|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,075,300 | 836.00 | 836.00 | 820.50 | 823.50 | 00:00:00 | | 2007-02-22 | 1,840,700 | 831.50 | 832.50 | 826.00 | 828.50 | 00:00:00 | | 2007-02-23 | 5,057,500 | 828.00 | 834.50 | 822.50 | 832.50 | 00:00:00 | | 2007-02-26 | 9,509,400 | 829.50 | 839.50 | 817.00 | 820.00 | 00:00:00 | | 2007-02-27 | 12,870,700 | 820.00 | 822.50 | 796.50 | 797.00 | 00:00:00 | | 2007-02-28 | 15,331,300 | 789.00 | 800.50 | 772.50 | 790.00 | 00:00:00 | | 2007-03-01 | 10,810,800 | 792.50 | 801.50 | 768.50 | 784.50 | 00:00:00 | | 2007-03-02 | 4,638,400 | 787.00 | 795.00 | 782.00 | 783.00 | 00:00:00 | | 2007-03-05 | 4,413,500 | 765.00 | 786.00 | 761.00 | 783.00 | 00:00:00 | | 2007-03-06 | 8,558,300 | 786.50 | 809.00 | 785.50 | 806.50 | 00:00:00 | | 2007-03-07 | 8,199,500 | 810.00 | 820.00 | 807.00 | 817.50 | 00:00:00 | | 2007-03-08 | 5,865,800 | 817.00 | 829.00 | 817.00 | 822.50 | 00:00:00 | | 2007-03-09 | 8,407,900 | 825.00 | 825.00 | 813.50 | 818.00 | 00:00:00 | | 2007-03-12 | 6,687,200 | 822.00 | 823.50 | 814.00 | 816.50 | 00:00:00 | | 2007-03-13 | 4,762,500 | 819.00 | 819.00 | 809.00 | 811.50 | 00:00:00 | | 2007-03-14 | 3,825,900 | 796.00 | 805.50 | 791.50 | 792.50 | 00:00:00 | | 2007-03-15 | 7,609,200 | 799.00 | 812.00 | 795.00 | 811.50 | 00:00:00 | | 2007-03-16 | 9,030,300 | 813.50 | 833.50 | 806.00 | 819.00 | 00:00:00 | | 2007-03-19 | 6,476,700 | 827.00 | 835.00 | 811.50 | 815.00 | 00:00:00 | | 2007-03-20 | 16,788,400 | 816.50 | 818.50 | 807.50 | 814.50 | 00:00:00 | | 2007-03-21 | 6,925,600 | 809.00 | 830.00 | 808.00 | 827.00 | 00:00:00 | | 2007-03-22 | 16,597,800 | 839.50 | 841.50 | 823.50 | 831.00 | 00:00:00 | | 2007-03-23 | 16,029,300 | 825.00 | 869.00 | 825.00 | 865.00 | 00:00:00 | | 2007-03-26 | 13,605,100 | 868.00 | 874.50 | 859.50 | 868.50 | 00:00:00 | | 2007-03-27 | 5,580,600 | 876.00 | 878.00 | 848.00 | 852.50 | 00:00:00 | | 2007-03-28 | 8,132,200 | 842.50 | 854.00 | 842.50 | 853.00 | 00:00:00 | | 2007-03-29 | 5,891,400 | 852.50 | 870.50 | 851.50 | 870.00 | 00:00:00 | | 2007-03-30 | 7,493,000 | 873.50 | 879.00 | 863.50 | 872.00 | 00:00:00 | | 2007-04-02 | 8,047,300 | 877.50 | 893.00 | 869.50 | 881.00 | 00:00:00 | | 2007-04-03 | 7,494,900 | 888.50 | 892.50 | 877.00 | 882.00 | 00:00:00 | | 2007-04-04 | 8,781,000 | 873.00 | 873.00 | 853.00 | 863.00 | 00:00:00 | | 2007-04-05 | 9,635,300 | 861.00 | 871.50 | 846.00 | 850.00 | 00:00:00 | | 2007-04-06 | 0 | 850.00 | 850.00 | 850.00 | 850.00 | 00:00:00 | | 2007-04-09 | 0 | 850.00 | 850.00 | 850.00 | 850.00 | 00:00:00 | | 2007-04-10 | 5,545,800 | 850.00 | 854.00 | 848.00 | 851.00 | 00:00:00 | | 2007-04-11 | 11,888,500 | 848.50 | 854.50 | 844.00 | 845.50 | 00:00:00 | | 2007-04-12 | 5,529,600 | 843.00 | 850.00 | 838.50 | 846.00 | 00:00:00 | | 2007-04-13 | 5,082,500 | 844.00 | 850.00 | 838.00 | 847.50 | 00:00:00 | | 2007-04-16 | 2,807,600 | 850.00 | 853.50 | 845.50 | 853.50 | 00:00:00 | | 2007-04-17 | 16,698,700 | 853.50 | 860.50 | 844.00 | 854.00 | 00:00:00 | | 2007-04-18 | 3,489,500 | 853.50 | 856.50 | 846.50 | 855.00 | 00:00:00 | | 2007-04-19 | 8,381,800 | 852.50 | 860.00 | 852.00 | 856.00 | 00:00:00 | | 2007-04-20 | 20,989,500 | 859.50 | 865.00 | 855.50 | 859.00 | 00:00:00 | | 2007-04-23 | 3,286,900 | 858.00 | 863.00 | 854.50 | 858.00 | 00:00:00 | | 2007-04-24 | 5,766,900 | 856.50 | 856.50 | 848.00 | 853.00 | 00:00:00 | | 2007-04-25 | 11,914,300 | 858.50 | 864.50 | 853.50 | 856.50 | 00:00:00 | | 2007-04-26 | 8,479,000 | 859.00 | 867.00 | 859.00 | 863.50 | 00:00:00 | | 2007-04-27 | 9,802,000 | 867.00 | 867.50 | 854.00 | 860.00 | 00:00:00 | | 2007-04-30 | 8,298,000 | 862.00 | 867.50 | 857.50 | 861.50 | 00:00:00 | | 2007-05-01 | 15,375,700 | 856.50 | 903.00 | 850.50 | 901.00 | 00:00:00 | | 2007-05-02 | 26,867,700 | 904.00 | 925.00 | 863.00 | 870.50 | 00:00:00 | | 2007-05-03 | 8,889,800 | 866.50 | 880.00 | 862.50 | 875.50 | 00:00:00 | | 2007-05-04 | 11,797,700 | 879.50 | 914.50 | 872.00 | 891.00 | 00:00:00 | | 2007-05-07 | 0 | 891.00 | 891.00 | 891.00 | 891.00 | 00:00:00 | | 2007-05-08 | 7,205,900 | 896.50 | 900.00 | 878.00 | 881.50 | 00:00:00 | | 2007-05-09 | 5,027,600 | 880.00 | 885.50 | 875.00 | 878.00 | 00:00:00 | | 2007-05-10 | 5,519,600 | 883.50 | 886.50 | 872.00 | 875.50 | 00:00:00 | | 2007-05-11 | 10,495,900 | 873.50 | 899.00 | 864.00 | 890.50 | 00:00:00 | | 2007-05-14 | 9,588,100 | 902.00 | 917.50 | 902.00 | 908.00 | 00:00:00 | | 2007-05-15 | 7,419,900 | 904.00 | 915.00 | 898.50 | 903.50 | 00:00:00 | | 2007-05-16 | 7,325,700 | 907.00 | 907.00 | 894.00 | 896.50 | 00:00:00 | | 2007-05-17 | 3,805,900 | 900.50 | 911.00 | 891.00 | 901.50 | 00:00:00 | | 2007-05-18 | 5,598,600 | 900.00 | 916.00 | 899.00 | 914.50 | 00:00:00 | | 2007-05-21 | 4,146,100 | 910.00 | 915.00 | 899.00 | 900.00 | 00:00:00 | | 2007-05-22 | 9,679,600 | 900.00 | 906.50 | 893.00 | 898.00 | 00:00:00 | | 2007-05-23 | 3,596,700 | 894.00 | 902.50 | 893.50 | 895.00 | 00:00:00 | | 2007-05-24 | 5,541,700 | 896.50 | 898.00 | 882.00 | 882.00 | 00:00:00 | | 2007-05-25 | 3,724,400 | 875.00 | 888.00 | 869.00 | 885.50 | 00:00:00 | | 2007-05-28 | 0 | 885.50 | 885.50 | 885.50 | 885.50 | 00:00:00 | | 2007-05-29 | 1,917,300 | 893.50 | 899.00 | 890.00 | 898.50 | 00:00:00 | | 2007-05-30 | 1,706,000 | 894.50 | 899.50 | 887.50 | 896.50 | 00:00:00 | | 2007-05-31 | 3,278,900 | 905.50 | 907.00 | 894.00 | 898.00 | 00:00:00 | | 2007-06-01 | 0 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2007-06-04 | 3,503,800 | 901.00 | 907.00 | 894.50 | 897.00 | 00:00:00 | | 2007-06-05 | 6,701,200 | 895.00 | 900.00 | 879.00 | 879.00 | 00:00:00 | | 2007-06-06 | 3,993,900 | 883.00 | 885.00 | 866.00 | 866.00 | 00:00:00 | | 2007-06-07 | 6,879,700 | 865.00 | 875.50 | 846.50 | 851.50 | 00:00:00 | | 2007-06-08 | 4,503,700 | 851.00 | 856.00 | 846.50 | 849.00 | 00:00:00 | | 2007-06-11 | 3,286,800 | 851.50 | 865.00 | 851.50 | 863.00 | 00:00:00 | | 2007-06-12 | 3,418,500 | 866.00 | 866.50 | 851.00 | 853.50 | 00:00:00 | | 2007-06-13 | 5,059,500 | 854.00 | 857.50 | 842.50 | 852.00 | 00:00:00 | | 2007-06-14 | 5,538,600 | 857.50 | 867.00 | 857.00 | 863.00 | 00:00:00 | | 2007-06-15 | 5,198,200 | 866.50 | 877.50 | 864.00 | 873.00 | 00:00:00 | | 2007-06-18 | 9,631,200 | 870.00 | 873.00 | 862.00 | 862.00 | 00:00:00 | | 2007-06-19 | 10,665,000 | 867.00 | 867.50 | 841.00 | 842.00 | 00:00:00 | | 2007-06-20 | 11,360,800 | 842.50 | 849.00 | 831.00 | 832.00 | 00:00:00 | | 2007-06-21 | 8,432,500 | 825.00 | 833.50 | 817.50 | 824.50 | 00:00:00 | | 2007-06-22 | 7,328,500 | 836.00 | 848.00 | 826.50 | 836.00 | 00:00:00 | | 2007-06-25 | 3,303,300 | 831.00 | 837.50 | 829.50 | 836.50 | 00:00:00 | | 2007-06-26 | 3,820,400 | 836.00 | 841.50 | 831.50 | 837.00 | 00:00:00 | | 2007-06-27 | 3,379,600 | 836.00 | 836.00 | 825.50 | 829.00 | 00:00:00 | | 2007-06-28 | 4,476,700 | 835.50 | 842.50 | 831.00 | 835.00 | 00:00:00 | | 2007-06-29 | 5,856,200 | 840.00 | 843.50 | 829.50 | 843.00 | 00:00:00 | | 2007-07-02 | 2,771,000 | 833.00 | 839.50 | 832.00 | 835.00 | 00:00:00 | | 2007-07-03 | 4,704,300 | 843.00 | 847.50 | 830.00 | 834.00 | 00:00:00 | | 2007-07-04 | 4,258,000 | 833.50 | 838.00 | 829.50 | 832.50 | 00:00:00 | | 2007-07-05 | 5,516,500 | 838.50 | 839.00 | 827.00 | 827.50 | 00:00:00 | | 2007-07-06 | 9,592,400 | 831.00 | 833.00 | 821.00 | 825.00 | 00:00:00 | | 2007-07-09 | 7,075,600 | 828.00 | 831.00 | 821.50 | 826.00 | 00:00:00 | | 2007-07-10 | 6,779,300 | 826.00 | 833.00 | 819.00 | 819.00 | 00:00:00 | | 2007-07-11 | 5,520,600 | 814.50 | 820.50 | 811.00 | 815.50 | 00:00:00 | | 2007-07-12 | 5,738,500 | 822.50 | 825.50 | 816.00 | 825.50 | 00:00:00 | | 2007-07-13 | 3,572,400 | 835.50 | 835.50 | 824.00 | 825.00 | 00:00:00 | | 2007-07-16 | 6,891,700 | 830.00 | 836.00 | 827.50 | 834.00 | 00:00:00 | | 2007-07-17 | 7,757,700 | 838.00 | 851.00 | 824.50 | 830.50 | 00:00:00 | | 2007-07-18 | 6,097,800 | 827.00 | 836.50 | 823.00 | 823.00 | 00:00:00 | | 2007-07-19 | 4,484,800 | 829.50 | 833.50 | 821.00 | 824.50 | 00:00:00 | | 2007-07-20 | 4,205,200 | 828.50 | 831.50 | 823.50 | 824.00 | 00:00:00 | | 2007-07-23 | 2,435,200 | 830.50 | 830.50 | 820.00 | 827.00 | 00:00:00 | | 2007-07-24 | 4,300,700 | 822.50 | 828.50 | 804.00 | 804.00 | 00:00:00 | | 2007-07-25 | 5,870,500 | 802.50 | 809.50 | 797.00 | 804.00 | 00:00:00 | | 2007-07-26 | 9,028,000 | 802.00 | 804.00 | 769.50 | 769.50 | 00:00:00 | | 2007-07-27 | 6,471,500 | 764.00 | 782.50 | 760.00 | 770.00 | 00:00:00 | | 2007-07-30 | 7,178,700 | 782.50 | 790.00 | 771.50 | 778.00 | 00:00:00 | | 2007-07-31 | 9,615,600 | 790.00 | 801.00 | 782.50 | 797.00 | 00:00:00 | | 2007-08-01 | 8,316,200 | 787.00 | 792.50 | 774.00 | 789.00 | 00:00:00 | | 2007-08-02 | 7,051,200 | 794.50 | 803.50 | 787.00 | 797.00 | 00:00:00 | | 2007-08-03 | 5,940,100 | 801.50 | 804.00 | 793.00 | 799.00 | 00:00:00 | | 2007-08-06 | 6,145,800 | 797.00 | 806.50 | 789.50 | 803.00 | 00:00:00 | | 2007-08-07 | 6,282,300 | 813.00 | 813.00 | 801.00 | 811.50 | 00:00:00 | | 2007-08-08 | 7,131,600 | 815.00 | 819.50 | 794.50 | 802.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
