Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/05/2019 91.00p 93.20p 89.10p 90.90p 3106666
28/05/2019 88.00p 94.80p 88.00p 94.00p 3991220
24/05/2019 90.00p 91.50p 88.59p 90.80p 1665842
23/05/2019 91.50p 91.50p 86.80p 89.20p 1425742
22/05/2019 90.00p 92.00p 87.10p 89.50p 3434678
21/05/2019 85.50p 89.70p 84.30p 88.50p 2063427
20/05/2019 82.50p 85.20p 81.10p 83.60p 1228616
17/05/2019 82.00p 84.10p 80.00p 83.00p 3811895
16/05/2019 82.70p 82.70p 79.80p 82.00p 1288898
15/05/2019 82.40p 82.40p 79.70p 80.60p 1129268
14/05/2019 85.00p 85.00p 79.50p 80.30p 1795152
13/05/2019 86.70p 86.70p 81.30p 82.00p 1219420
10/05/2019 85.80p 86.70p 83.18p 83.70p 1941770
09/05/2019 89.00p 89.00p 83.80p 84.70p 1132775
08/05/2019 87.70p 87.70p 84.10p 86.00p 1571770
07/05/2019 88.00p 89.70p 85.20p 85.80p 2041465
03/05/2019 86.00p 87.10p 84.80p 85.90p 1398695
02/05/2019 85.00p 86.00p 83.10p 85.40p 1473577
01/05/2019 87.50p 90.60p 84.48p 85.90p 1215309
30/04/2019 83.80p 89.00p 82.60p 88.00p 3357343
29/04/2019 82.50p 84.70p 81.40p 83.00p 2214901
26/04/2019 79.00p 82.43p 78.90p 81.50p 2572217
25/04/2019 78.50p 81.70p 78.00p 79.80p 2694999
24/04/2019 77.00p 79.40p 76.00p 78.00p 1578797
23/04/2019 76.70p 77.00p 74.60p 77.00p 1306560
18/04/2019 73.30p 75.62p 73.30p 75.00p 2260679
17/04/2019 68.00p 76.81p 66.65p 76.00p 8744478
16/04/2019 69.00p 69.00p 65.19p 66.00p 2001500
15/04/2019 66.00p 70.10p 65.31p 68.00p 4083111
12/04/2019 66.30p 66.94p 62.50p 63.70p 17907366
11/04/2019 67.20p 69.62p 64.80p 67.60p 3288197
10/04/2019 68.50p 69.13p 67.20p 67.80p 2195490
09/04/2019 69.50p 71.31p 67.70p 68.80p 1272850
08/04/2019 69.00p 71.41p 66.40p 70.00p 3080549
05/04/2019 71.00p 71.60p 69.20p 69.70p 1318897
04/04/2019 75.00p 75.00p 71.00p 71.00p 1771970
03/04/2019 71.70p 73.55p 71.10p 72.70p 3953873
02/04/2019 72.70p 72.70p 69.80p 71.50p 1353552
01/04/2019 71.20p 73.20p 70.60p 71.90p 837013
29/03/2019 71.00p 71.00p 69.00p 70.60p 1006175
28/03/2019 72.00p 72.59p 68.96p 69.40p 3063394
27/03/2019 72.40p 72.80p 69.80p 71.40p 3835328
26/03/2019 68.00p 71.60p 68.00p 70.00p 1615777
25/03/2019 72.00p 72.00p 66.00p 69.60p 5281224
22/03/2019 74.00p 75.60p 70.00p 71.60p 5767622
21/03/2019 75.00p 75.20p 69.80p 71.60p 2791822
20/03/2019 80.00p 80.00p 73.40p 73.40p 3633391
19/03/2019 73.00p 80.74p 70.20p 79.00p 13427559
18/03/2019 69.40p 70.20p 67.80p 68.20p 3174864
15/03/2019 71.00p 71.00p 67.80p 68.80p 3206780
14/03/2019 66.20p 70.00p 66.20p 69.40p 1156879
13/03/2019 69.20p 69.20p 66.52p 67.20p 2895937
12/03/2019 70.80p 70.80p 67.00p 68.00p 1895694
11/03/2019 68.00p 70.20p 67.13p 70.00p 2197880
08/03/2019 66.00p 69.86p 65.32p 69.00p 1648348
07/03/2019 72.20p 72.20p 66.60p 67.40p 3272277
