Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/08/2018 108.00p 109.50p 108.00p 108.50p 978024
09/08/2018 106.00p 112.00p 106.00p 109.50p 1118828
08/08/2018 105.00p 106.50p 104.37p 105.00p 512616
07/08/2018 105.00p 107.50p 103.00p 106.50p 1423788
06/08/2018 106.00p 106.00p 102.00p 104.50p 1300847
03/08/2018 101.50p 106.14p 100.63p 106.00p 1141987
02/08/2018 99.20p 101.50p 99.00p 101.50p 1058035
01/08/2018 102.00p 102.00p 99.00p 100.00p 697324
31/07/2018 102.00p 102.00p 101.00p 101.50p 956347
30/07/2018 105.50p 106.41p 101.00p 102.00p 729417
27/07/2018 102.50p 107.55p 101.50p 106.50p 943558
26/07/2018 102.00p 102.50p 100.50p 102.00p 672839
25/07/2018 103.00p 103.25p 99.95p 102.00p 1452935
24/07/2018 106.00p 107.50p 101.00p 103.00p 2574767
23/07/2018 103.00p 108.50p 101.00p 108.00p 2629768
20/07/2018 103.00p 105.00p 102.00p 102.50p 996611
19/07/2018 103.50p 106.00p 102.00p 103.00p 706607
18/07/2018 104.00p 105.00p 102.96p 104.00p 501391
17/07/2018 105.00p 105.33p 102.50p 102.50p 868982
16/07/2018 107.00p 107.00p 104.00p 105.50p 867648
13/07/2018 109.50p 109.66p 107.00p 107.50p 610083
12/07/2018 102.00p 110.50p 101.50p 108.50p 2203665
11/07/2018 101.50p 104.24p 98.20p 101.50p 2953188
10/07/2018 106.50p 107.00p 100.50p 102.00p 1673248
09/07/2018 108.00p 108.92p 105.00p 106.00p 895236
06/07/2018 106.00p 109.00p 106.00p 109.00p 1754343
05/07/2018 107.00p 107.94p 105.50p 106.50p 724400
04/07/2018 107.50p 109.00p 107.50p 107.50p 587809
03/07/2018 110.00p 110.00p 108.00p 109.00p 685571
02/07/2018 111.00p 111.00p 107.50p 108.00p 811818
29/06/2018 111.00p 112.00p 109.00p 112.00p 1293662
28/06/2018 111.50p 111.50p 109.00p 109.50p 865966
27/06/2018 112.50p 112.50p 109.92p 110.00p 1130060
26/06/2018 109.50p 114.00p 108.00p 112.00p 927720
25/06/2018 110.50p 111.84p 109.18p 109.50p 1570582
22/06/2018 111.50p 114.00p 110.00p 111.50p 1636486
21/06/2018 115.50p 116.50p 111.00p 111.00p 1451537
20/06/2018 113.50p 116.00p 111.60p 115.50p 1395954
19/06/2018 116.50p 117.63p 111.50p 111.50p 1961444
18/06/2018 117.00p 118.00p 114.50p 117.00p 1060801
15/06/2018 116.50p 118.00p 115.50p 118.00p 1744478
14/06/2018 113.50p 116.50p 113.00p 116.50p 2066316
13/06/2018 110.50p 114.00p 110.00p 113.50p 2705479
12/06/2018 111.00p 115.00p 110.25p 111.50p 2262723
11/06/2018 108.00p 111.00p 108.00p 110.50p 1459027
08/06/2018 105.50p 110.00p 105.50p 110.00p 989369
07/06/2018 110.00p 110.00p 104.50p 106.50p 1523516
06/06/2018 110.00p 110.00p 108.50p 109.00p 986750
05/06/2018 110.00p 110.32p 108.23p 109.50p 1129939
04/06/2018 111.00p 111.00p 107.50p 109.50p 1905590
01/06/2018 110.00p 110.00p 109.00p 110.00p 1380163
31/05/2018 110.00p 115.00p 108.50p 108.50p 9538565
30/05/2018 107.00p 110.00p 103.92p 110.00p 2850638
29/05/2018 103.00p 105.00p 100.80p 103.00p 1956063
25/05/2018 104.00p 105.00p 102.50p 103.50p 2068949
24/05/2018 104.50p 104.50p 103.50p 103.50p 1130089
23/05/2018 105.50p 105.50p 104.00p 104.50p 842854
22/05/2018 106.00p 107.00p 105.00p 105.50p 1810178
21/05/2018 107.00p 107.00p 105.50p 106.50p 1390387
18/05/2018 105.00p 107.00p 105.00p 107.00p 1058676
17/05/2018 107.50p 108.00p 105.00p 105.50p 862749
16/05/2018 108.00p 109.39p 106.00p 107.50p 1448381
15/05/2018 106.50p 109.15p 105.00p 108.50p 1978023
