|
 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 | | 2007-08-08 | 7,131,600 | 815.00 | 819.50 | 794.50 | 802.50 | 00:00:00 | | 2007-08-09 | 10,705,500 | 804.50 | 813.00 | 767.00 | 774.00 | 00:00:00 | | 2007-08-10 | 12,535,800 | 767.00 | 767.50 | 749.00 | 756.00 | 00:00:00 | | 2007-08-13 | 7,122,000 | 760.00 | 772.00 | 758.50 | 769.00 | 00:00:00 | | 2007-08-14 | 6,397,600 | 768.50 | 786.00 | 761.50 | 767.00 | 00:00:00 | | 2007-08-15 | 2,939,400 | 763.00 | 767.50 | 756.50 | 758.50 | 00:00:00 | | 2007-08-16 | 6,969,300 | 746.00 | 758.50 | 735.00 | 737.00 | 00:00:00 | | 2007-08-17 | 8,702,400 | 739.00 | 760.00 | 720.00 | 749.00 | 00:00:00 | | 2007-08-20 | 3,533,400 | 752.50 | 760.00 | 738.50 | 744.00 | 00:00:00 | | 2007-08-21 | 2,923,500 | 753.00 | 753.00 | 738.50 | 750.00 | 00:00:00 | | 2007-08-22 | 5,426,400 | 742.00 | 756.00 | 734.00 | 753.50 | 00:00:00 | | 2007-08-23 | 10,948,100 | 762.00 | 762.00 | 744.00 | 747.00 | 00:00:00 | | 2007-08-24 | 3,891,700 | 747.00 | 751.50 | 746.00 | 749.00 | 00:00:00 | | 2007-08-27 | 0 | 749.00 | 749.00 | 749.00 | 749.00 | 00:00:00 | | 2007-08-28 | 4,511,400 | 746.00 | 746.50 | 731.50 | 734.50 | 00:00:00 | | 2007-08-29 | 4,837,700 | 733.50 | 739.50 | 727.00 | 736.00 | 00:00:00 | | 2007-08-30 | 6,418,000 | 743.50 | 748.50 | 738.00 | 746.50 | 00:00:00 | | 2007-08-31 | 9,286,000 | 747.50 | 749.00 | 743.00 | 745.00 | 00:00:00 | | 2007-09-03 | 4,449,300 | 750.00 | 758.50 | 744.50 | 754.50 | 00:00:00 | | 2007-09-04 | 10,449,800 | 756.00 | 756.00 | 745.50 | 749.50 | 00:00:00 | | 2007-09-05 | 7,947,200 | 749.50 | 750.00 | 742.00 | 744.50 | 00:00:00 | | 2007-09-06 | 5,064,100 | 752.00 | 752.00 | 736.00 | 744.00 | 00:00:00 | | 2007-09-07 | 5,840,200 | 743.00 | 746.50 | 727.00 | 731.50 | 00:00:00 | | 2007-09-10 | 6,504,100 | 734.50 | 740.50 | 723.00 | 729.50 | 00:00:00 | | 2007-09-11 | 6,618,600 | 738.50 | 744.00 | 737.00 | 739.50 | 00:00:00 | | 2007-09-12 | 7,821,100 | 741.00 | 744.00 | 734.00 | 741.00 | 00:00:00 | | 2007-09-13 | 9,110,900 | 741.50 | 754.00 | 737.00 | 747.50 | 00:00:00 | | 2007-09-14 | 5,526,400 | 743.00 | 749.00 | 728.00 | 736.00 | 00:00:00 | | 2007-09-17 | 4,794,300 | 738.00 | 738.00 | 721.50 | 729.00 | 00:00:00 | | 2007-09-18 | 5,513,400 | 728.50 | 735.50 | 723.50 | 732.00 | 00:00:00 | | 2007-09-19 | 13,423,700 | 746.50 | 770.00 | 744.50 | 765.50 | 00:00:00 | | 2007-09-20 | 4,846,600 | 765.00 | 766.50 | 749.00 | 759.50 | 00:00:00 | | 2007-09-21 | 7,520,800 | 754.50 | 764.00 | 754.00 | 761.00 | 00:00:00 | | 2007-09-24 | 6,063,300 | 763.50 | 765.50 | 745.50 | 750.00 | 00:00:00 | | 2007-09-25 | 6,579,700 | 744.00 | 750.50 | 733.50 | 736.00 | 00:00:00 | | 2007-09-26 | 5,813,500 | 742.50 | 746.50 | 737.00 | 739.00 | 00:00:00 | | 2007-09-27 | 6,038,600 | 747.00 | 754.50 | 742.50 | 754.50 | 00:00:00 | | 2007-09-28 | 5,780,700 | 758.00 | 766.50 | 749.50 | 757.50 | 00:00:00 | | 2007-10-01 | 6,499,800 | 751.00 | 756.00 | 744.00 | 744.50 | 00:00:00 | | 2007-10-02 | 8,851,300 | 746.00 | 755.50 | 739.50 | 742.00 | 