LEARN AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.980	1.980	1.980	1.980	1.980	135,000
2022-03-07	1.980	1.980	1.980	1.980	1.980	96,372
2022-03-04	1.980	1.980	1.980	1.980	1.980	288,922
2022-03-03	2.190	2.190	1.980	1.980	1.980	1,415,431
2022-03-02	2.350	2.350	2.120	2.190	2.190	972,137
2022-03-01	2.610	2.610	2.350	2.350	2.350	146,146
2022-02-28	2.610	2.610	2.610	2.610	2.610	382,332
2022-02-25	2.660	2.660	2.420	2.610	2.610	804,858
2022-02-24	2.420	2.660	2.420	2.660	2.660	614,262
2022-02-23	2.420	2.420	2.420	2.420	2.420	242,915
2022-02-22	2.200	2.420	2.200	2.420	2.420	920,634
2022-02-21	2.200	2.420	2.200	2.200	2.200	778,256
2022-02-18	2.000	2.200	1.990	2.200	2.200	1,761,108
2022-02-17	1.990	2.000	1.990	2.000	2.000	791,269
2022-02-16	1.810	1.990	1.810	1.990	1.990	1,470,816
2022-02-15	1.650	1.810	1.650	1.810	1.810	360,791
2022-02-14	1.500	1.650	1.500	1.650	1.650	775,523
2022-02-11	1.500	1.500	1.500	1.500	1.500	478,455
2022-02-10	1.450	1.500	1.450	1.500	1.500	646,305
2022-02-09	1.400	1.450	1.400	1.450	1.450	521,330
2022-02-08	1.400	1.400	1.400	1.400	1.400	52,133
2022-02-07	1.400	1.400	1.400	1.400	1.400	106,757
2022-02-04	1.400	1.400	1.400	1.400	1.400	101,035
2022-02-03	1.400	1.400	1.400	1.400	1.400	97,191
2022-02-02	1.400	1.400	1.400	1.400	1.400	163,533
2022-02-01	1.400	1.400	1.400	1.400	1.400	166,146
2022-01-31	1.400	1.400	1.400	1.400	1.400	109,111
2022-01-28	1.400	1.400	1.400	1.400	1.400	124,244
2022-01-27	1.400	1.400	1.400	1.400	1.400	113,894
2022-01-26	1.290	1.400	1.290	1.400	1.400	587,364
2022-01-25	1.290	1.290	1.290	1.290	1.290	20,408
2022-01-24	1.290	1.290	1.290	1.290	1.290	9,508
2022-01-21	1.290	1.290	1.290	1.290	1.290	4,120
2022-01-20	1.180	1.290	1.180	1.290	1.290	1,382,130
2022-01-19	1.180	1.180	1.180	1.180	1.180	41,049
2022-01-18	1.180	1.180	1.180	1.180	1.180	29,815
2022-01-17	1.180	1.180	1.180	1.180	1.180	5,000
2022-01-14	1.180	1.180	1.180	1.180	1.180	84,958
2022-01-13	1.180	1.180	1.180	1.180	1.180	197,200
2022-01-12	1.180	1.180	1.180	1.180	1.180	57,927
2022-01-11	1.180	1.180	1.180	1.180	1.180	39,867
2022-01-10	1.180	1.180	1.180	1.180	1.180	16,090
2022-01-07	1.180	1.180	1.180	1.180	1.180	32,000
2022-01-06	1.180	1.180	1.180	1.180	1.180	99,460
2022-01-05	1.170	1.180	1.170	1.180	1.180	180,106
2022-01-04	1.170	1.170	1.170	1.170	1.170	54,268
2021-12-31	1.170	1.170	1.170	1.170	1.170	7,100
2021-12-30	1.170	1.170	1.170	1.170	1.170	106,930
2021-12-29	1.170	1.170	1.170	1.170	1.170	147,497
2021-12-24	1.170	1.170	1.170	1.170	1.170	20,068
2021-12-23	1.170	1.170	1.170	1.170	1.170	6,015
2021-12-22	1.170	1.170	1.170	1.170	1.170	11,347
2021-12-21	1.260	1.260	1.170	1.170	1.170	384,965
2021-12-20	1.260	1.260	1.260	1.260	1.260	0
2021-12-17	1.260	1.260	1.260	1.260	1.260	101,000
2021-12-16	1.260	1.260	1.260	1.260	1.260	292,898
2021-12-15	1.260	1.260	1.260	1.260	1.260	18,800
2021-12-14	1.260	1.260	1.260	1.260	1.260	56,002
2021-12-13	1.260	1.260	1.260	1.260	1.260	19,567
2021-12-10	1.260	1.260	1.260	1.260	1.260	22,807

← NewerPage 20 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.