14/05/2018 107.50p 108.97p 103.00p 105.50p 1181434
11/05/2018 109.00p 109.91p 108.00p 108.00p 765232
10/05/2018 109.50p 110.00p 109.00p 110.00p 1735940
09/05/2018 109.50p 112.00p 108.50p 110.00p 3098008
08/05/2018 105.00p 110.00p 103.50p 110.00p 3455869
04/05/2018 105.00p 105.00p 103.50p 105.00p 1805097
03/05/2018 103.50p 105.32p 103.44p 104.50p 2062312
02/05/2018 104.00p 104.50p 102.00p 102.00p 1521586
01/05/2018 105.00p 105.00p 102.00p 102.00p 2308199
30/04/2018 107.00p 107.60p 103.18p 104.00p 1823130
27/04/2018 107.50p 108.50p 105.00p 106.50p 2885417
26/04/2018 105.00p 107.19p 104.00p 105.50p 4306557
25/04/2018 106.00p 111.00p 98.00p 105.00p 10249977
24/04/2018 99.40p 103.00p 99.00p 102.00p 1035945
23/04/2018 95.00p 102.00p 95.00p 99.40p 1951115
20/04/2018 95.00p 96.60p 95.00p 95.40p 1061781
19/04/2018 95.20p 99.80p 93.60p 96.20p 4678713
18/04/2018 93.80p 96.00p 93.20p 94.60p 930313
17/04/2018 91.40p 95.00p 89.72p 94.40p 3837481
16/04/2018 89.60p 94.00p 89.00p 90.40p 1115138
13/04/2018 89.00p 91.00p 86.60p 89.60p 760442
12/04/2018 85.60p 88.20p 84.27p 88.00p 541123
11/04/2018 86.00p 86.00p 84.20p 85.40p 375828
10/04/2018 85.00p 86.00p 84.00p 85.60p 255175
09/04/2018 86.00p 86.25p 84.00p 84.60p 338501
06/04/2018 85.00p 85.70p 84.40p 85.20p 814695
05/04/2018 84.60p 85.00p 84.00p 84.40p 405518
04/04/2018 85.80p 85.80p 83.00p 83.80p 810820
03/04/2018 87.00p 88.60p 85.20p 85.80p 780233
29/03/2018 85.00p 88.80p 85.00p 88.00p 624540
28/03/2018 84.00p 90.00p 83.40p 87.60p 1968782
27/03/2018 84.00p 84.60p 83.16p 84.20p 529525
26/03/2018 85.20p 85.62p 83.00p 83.60p 828425
23/03/2018 85.00p 87.00p 85.00p 85.20p 1262265
22/03/2018 88.00p 88.40p 85.20p 86.00p 1111620
21/03/2018 86.00p 88.00p 83.00p 87.20p 3490083
20/03/2018 88.00p 89.00p 85.60p 85.60p 1416036
19/03/2018 86.00p 88.00p 84.23p 87.40p 3771246
16/03/2018 81.20p 84.60p 81.00p 83.00p 1069359
15/03/2018 82.00p 83.40p 81.40p 83.00p 289446
14/03/2018 82.00p 83.80p 81.60p 81.80p 472756
13/03/2018 83.40p 84.39p 80.56p 81.60p 343471
12/03/2018 82.80p 84.60p 81.20p 84.00p 842693
09/03/2018 83.00p 83.80p 81.60p 82.40p 323771
08/03/2018 79.00p 84.20p 79.00p 83.60p 1563706
07/03/2018 80.00p 82.20p 78.98p 81.60p 601309
06/03/2018 79.00p 81.97p 78.85p 81.40p 1036005
05/03/2018 79.00p 79.60p 78.20p 79.00p 113837
02/03/2018 78.20p 81.00p 78.20p 79.60p 154772
01/03/2018 79.00p 81.99p 78.80p 79.20p 717725
28/02/2018 79.40p 79.40p 77.83p 78.40p 142262
27/02/2018 78.40p 80.00p 78.00p 79.00p 228075
26/02/2018 81.00p 81.80p 77.20p 78.20p 703748
23/02/2018 82.80p 82.80p 80.60p 80.60p 328360
22/02/2018 82.20p 84.72p 81.50p 81.80p 670275
21/02/2018 82.00p 84.04p 81.60p 83.60p 777284
20/02/2018 82.00p 82.70p 80.59p 81.40p 553166
19/02/2018 81.00p 83.61p 79.23p 82.20p 924120
16/02/2018 75.00p 80.00p 75.00p 79.60p 836137
15/02/2018 71.00p 76.60p 71.00p 75.00p 1286043
14/02/2018 71.00p 72.20p 69.30p 71.20p 829051
13/02/2018 75.40p 76.24p 71.20p 71.60p 500169
12/02/2018 77.20p 80.00p 74.60p 75.00p 1853119
09/02/2018 77.60p 78.80p 74.90p 76.60p 985893
08/02/2018 77.80p 79.37p 77.80p 78.80p 1640572
07/02/2018 76.00p 80.05p 76.00p 79.20p 538760
06/02/2018 71.60p 80.60p 65.99p 77.00p 1895728
05/02/2018 77.80p 77.80p 71.51p 75.00p 2068786
