|
 PEARSON - [Ticker: PSON.L] |     | | Last Trade | 927.60 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --33.20 (+0.97%) | Open | 950.00 | | High | 952.40 | Low | 926.60 | | Volume | 1,713,538 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 685.00 x 520,900 - 705.00 x 91,100 | | Former Close | 960.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PSON.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 574.50 | 574.50 | 574.50 | 574.50 | 00:00:00 | | 2003-01-02 | 2,034,500 | 580.00 | 583.00 | 564.50 | 575.00 | 00:00:00 | | 2003-01-03 | 4,109,800 | 590.00 | 595.50 | 580.00 | 595.50 | 00:00:00 | | 2003-01-06 | 1,883,500 | 588.00 | 599.50 | 579.50 | 591.50 | 00:00:00 | | 2003-01-07 | 2,342,400 | 585.50 | 600.00 | 573.50 | 585.00 | 00:00:00 | | 2003-01-08 | 2,589,300 | 585.00 | 589.50 | 567.50 | 576.00 | 00:00:00 | | 2003-01-09 | 2,957,900 | 590.00 | 598.00 | 573.00 | 594.00 | 00:00:00 | | 2003-01-10 | 4,651,300 | 591.00 | 611.50 | 579.00 | 603.50 | 00:00:00 | | 2003-01-13 | 3,563,500 | 609.50 | 612.50 | 578.00 | 583.00 | 00:00:00 | | 2003-01-14 | 2,228,600 | 580.00 | 592.00 | 577.00 | 580.00 | 00:00:00 | | 2003-01-15 | 2,523,400 | 585.00 | 589.50 | 560.00 | 568.00 | 00:00:00 | | 2003-01-16 | 3,350,600 | 568.00 | 572.00 | 557.00 | 570.00 | 00:00:00 | | 2003-01-17 | 2,154,100 | 570.00 | 570.00 | 557.50 | 560.00 | 00:00:00 | | 2003-01-20 | 2,149,600 | 560.00 | 574.50 | 531.00 | 549.00 | 00:00:00 | | 2003-01-21 | 2,128,900 | 554.00 | 559.00 | 533.00 | 540.00 | 00:00:00 | | 2003-01-22 | 3,990,100 | 538.00 | 554.00 | 538.00 | 551.00 | 00:00:00 | | 2003-01-23 | 3,673,500 | 550.00 | 565.00 | 537.00 | 538.50 | 00:00:00 | | 2003-01-24 | 2,458,900 | 540.00 | 550.50 | 535.00 | 537.00 | 00:00:00 | | 2003-01-27 | 3,827,800 | 537.00 | 537.00 | 505.50 | 508.00 | 00:00:00 | | 2003-01-28 | 5,127,300 | 507.00 | 532.00 | 507.00 | 527.50 | 00:00:00 | | 2003-01-29 | 4,706,000 | 520.00 | 530.50 | 510.00 | 516.00 | 00:00:00 | | 2003-01-30 | 3,975,400 | 519.00 | 548.50 | 511.50 | 544.50 | 00:00:00 | | 2003-01-31 | 3,686,200 | 544.00 | 548.50 | 525.50 | 543.50 | 00:00:00 | | 2003-02-03 | 3,513,800 | 554.50 | 570.00 | 540.50 | 567.00 | 00:00:00 | | 2003-02-04 | 3,371,600 | 562.50 | 571.00 | 542.00 | 546.50 | 00:00:00 | | 2003-02-05 | 2,159,800 | 550.00 | 553.50 | 534.50 | 550.50 | 00:00:00 | | 2003-02-06 | 2,693,700 | 538.50 | 570.00 | 524.50 | 540.00 | 00:00:00 | | 2003-02-07 | 3,133,400 | 535.00 | 541.00 | 521.00 | 533.00 | 00:00:00 | | 2003-02-10 | 1,454,000 | 532.00 | 543.50 | 521.00 | 525.50 | 00:00:00 | | 2003-02-11 | 5,562,300 | 515.00 | 524.50 | 505.00 | 522.50 | 00:00:00 | | 2003-02-12 | 2,984,000 | 523.00 | 523.00 | 509.00 | 511.00 | 00:00:00 | | 2003-02-13 | 4,338,600 | 509.00 | 521.00 | 497.00 | 497.00 | 00:00:00 | | 2003-02-14 | 2,908,300 | 498.00 | 513.50 | 498.00 | 501.00 | 00:00:00 | | 2003-02-17 | 2,333,800 | 507.00 | 515.00 | 505.00 | 508.50 | 00:00:00 | | 2003-02-18 | 2,584,500 | 505.50 | 525.00 | 487.50 | 520.00 | 00:00:00 | | 2003-02-19 | 2,806,600 | 518.00 | 523.50 | 503.50 | 507.00 | 00:00:00 | | 2003-02-20 | 4,881,100 | 507.00 | 515.50 | 488.00 | 