Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits