Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/12/2018 86.00p 89.60p 84.15p 85.40p 1273870
12/12/2018 86.00p 87.00p 82.40p 85.00p 1310600
11/12/2018 82.00p 84.98p 79.80p 82.20p 2561581
10/12/2018 86.40p 87.72p 79.60p 80.00p 2719060
07/12/2018 77.80p 87.80p 77.80p 87.80p 3938332
06/12/2018 78.60p 79.00p 74.60p 78.20p 1942954
05/12/2018 79.40p 81.15p 76.20p 78.80p 3670831
04/12/2018 92.00p 92.00p 78.80p 80.20p 7622714
03/12/2018 96.00p 99.18p 90.60p 90.60p 2501441
30/11/2018 95.60p 96.00p 91.15p 96.00p 3565378
29/11/2018 98.00p 98.40p 93.61p 96.40p 1043034
28/11/2018 94.20p 97.20p 92.09p 94.60p 2355963
27/11/2018 97.80p 101.50p 93.80p 93.80p 1947987
26/11/2018 99.40p 101.50p 96.60p 99.40p 1623537
23/11/2018 98.80p 104.00p 96.00p 97.80p 1422248
22/11/2018 100.50p 103.04p 96.50p 100.50p 1562972
21/11/2018 96.00p 107.00p 95.27p 104.50p 3338966
20/11/2018 108.00p 108.25p 97.80p 97.80p 3717567
19/11/2018 119.00p 119.50p 110.50p 111.00p 1476134
16/11/2018 118.50p 120.50p 115.00p 118.50p 2137464
15/11/2018 116.50p 127.00p 115.36p 120.00p 7819104
14/11/2018 111.50p 113.00p 107.50p 111.00p 1552027
13/11/2018 115.50p 116.50p 111.50p 112.50p 2668303
12/11/2018 122.00p 122.00p 110.50p 116.00p 2038147
09/11/2018 119.00p 124.00p 119.00p 121.00p 1882402
08/11/2018 123.00p 123.00p 118.42p 121.00p 1421833
07/11/2018 116.50p 122.14p 116.00p 119.50p 1833587
06/11/2018 118.00p 118.00p 113.33p 116.50p 1704300
05/11/2018 121.50p 124.88p 118.50p 118.50p 3716607
02/11/2018 118.00p 122.63p 115.50p 121.50p 3811511
01/11/2018 111.00p 120.00p 110.50p 116.50p 3869453
31/10/2018 107.00p 113.00p 103.50p 112.00p 3309883
30/10/2018 107.50p 111.50p 103.50p 103.50p 5604473
29/10/2018 103.50p 113.00p 103.25p 109.00p 2669833
26/10/2018 105.50p 107.61p 99.31p 101.00p 3489418
25/10/2018 106.00p 110.50p 104.50p 108.00p 1982885
24/10/2018 112.50p 114.50p 107.00p 107.50p 2320086
23/10/2018 114.00p 116.00p 110.50p 111.00p 2373637
22/10/2018 118.00p 122.00p 114.00p 116.00p 1710359
19/10/2018 119.00p 120.50p 116.50p 118.50p 3086762
18/10/2018 120.00p 121.50p 114.00p 120.50p 5808177
17/10/2018 116.00p 124.50p 115.75p 118.00p 3927759
16/10/2018 118.00p 118.00p 112.50p 114.00p 2494005
15/10/2018 114.00p 119.80p 113.98p 116.00p 2345515
12/10/2018 115.00p 116.50p 112.35p 112.50p 4080791
11/10/2018 117.00p 118.00p 113.00p 114.50p 4935509
10/10/2018 132.00p 135.32p 120.50p 120.50p 3282658
09/10/2018 132.50p 134.50p 123.00p 129.50p 6563553
08/10/2018 142.00p 142.00p 134.25p 136.00p 1518669
05/10/2018 139.00p 143.00p 137.37p 140.00p 2364701
04/10/2018 143.00p 143.00p 137.00p 138.50p 2453126
03/10/2018 152.00p 152.50p 141.50p 143.00p 3413359
02/10/2018 161.00p 162.51p 143.42p 150.00p 7018816
01/10/2018 165.00p 166.25p 159.63p 163.00p 2542592
28/09/2018 165.00p 166.50p 163.81p 166.50p 3038594
27/09/2018 163.50p 165.00p 159.30p 165.00p 3187714
26/09/2018 153.00p 162.00p 152.83p 162.00p 7524302
25/09/2018 139.00p 154.23p 136.00p 150.00p 16614386
24/09/2018 127.50p 129.87p 124.00p 126.00p 1099834
21/09/2018 124.00p 131.00p 123.05p 130.00p 1586042
20/09/2018 126.00p 127.35p 120.05p 122.50p 977679
19/09/2018 126.50p 127.00p 124.50p 125.00p 809892
18/09/2018 132.00p 132.00p 123.00p 126.00p 1469786
17/09/2018 130.00p 133.00p 128.13p 130.00p 2304027
14/09/2018 128.50p 130.00p 125.00p 130.00p 2740947
13/09/2018 124.50p 128.00p 123.00p 128.00p 1253364
12/09/2018 119.50p 126.72p 119.32p 124.50p 1603265
11/09/2018 116.50p 120.50p 116.26p 119.50p 626735
10/09/2018 116.00p 118.00p 114.50p 117.50p 767766
07/09/2018 120.00p 120.00p 113.50p 115.50p 1039989
06/09/2018 116.50p 121.50p 116.50p 118.50p 2340838
05/09/2018 116.50p 120.50p 115.50p 118.00p 1635332
04/09/2018 117.50p 117.68p 115.00p 116.50p 657028
03/09/2018 116.00p 118.00p 116.00p 117.50p 1328855
31/08/2018 116.00p 117.50p 115.00p 117.00p 1821472
30/08/2018 118.50p 118.50p 115.00p 115.00p 513880
29/08/2018 116.00p 121.00p 114.13p 118.50p 3064143
28/08/2018 112.00p 116.00p 112.00p 116.00p 2117882
24/08/2018 115.00p 115.00p 112.50p 113.50p 751868
23/08/2018 114.50p 115.00p 113.50p 114.50p 595713
22/08/2018 109.50p 115.00p 109.50p 114.00p 646669
21/08/2018 115.00p 116.00p 110.00p 112.50p 1174655
20/08/2018 113.00p 117.00p 113.00p 116.00p 1387910
17/08/2018 116.00p 116.00p 113.50p 116.00p 1146797
16/08/2018 116.00p 117.00p 114.00p 115.00p 1512296
15/08/2018 115.50p 117.50p 113.50p 116.00p 842844
14/08/2018 112.00p 117.50p 111.50p 117.00p 3485176
13/08/2018 108.00p 112.00p 107.66p 112.00p 599226

*Close Price adjusted for both dividends and splits