492.00 | 00:00:00 | | 2003-02-21 | 3,373,800 | 492.00 | 497.00 | 477.50 | 487.50 | 00:00:00 | | 2003-02-24 | 3,292,700 | 485.00 | 496.00 | 480.50 | 490.00 | 00:00:00 | | 2003-02-25 | 3,849,700 | 480.50 | 485.00 | 466.00 | 470.00 | 00:00:00 | | 2003-02-26 | 3,277,400 | 470.00 | 476.50 | 452.00 | 455.50 | 00:00:00 | | 2003-02-27 | 3,259,100 | 459.00 | 464.00 | 442.50 | 454.00 | 00:00:00 | | 2003-02-28 | 4,773,600 | 452.50 | 486.00 | 450.00 | 480.00 | 00:00:00 | | 2003-03-03 | 7,022,100 | 490.00 | 521.00 | 490.00 | 516.00 | 00:00:00 | | 2003-03-04 | 3,984,600 | 514.50 | 518.00 | 504.00 | 508.00 | 00:00:00 | | 2003-03-05 | 5,137,600 | 508.00 | 511.50 | 495.00 | 499.00 | 00:00:00 | | 2003-03-06 | 3,683,500 | 499.00 | 509.50 | 490.00 | 495.50 | 00:00:00 | | 2003-03-07 | 4,140,200 | 493.00 | 511.00 | 485.50 | 501.00 | 00:00:00 | | 2003-03-10 | 3,091,400 | 499.50 | 501.50 | 482.00 | 485.00 | 00:00:00 | | 2003-03-11 | 10,367,800 | 485.00 | 485.00 | 446.00 | 462.50 | 00:00:00 | | 2003-03-12 | 6,319,400 | 458.00 | 458.00 | 420.00 | 429.50 | 00:00:00 | | 2003-03-13 | 6,023,200 | 440.00 | 459.00 | 435.50 | 453.50 | 00:00:00 | | 2003-03-14 | 4,453,700 | 471.00 | 499.00 | 464.50 | 496.00 | 00:00:00 | | 2003-03-17 | 4,352,300 | 475.50 | 516.50 | 470.50 | 511.00 | 00:00:00 | | 2003-03-18 | 2,766,300 | 504.50 | 534.00 | 502.00 | 514.50 | 00:00:00 | | 2003-03-19 | 3,911,100 | 515.50 | 538.00 | 510.00 | 525.50 | 00:00:00 | | 2003-03-20 | 3,375,100 | 540.00 | 540.00 | 517.00 | 520.00 | 00:00:00 | | 2003-03-21 | 2,321,800 | 520.00 | 542.50 | 520.00 | 528.50 | 00:00:00 | | 2003-03-24 | 3,028,900 | 526.00 | 526.00 | 496.50 | 509.00 | 00:00:00 | | 2003-03-25 | 2,278,200 | 507.00 | 526.00 | 492.50 | 524.00 | 00:00:00 | | 2003-03-26 | 2,960,300 | 531.75 | 531.75 | 511.50 | 516.50 | 00:00:00 | | 2003-03-27 | 3,370,900 | 510.00 | 510.00 | 497.75 | 503.00 | 00:00:00 | | 2003-03-28 | 1,861,400 | 502.50 | 514.00 | 491.50 | 502.25 | 00:00:00 | | 2003-03-31 | 2,917,700 | 502.00 | 502.00 | 468.50 | 480.50 | 00:00:00 | | 2003-04-01 | 3,271,700 | 469.25 | 502.75 | 469.25 | 497.25 | 00:00:00 | | 2003-04-02 | 3,228,300 | 499.75 | 529.25 | 499.75 | 520.50 | 00:00:00 | | 2003-04-03 | 4,604,500 | 519.00 | 549.00 | 518.00 | 536.00 | 00:00:00 | | 2003-04-04 | 2,908,800 | 538.50 | 544.00 | 524.25 | 532.00 | 00:00:00 | | 2003-04-07 | 2,822,000 | 539.50 | 561.75 | 539.50 | 560.00 | 00:00:00 | | 2003-04-08 | 2,310,000 | 555.00 | 555.00 | 532.25 | 540.00 | 00:00:00 | | 2003-04-09 | 2,103,700 | 537.00 | 537.00 | 522.25 | 531.00 | 00:00:00 | | 2003-04-10 | 3,087,300 | 525.00 | 525.00 | 508.50 | 514.25 | 00:00:00 | | 2003-04-11 | 2,946,300 | 514.50 | 522.50 | 507.00 | 513.00 | 00:00:00 | | 2003-04-14 | 1,390,800 | 510.00 | 524.50 | 508.00 | 520.25 | 00:00:00 | | 2003-04-15 | 1,810,100 | 522.50 | 544.00 | 522.50 | 538.00 | 00:00:00 | | 2003-04-16 | 3,531,100 | 543.00 | 556.75 | 543.00 | 547.00 | 00:00:00 | | 2003-04-17 | 2,315,800 | 546.75 | 554.50 | 536.00 | 541.25 | 00:00:00 | | 2003-04-18 | 0 | 541.25 | 541.25 | 541.25 | 541.25 | 00:00:00 | | 2003-04-21 | 0 | 541.25 | 541.25 | 541.25 | 541.25 | 00:00:00 | | 2003-04-22 | 2,040,400 | 556.50 | 556.50 | 537.00 | 543.00 | 00:00:00 | | 2003-04-23 | 3,274,100 | 548.00 | 567.00 | 548.00 | 554.00 | 00:00:00 | | 2003-04-24 | 1,731,800 | 549.00 | 567.00 | 549.00 | 553.25 | 00:00:00 | | 2003-04-25 | 3,761,000 | 553.00 | 558.00 | 534.50 | 539.00 | 00:00:00 | | 2003-04-28 | 2,424,200 | 537.00 | 557.00 | 530.00 | 550.25 | 00:00:00 | | 2003-04-29 | 3,279,300 | 555.25 | 555.25 | 532.25 | 533.50 | 00:00:00 | | 2003-04-30 | 4,101,500 | 535.00 | 545.00 | 516.25 | 521.50 | 00:00:00 | | 2003-05-01 | 2,214,800 | 521.00 | 524.00 | 507.75 | 511.50 | 00:00:00 | | 2003-05-02 | 4,578,500 | 509.00 | 517.25 | 504.50 | 507.00 | 00:00:00 | | 2003-05-05 | 0 | 507.00 | 507.00 | 507.00 | 507.00 | 00:00:00 | | 2003-05-06 | 5,108,600 | 507.50 | 533.50 | 503.25 | 526.25 | 00:00:00 | | 2003-05-07 | 5,033,400 | 526.25 | 556.50 | 522.00 | 535.00 | 00:00:00 | | 2003-05-08 | 4,330,500 | 533.00 | 533.00 | 506.50 | 511.75 | 00:00:00 | | 2003-05-09 | 3,039,600 | 516.50 | 517.25 | 506.75 | 514.75 | 00:00:00 | | 2003-05-12 | 4,148,500 | 504.00 | 519.50 | 494.50 | 498.00 | 00:00:00 | | 2003-05-13 | 5,835,400 | 498.00 | 519.00 | 489.25 | 519.00 | 00:00:00 | | 2003-05-14 | 3,936,600 | 514.00 | 528.50 | 511.00 | 520.75 | 00:00:00 | | 2003-05-15 | 2,622,000 | 518.00 | 525.75 | 513.25 | 525.75 | 00:00:00 | | 2003-05-16 | 4,353,100 | 529.75 | 554.75 | 524.50 | 547.00 | 00:00:00 | | 2003-05-19 | 3,363,200 | 552.00 | 552.00 | 515.00 | 520.00 | 00:00:00 | | 2003-05-20 | 3,901,600 | 520.00 | 530.00 | 518.00 | 520.25 | 00:00:00 | | 2003-05-21 | 3,065,400 | 524.75 | 524.75 | 502.00 | 512.50 | 00:00:00 | | 2003-05-22 | 2,888,200 | 512.50 | 531.00 | 510.00 | 531.00 | 00:00:00 | | 2003-05-23 | 2,966,300 | 533.00 | 544.00 | 530.75 | 533.75 | 00:00:00 | | 2003-05-26 | 0 | 533.75 | 533.75 | 533.75 | 533.75 | 00:00:00 | | 2003-05-27 | 1,620,900 | 538.50 | 538.50 | 516.00 | 531.75 | 00:00:00 | | 2003-05-28 | 4,157,700 | 542.00 | 561.50 | 531.75 | 557.00 | 00:00:00 | | 2003-05-29 | 5,149,100 | 552.00 | 580.25 | 548.00 | 574.00 | 00:00:00 | | 2003-05-30 | 5,682,100 | 567.00 | 574.50 | 567.00 | 570.00 | 00:00:00 | | 2003-06-02 | 4,376,900 | 575.50 | 594.00 | 572.50 | 592.25 | 00:00:00 | | 2003-06-03 | 3,752,200 | 590.00 | 590.00 | 575.75 | 585.50 | 00:00:00 | | 2003-06-04 | 4,703,600 | 586.00 | 587.75 | 575.00 | 579.00 | 00:00:00 | | 2003-06-05 | 3,708,400 | 582.00 | 585.00 | 569.00 | 577.50 | 00:00:00 | | 2003-06-06 | 4,468,500 | 577.00 | 608.75 | 577.00 | 605.00 | 00:00:00 | | 2003-06-09 | 4,391,300 | 607.00 | 607.00 | 581.00 | 588.50 | 00:00:00 | | 2003-06-10 | 3,366,300 | 584.50 | 598.00 | 584.50 | 591.00 | 00:00:00 | | 2003-06-11 | 3,161,900 | 595.00 | 598.50 | 586.50 | 598.50 | 00:00:00 | | 2003-06-12 | 2,449,000 | 598.50 | 604.25 | 595.75 | 602.00 | 00:00:00 | | 2003-06-13 | 2,496,700 | 599.00 | 601.00 | 590.00 | 593.00 | 00:00:00 | | 2003-06-16 | 2,372,700 | 588.50 | 597.75 | 586.00 | 597.00 | 00:00:00 | | 2003-06-17 | 3,320,300 | 591.00 | 620.00 | 591.00 | 606.00 | 00:00:00 | | 2003-06-18 | 2,788,800 | 600.00 | 611.75 | 600.00 | 602.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