00:00:00 | | 2007-10-03 | 9,002,800 | 741.50 | 750.50 | 738.00 | 747.00 | 00:00:00 | | 2007-10-04 | 6,812,900 | 747.00 | 754.00 | 743.00 | 751.50 | 00:00:00 | | 2007-10-05 | 5,382,500 | 756.00 | 762.00 | 752.00 | 755.50 | 00:00:00 | | 2007-10-08 | 5,890,800 | 756.00 | 764.50 | 756.00 | 759.00 | 00:00:00 | | 2007-10-09 | 6,870,100 | 760.00 | 773.50 | 756.50 | 773.00 | 00:00:00 | | 2007-10-10 | 13,795,100 | 777.00 | 800.00 | 775.00 | 789.00 | 00:00:00 | | 2007-10-11 | 4,986,000 | 788.00 | 799.50 | 784.00 | 791.00 | 00:00:00 | | 2007-10-12 | 4,932,200 | 786.00 | 797.00 | 786.00 | 797.00 | 00:00:00 | | 2007-10-15 | 7,020,200 | 794.00 | 800.00 | 775.00 | 778.00 | 00:00:00 | | 2007-10-16 | 14,697,800 | 777.00 | 777.00 | 761.00 | 762.50 | 00:00:00 | | 2007-10-17 | 8,969,100 | 770.00 | 777.00 | 764.00 | 775.00 | 00:00:00 | | 2007-10-18 | 10,015,800 | 783.00 | 784.50 | 758.00 | 766.00 | 00:00:00 | | 2007-10-19 | 7,155,600 | 763.00 | 782.00 | 760.00 | 765.00 | 00:00:00 | | 2007-10-22 | 8,625,800 | 760.00 | 781.00 | 757.00 | 776.00 | 00:00:00 | | 2007-10-23 | 6,960,600 | 785.00 | 799.50 | 775.50 | 780.00 | 00:00:00 | | 2007-10-24 | 8,217,100 | 784.50 | 790.00 | 772.00 | 776.00 | 00:00:00 | | 2007-10-25 | 7,796,900 | 786.50 | 793.00 | 779.00 | 784.00 | 00:00:00 | | 2007-10-26 | 2,914,100 | 790.50 | 794.00 | 782.00 | 789.50 | 00:00:00 | | 2007-10-29 | 5,861,100 | 801.00 | 808.50 | 788.00 | 791.50 | 00:00:00 | | 2007-10-30 | 6,542,800 | 791.00 | 793.00 | 783.00 | 788.00 | 00:00:00 | | 2007-10-31 | 4,344,300 | 792.50 | 801.50 | 788.50 | 797.50 | 00:00:00 | | 2007-11-01 | 3,880,900 | 801.50 | 802.50 | 786.50 | 790.50 | 00:00:00 | | 2007-11-02 | 4,355,000 | 787.50 | 794.00 | 784.00 | 791.50 | 00:00:00 | | 2007-11-05 | 3,044,200 | 789.00 | 791.50 | 781.50 | 783.00 | 00:00:00 | | 2007-11-06 | 2,998,200 | 791.50 | 797.50 | 784.50 | 787.50 | 00:00:00 | | 2007-11-07 | 4,317,600 | 794.50 | 795.00 | 768.50 | 770.00 | 00:00:00 | | 2007-11-08 | 5,600,000 | 768.50 | 768.50 | 751.50 | 753.50 | 00:00:00 | | 2007-11-09 | 3,901,500 | 759.50 | 763.00 | 738.50 | 741.50 | 00:00:00 | | 2007-11-12 | 5,308,200 | 736.00 | 745.50 | 725.00 | 738.00 | 00:00:00 | | 2007-11-13 | 3,514,300 | 742.00 | 752.50 | 733.50 | 748.00 | 00:00:00 | | 2007-11-14 | 4,216,300 | 758.50 | 761.50 | 744.00 | 746.00 | 00:00:00 | | 2007-11-15 | 3,366,200 | 749.00 | 753.50 | 734.00 | 738.50 | 00:00:00 | | 2007-11-16 | 3,556,800 | 736.50 | 747.00 | 732.00 | 734.00 | 00:00:00 | | 2007-11-19 | 3,806,900 | 737.50 | 741.00 | 712.50 | 713.00 | 00:00:00 | | 2007-11-20 | 3,280,400 | 719.50 | 728.50 | 710.00 | 728.50 | 00:00:00 | | 2007-11-21 | 3,940,200 | 719.00 | 720.00 | 703.50 | 711.50 | 00:00:00 | | 2007-11-22 | 3,022,600 | 713.50 | 718.50 | 702.50 | 714.00 | 00:00:00 | | 2007-11-23 | 1,839,800 | 716.50 | 726.00 | 714.00 | 724.50 | 00:00:00 | | 2007-11-26 | 3,472,700 | 733.00 | 734.00 | 720.50 | 727.50 | 00:00:00 | | 2007-11-27 | 3,598,700 | 727.00 | 729.50 | 707.50 | 721.00 | 00:00:00 | | 2007-11-28 | 4,159,200 | 725.50 | 