129.60p 792206
03/09/2019 127.60p 129.67p 124.00p 129.00p 1521519
02/09/2019 125.40p 130.00p 124.00p 130.00p 1478261
30/08/2019 120.20p 125.60p 120.20p 123.20p 1082528
29/08/2019 126.00p 126.00p 122.59p 123.00p 1838693
28/08/2019 124.20p 125.50p 120.00p 124.60p 4586318
27/08/2019 123.40p 129.00p 121.61p 126.00p 2281723
23/08/2019 124.00p 127.44p 119.88p 122.80p 4342921
22/08/2019 127.00p 127.00p 120.00p 120.20p 2966869
21/08/2019 118.80p 127.57p 118.56p 125.60p 2652674
20/08/2019 117.20p 119.20p 115.00p 118.00p 3160480
19/08/2019 114.00p 118.00p 113.50p 117.40p 2326488
16/08/2019 113.80p 113.80p 110.00p 113.60p 1347500
15/08/2019 111.00p 112.60p 109.20p 111.00p 2446717
14/08/2019 113.60p 113.80p 109.20p 111.00p 2913544
13/08/2019 109.00p 112.00p 107.40p 110.20p 1426890
12/08/2019 108.20p 109.59p 105.40p 108.00p 1856853
09/08/2019 108.80p 108.80p 105.40p 106.00p 1196990
08/08/2019 106.60p 108.00p 102.69p 108.00p 1793548
07/08/2019 105.00p 105.00p 102.70p 104.80p 1055622
06/08/2019 103.60p 105.60p 103.30p 104.60p 2323725
05/08/2019 106.20p 107.16p 102.00p 104.80p 2058664
02/08/2019 112.00p 112.00p 106.60p 107.00p 1213959
01/08/2019 111.20p 113.20p 111.20p 112.80p 1648718
31/07/2019 114.60p 114.60p 112.60p 113.00p 1332848
30/07/2019 113.00p 115.20p 111.56p 114.40p 1632386
29/07/2019 115.20p 116.20p 111.19p 112.80p 2644482
26/07/2019 120.60p 121.72p 111.60p 114.20p 2462641
25/07/2019 117.60p 123.00p 116.20p 120.40p 3102745
24/07/2019 115.00p 118.40p 113.20p 117.60p 3336151
23/07/2019 113.60p 115.40p 110.80p 113.80p 3798775
22/07/2019 104.00p 114.60p 104.00p 112.00p 10871901
19/07/2019 94.00p 95.27p 93.10p 93.80p 1013510
18/07/2019 99.10p 100.00p 92.30p 93.80p 3502998
17/07/2019 99.00p 101.87p 98.78p 100.20p 902378
16/07/2019 98.80p 101.02p 97.54p 100.20p 2773682
15/07/2019 97.80p 98.88p 96.65p 98.70p 861677
12/07/2019 97.00p 99.40p 97.00p 98.50p 794401
11/07/2019 97.00p 98.40p 96.80p 97.40p 2550420
10/07/2019 97.00p 98.00p 96.30p 97.20p 1309649
09/07/2019 98.20p 98.80p 97.00p 97.00p 2964771
08/07/2019 97.20p 100.80p 96.20p 98.20p 3329342
05/07/2019 99.80p 99.80p 96.70p 98.30p 661741
04/07/2019 97.30p 99.40p 96.28p 97.80p 706282
03/07/2019 98.30p 99.70p 96.96p 97.40p 1097134
02/07/2019 99.70p 99.70p 95.50p 97.30p 1301897
01/07/2019 98.00p 100.20p 95.80p 96.70p 1491378
28/06/2019 92.00p 97.90p 92.00p 96.60p 1661981
27/06/2019 96.00p 96.00p 93.30p 94.50p 6569255
26/06/2019 92.00p 95.90p 92.00p 94.40p 2034359
25/06/2019 88.00p 94.17p 88.00p 93.50p 989348
24/06/2019 91.10p 91.90p 90.10p 91.60p 779451
21/06/2019 93.60p 93.90p 87.18p 91.00p 2708627
20/06/2019 87.00p 93.40p 87.00p 93.10p 1395295
19/06/2019 92.70p 92.70p 88.60p 89.20p 2135114
18/06/2019 90.70p 90.80p 87.40p 90.10p 4165749
17/06/2019 86.60p 88.81p 83.40p 88.00p 1557756
14/06/2019 88.70p 90.00p 85.10p 85.30p 584773
13/06/2019 91.50p 92.30p 88.20p 88.20p 1457626
12/06/2019 85.80p 91.20p 85.80p 90.90p 2397686
11/06/2019 85.20p 87.60p 82.80p 87.10p 2300383
10/06/2019 81.50p 86.50p 81.50p 86.50p 1564079
07/06/2019 80.40p 85.90p 80.40p 85.70p 1244972
06/06/2019 85.20p 86.01p 81.00p 83.50p 2245829
05/06/2019 82.00p 89.50p 82.00p 85.20p 3230998
04/06/2019 80.00p 82.30p 79.50p 82.00p 1733883
03/06/2019 84.10p 87.00p 81.55p 82.50p 1712871
31/05/2019 91.50p 91.50p 85.22p 85.90p 1219931
30/05/2019 91.50p 91.50p 88.70p 90.30p 481625

*Close Price adjusted for both dividends and splits