06/03/2019 73.60p 74.39p 71.40p 71.40p 1870657
05/03/2019 72.00p 73.98p 72.00p 73.60p 1046861
04/03/2019 70.00p 74.20p 70.00p 72.00p 1753222
01/03/2019 69.00p 73.60p 69.00p 72.00p 1099145
28/02/2019 65.00p 70.60p 65.00p 69.20p 2097354
27/02/2019 65.40p 68.29p 65.40p 67.00p 537900
26/02/2019 66.80p 70.11p 64.39p 67.40p 1704282
25/02/2019 67.40p 69.78p 66.60p 68.80p 1224852
22/02/2019 70.20p 71.00p 67.20p 67.20p 2694974
21/02/2019 71.80p 72.40p 69.40p 70.40p 1285062
20/02/2019 70.00p 72.20p 70.00p 72.20p 1222886
19/02/2019 70.80p 72.80p 69.80p 70.20p 1258059
18/02/2019 70.00p 71.20p 68.20p 70.80p 1615319
15/02/2019 69.60p 71.00p 68.80p 69.00p 2289792
14/02/2019 70.20p 72.60p 68.40p 71.40p 3526114
13/02/2019 67.00p 70.60p 65.40p 69.20p 3457008
12/02/2019 64.00p 68.60p 62.00p 65.80p 3709251
11/02/2019 63.60p 64.80p 58.80p 63.20p 3294792
08/02/2019 68.40p 69.60p 60.60p 62.20p 9715529
07/02/2019 75.00p 76.20p 68.80p 70.00p 3944845
06/02/2019 75.40p 78.00p 72.00p 75.20p 2064433
05/02/2019 75.80p 78.00p 74.40p 75.20p 3410605
04/02/2019 74.00p 76.00p 69.20p 75.40p 7317872
01/02/2019 77.80p 77.80p 72.60p 73.60p 2028294
31/01/2019 77.40p 78.61p 73.66p 75.20p 2214323
30/01/2019 81.00p 81.00p 74.60p 77.80p 1993944
29/01/2019 79.40p 80.40p 75.20p 78.00p 5104811
28/01/2019 76.20p 80.40p 74.73p 80.20p 3294994
25/01/2019 80.00p 82.80p 76.40p 78.20p 2588729
24/01/2019 76.20p 82.00p 74.00p 80.60p 4184756
23/01/2019 82.40p 84.58p 70.20p 76.80p 15451648
22/01/2019 101.00p 103.00p 86.40p 86.40p 12564464
21/01/2019 94.20p 100.50p 93.79p 97.20p 3649825
18/01/2019 92.80p 96.60p 90.00p 94.40p 3155491
17/01/2019 85.20p 93.60p 85.20p 92.40p 2226657
16/01/2019 84.60p 88.40p 83.29p 85.80p 1567132
15/01/2019 82.00p 83.60p 80.00p 83.00p 983538
14/01/2019 84.40p 86.40p 82.80p 83.00p 1512364
11/01/2019 84.80p 88.60p 82.00p 86.00p 2496628
10/01/2019 84.00p 86.40p 80.60p 86.40p 2964908
09/01/2019 81.00p 87.40p 80.60p 80.80p 2284115
08/01/2019 83.00p 86.14p 80.20p 82.40p 2500747
07/01/2019 78.00p 88.40p 76.60p 84.20p 4424521
04/01/2019 71.00p 76.12p 71.00p 76.00p 1650388
03/01/2019 74.40p 74.68p 69.60p 71.00p 1842862
02/01/2019 69.00p 74.00p 69.00p 72.00p 1819991
31/12/2018 66.80p 72.20p 65.40p 69.40p 2061899
28/12/2018 68.00p 71.86p 66.00p 66.00p 2838977
27/12/2018 77.00p 80.07p 69.35p 69.80p 1245796
24/12/2018 78.80p 78.80p 75.20p 75.20p 439672
21/12/2018 78.00p 79.02p 75.20p 78.00p 1893414
20/12/2018 76.80p 79.40p 74.60p 76.60p 2869110
19/12/2018 81.20p 81.20p 76.95p 77.80p 1654578
18/12/2018 81.00p 81.51p 76.80p 78.20p 3456072
17/12/2018 82.00p 86.34p 79.60p 82.00p 2879091
14/12/2018 83.00p 86.20p 83.00p 85.00p 870003

*Close Price adjusted for both dividends and splits