740.50 | 717.00 | 740.50 | 00:00:00 | | 2007-11-29 | 3,045,900 | 749.50 | 752.50 | 737.00 | 749.50 | 00:00:00 | | 2007-11-30 | 3,488,400 | 753.50 | 755.50 | 742.00 | 747.00 | 00:00:00 | | 2007-12-03 | 2,734,100 | 746.50 | 756.00 | 745.50 | 749.50 | 00:00:00 | | 2007-12-04 | 4,110,100 | 752.00 | 752.50 | 724.50 | 728.00 | 00:00:00 | | 2007-12-05 | 5,896,500 | 731.50 | 737.00 | 725.00 | 736.50 | 00:00:00 | | 2007-12-06 | 4,397,000 | 740.00 | 745.00 | 727.50 | 735.00 | 00:00:00 | | 2007-12-07 | 4,737,200 | 742.50 | 749.50 | 736.00 | 747.00 | 00:00:00 | | 2007-12-10 | 4,338,700 | 748.50 | 756.50 | 741.50 | 755.00 | 00:00:00 | | 2007-12-11 | 2,946,200 | 761.00 | 761.50 | 744.00 | 749.00 | 00:00:00 | | 2007-12-12 | 3,873,800 | 745.00 | 750.00 | 736.00 | 745.50 | 00:00:00 | | 2007-12-13 | 9,421,800 | 733.50 | 733.50 | 698.00 | 704.00 | 00:00:00 | | 2007-12-14 | 4,057,700 | 715.00 | 720.50 | 703.50 | 708.50 | 00:00:00 | | 2007-12-17 | 3,343,200 | 699.50 | 705.00 | 694.00 | 700.50 | 00:00:00 | | 2007-12-18 | 3,582,000 | 702.00 | 705.00 | 693.50 | 694.50 | 00:00:00 | | 2007-12-19 | 3,384,200 | 704.00 | 708.50 | 695.50 | 704.50 | 00:00:00 | | 2007-12-20 | 2,787,400 | 708.00 | 717.00 | 706.00 | 711.50 | 00:00:00 | | 2007-12-21 | 8,178,700 | 719.00 | 747.50 | 714.00 | 735.00 | 00:00:00 | | 2007-12-24 | 864,100 | 745.00 | 746.00 | 739.00 | 745.50 | 00:00:00 | | 2007-12-25 | 0 | 745.50 | 745.50 | 745.50 | 745.50 | 00:00:00 | | 2007-12-26 | 0 | 745.50 | 745.50 | 745.50 | 745.50 | 00:00:00 | | 2007-12-27 | 2,452,600 | 751.00 | 755.50 | 741.00 | 742.50 | 00:00:00 | | 2007-12-28 | 2,900,900 | 736.50 | 750.50 | 734.50 | 742.50 | 00:00:00 | | 2007-12-31 | 848,200 | 732.50 | 738.50 | 732.00 | 732.00 | 00:00:00 | | 2008-01-01 | 0 | 732.00 | 732.00 | 732.00 | 732.00 | 00:00:00 | | 2008-01-02 | 2,965,000 | 726.00 | 743.00 | 726.00 | 733.00 | 00:00:00 | | 2008-01-03 | 3,732,400 | 735.00 | 740.00 | 717.00 | 720.00 | 00:00:00 | | 2008-01-04 | 5,351,000 | 718.00 | 731.00 | 689.00 | 693.00 | 00:00:00 | | 2008-01-07 | 5,039,700 | 688.00 | 690.00 | 674.00 | 687.00 | 00:00:00 | | 2008-01-08 | 5,321,100 | 699.00 | 699.50 | 686.50 | 689.00 | 00:00:00 | | 2008-01-09 | 8,472,000 | 684.50 | 689.50 | 671.00 | 673.50 | 00:00:00 | | 2008-01-10 | 5,740,400 | 677.50 | 683.50 | 665.50 | 672.00 | 00:00:00 | | 2008-01-11 | 10,463,400 | 671.50 | 676.00 | 643.50 | 647.00 | 00:00:00 | | 2008-01-14 | 5,802,600 | 643.50 | 672.00 | 643.50 | 663.50 | 00:00:00 | | 2008-01-15 | 6,630,300 | 660.00 | 667.00 | 650.00 | 652.00 | 00:00:00 | | 2008-01-16 | 8,436,700 | 644.00 | 665.50 | 643.50 | 644.50 | 00:00:00 | | 2008-01-17 | 5,284,200 | 651.50 | 660.00 | 644.50 | 649.00 | 00:00:00 | | 2008-01-18 | 6,989,000 | 646.00 | 658.00 | 641.00 | 648.00 | 00:00:00 | | 2008-01-21 | 6,068,400 | 633.00 | 648.50 | 612.50 | 620.50 | 00:00:00 | | 2008-01-22 | 13,661,200 | 600.00 | 676.00 | 595.00 | 671.00 | 00:00:00 | | 2008-01-23 | 8,999,000 | 671.00 | 680.00 | 635.50 | 646.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
