LEARN AFRICA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	2.180	2.370	2.180	2.370	2.370	252,358
2022-06-03	2.050	2.180	2.050	2.180	2.180	362,645
2022-06-02	2.050	2.050	2.050	2.050	2.050	107,625
2022-06-01	2.050	2.050	2.050	2.050	2.050	16,394
2022-05-31	2.050	2.050	2.050	2.050	2.050	1,422,173
2022-05-30	2.050	2.050	2.050	2.050	2.050	56,778
2022-05-27	2.050	2.050	2.050	2.050	2.050	6,681
2022-05-26	2.250	2.250	2.050	2.050	2.050	365,390
2022-05-25	2.250	2.250	2.250	2.250	2.250	19,470
2022-05-24	2.250	2.250	2.250	2.250	2.250	42,943
2022-05-23	2.250	2.250	2.250	2.250	2.250	10,945
2022-05-20	2.500	2.500	2.250	2.250	2.250	217,403
2022-05-19	2.500	2.500	2.500	2.500	2.500	72,998
2022-05-18	2.500	2.500	2.500	2.500	2.500	130,946
2022-05-17	2.500	2.500	2.500	2.500	2.500	30,950
2022-05-16	2.500	2.500	2.500	2.500	2.500	49,273
2022-05-13	2.500	2.500	2.500	2.500	2.500	138,333
2022-05-12	2.500	2.500	2.500	2.500	2.500	420,838
2022-05-11	2.400	2.500	2.400	2.500	2.500	1,146,495
2022-05-10	2.400	2.400	2.400	2.400	2.400	129,803
2022-05-09	2.350	2.400	2.350	2.400	2.400	1,259,465
2022-05-06	2.140	2.350	2.140	2.350	2.350	890,613
2022-05-05	1.950	2.140	1.950	2.140	2.140	201,000
2022-05-04	1.950	1.950	1.950	1.950	1.950	17,831
2022-04-29	1.950	1.950	1.950	1.950	1.950	59,057
2022-04-28	1.950	1.950	1.950	1.950	1.950	11,500
2022-04-27	1.950	1.950	1.950	1.950	1.950	150
2022-04-26	1.950	1.950	1.950	1.950	1.950	14,200
2022-04-25	1.950	1.990	1.950	1.950	1.950	578,953
2022-04-22	1.950	1.950	1.950	1.950	1.950	20,403
2022-04-21	1.950	1.950	1.950	1.950	1.950	40,000
2022-04-20	1.950	1.950	1.950	1.950	1.950	13,570
2022-04-19	2.080	2.080	1.950	1.950	1.950	4,607,095
2022-04-14	2.100	2.100	2.080	2.080	2.080	266,195
2022-04-13	2.070	2.100	2.070	2.100	2.100	400,920
2022-04-12	1.890	2.070	1.890	2.070	2.070	530,463
2022-04-11	1.730	1.890	1.730	1.890	1.890	513,235
2022-04-08	1.690	1.730	1.690	1.730	1.730	211,926
2022-04-07	1.690	1.690	1.690	1.690	1.690	1,590
2022-04-06	1.690	1.690	1.690	1.690	1.690	22,257
2022-04-05	1.860	1.860	1.690	1.690	1.690	506,770
2022-04-04	1.880	1.880	1.700	1.860	1.860	1,003,433
2022-04-01	1.960	1.960	1.880	1.880	1.880	347,454
2022-03-31	1.960	1.960	1.960	1.960	1.960	39,099
2022-03-30	1.960	1.960	1.960	1.960	1.960	82,076
2022-03-29	1.960	1.960	1.960	1.960	1.960	83,249
2022-03-28	2.170	2.170	1.960	1.960	1.960	173,320
2022-03-25	2.170	2.170	2.170	2.170	2.170	72,014
2022-03-24	2.170	2.170	2.170	2.170	2.170	4,506
2022-03-23	1.980	2.170	1.980	2.170	2.170	780,002
2022-03-22	1.980	1.980	1.980	1.980	1.980	128,049
2022-03-21	1.980	1.980	1.980	1.980	1.980	5,467
2022-03-18	1.980	1.980	1.980	1.980	1.980	51,812
2022-03-17	1.980	1.980	1.980	1.980	1.980	20,000
2022-03-16	1.980	1.980	1.980	1.980	1.980	131,991
2022-03-15	1.980	1.980	1.980	1.980	1.980	17,165
2022-03-14	1.980	1.980	1.980	1.980	1.980	136,902
2022-03-11	1.980	1.980	1.980	1.980	1.980	156,421
2022-03-10	1.980	1.980	1.980	1.980	1.980	43,559
2022-03-09	1.980	1.980	1.980	1.980	1.980	34,090

← NewerPage 19 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.