02/02/2018 78.40p 81.62p 78.33p 78.40p 271561
01/02/2018 82.00p 82.00p 78.57p 78.60p 71026
31/01/2018 80.40p 81.73p 80.00p 80.60p 1406700
30/01/2018 80.00p 81.60p 79.56p 80.60p 443774
29/01/2018 82.80p 82.80p 75.00p 81.20p 972973
26/01/2018 80.60p 83.20p 79.69p 81.00p 1898900
25/01/2018 80.80p 81.80p 79.20p 80.10p 107300
24/01/2018 78.20p 81.60p 78.20p 80.80p 656953
23/01/2018 84.00p 84.69p 78.20p 80.00p 2496033
22/01/2018 78.20p 88.00p 78.20p 84.00p 4103470
19/01/2018 71.40p 75.00p 71.00p 74.80p 391293
18/01/2018 71.80p 74.00p 69.20p 71.00p 682987
17/01/2018 70.00p 73.00p 68.50p 71.00p 1760971
16/01/2018 67.20p 70.00p 67.20p 70.00p 2281322
15/01/2018 69.00p 69.60p 67.00p 68.80p 230369
12/01/2018 68.00p 69.34p 64.13p 68.60p 1382523
11/01/2018 65.60p 69.00p 65.60p 68.00p 124608
10/01/2018 64.80p 66.00p 64.40p 65.60p 757312
09/01/2018 64.00p 65.00p 63.08p 64.40p 1491265
08/01/2018 63.00p 65.83p 61.20p 63.00p 539367
05/01/2018 66.00p 66.00p 64.00p 64.60p 226120
04/01/2018 68.00p 68.00p 65.00p 66.00p 352559
03/01/2018 66.00p 67.32p 65.00p 67.00p 227290
02/01/2018 65.00p 68.00p 65.00p 66.60p 504156
29/12/2017 68.00p 68.75p 67.50p 68.00p 95205
28/12/2017 67.00p 67.50p 65.02p 67.00p 73912
27/12/2017 61.00p 67.75p 61.00p 67.75p 114340
22/12/2017 62.75p 65.00p 62.75p 64.75p 40701
21/12/2017 60.00p 64.75p 60.00p 63.50p 193132
20/12/2017 59.25p 63.75p 59.25p 63.75p 63839
19/12/2017 62.25p 63.98p 59.00p 60.50p 191415
18/12/2017 65.00p 65.78p 62.00p 63.25p 115313
15/12/2017 65.00p 66.00p 63.00p 65.00p 348194
14/12/2017 65.00p 65.13p 64.00p 64.00p 276867
13/12/2017 67.00p 67.00p 65.00p 65.00p 154724
12/12/2017 65.50p 66.71p 65.00p 65.50p 488592
11/12/2017 66.00p 66.72p 65.50p 65.50p 249248
08/12/2017 66.00p 66.75p 65.21p 66.00p 139420
07/12/2017 65.00p 66.50p 64.53p 65.00p 429334
06/12/2017 63.75p 66.00p 63.50p 64.50p 411203
05/12/2017 64.25p 64.50p 63.00p 64.00p 206670
04/12/2017 63.50p 64.50p 61.75p 64.25p 215811
01/12/2017 60.75p 63.23p 60.75p 61.50p 214914
30/11/2017 61.00p 61.75p 60.00p 60.75p 300555
29/11/2017 60.00p 62.00p 60.00p 61.50p 52923
28/11/2017 62.75p 62.75p 60.25p 61.50p 144357
27/11/2017 59.00p 62.00p 58.04p 59.50p 249625
24/11/2017 62.00p 62.00p 58.00p 59.00p 293574
23/11/2017 57.00p 62.00p 56.03p 61.50p 287639
22/11/2017 58.50p 58.90p 57.00p 57.00p 430960
21/11/2017 55.00p 58.50p 55.00p 58.50p 646040
20/11/2017 56.50p 58.72p 52.66p 55.00p 1592282
17/11/2017 61.00p 61.00p 55.75p 56.50p 458517
16/11/2017 59.50p 60.20p 58.00p 58.25p 253102
15/11/2017 60.25p 61.00p 58.50p 59.00p 2326680
14/11/2017 59.50p 61.25p 59.25p 60.25p 3309210
13/11/2017 61.00p 62.00p 51.25p 61.00p 11023737
10/11/2017 62.25p 62.25p 61.00p 61.00p 125524
09/11/2017 64.00p 65.00p 61.50p 62.00p 596084
08/11/2017 63.25p 64.52p 63.00p 63.00p 307327
07/11/2017 64.50p 65.25p 63.25p 63.50p 535069
06/11/2017 63.25p 64.10p 63.00p 63.00p 167391
03/11/2017 65.00p 66.40p 62.25p 63.00p 459378
02/11/2017 65.00p 67.00p 65.00p 66.00p 687500
01/11/2017 65.50p 66.25p 63.99p 66.25p 453901
31/10/2017 65.00p 66.02p 64.64p 65.50p 1439647
30/10/2017 64.00p 65.50p 63.06p 64.25p 1910471
27/10/2017 63.50p 64.75p 62.50p 63.00p 574397
26/10/2017 62.00p 63.00p 60.59p 63.00p 232525

*Close Price adjusted for both dividends and splits