|
 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 | | 2009-01-02 | 1,271,000 | 641.50 | 659.50 | 631.50 | 657.50 | 00:00:00 | | 2009-01-05 | 3,588,500 | 665.00 | 665.00 | 648.00 | 655.00 | 00:00:00 | | 2009-01-06 | 5,383,600 | 654.50 | 664.00 | 643.50 | 649.00 | 00:00:00 | | 2009-01-07 | 6,067,200 | 645.50 | 650.00 | 630.00 | 635.00 | 00:00:00 | | 2009-01-08 | 8,825,000 | 628.00 | 631.00 | 608.00 | 612.00 | 00:00:00 | | 2009-01-09 | 6,863,200 | 607.50 | 611.50 | 597.00 | 605.00 | 00:00:00 | | 2009-01-12 | 3,385,100 | 605.00 | 607.00 | 592.00 | 597.50 | 00:00:00 | | 2009-01-13 | 4,064,200 | 595.00 | 606.00 | 591.00 | 600.50 | 00:00:00 | | 2009-01-14 | 6,356,200 | 604.50 | 604.50 | 575.00 | 583.50 | 00:00:00 | | 2009-01-15 | 7,536,900 | 579.00 | 596.00 | 566.50 | 588.50 | 00:00:00 | | 2009-01-16 | 10,060,700 | 605.00 | 615.50 | 595.00 | 598.00 | 00:00:00 | | 2009-01-19 | 7,712,300 | 615.00 | 633.50 | 610.00 | 625.00 | 00:00:00 | | 2009-01-20 | 9,284,400 | 628.00 | 643.00 | 625.50 | 638.50 | 00:00:00 | | 2009-01-21 | 7,991,900 | 633.00 | 653.00 | 624.50 | 640.00 | 00:00:00 | | 2009-01-22 | 5,088,200 | 649.00 | 654.50 | 637.00 | 643.00 | 00:00:00 | | 2009-01-23 | 5,794,700 | 637.50 | 653.00 | 623.50 | 649.50 | 00:00:00 | | 2009-01-26 | 6,941,300 | 647.50 | 681.50 | 646.00 | 673.50 | 00:00:00 | | 2009-01-27 | 7,764,500 | 675.50 | 676.00 | 657.00 | 665.50 | 00:00:00 | | 2009-01-28 | 4,854,600 | 673.00 | 687.00 | 666.50 | 683.50 | 00:00:00 | | 2009-01-29 | 7,311,900 | 677.00 | 686.50 | 655.50 | 668.50 | 00:00:00 | | 2009-01-30 | 5,601,600 | 668.50 | 678.50 | 660.50 | 665.50 | 00:00:00 | | 2009-02-02 | 3,666,800 | 659.00 | 668.50 | 649.00 | 662.00 | 00:00:00 | | 2009-02-03 | 4,315,200 | 663.00 | 669.00 | 653.00 | 661.50 | 00:00:00 | | 2009-02-04 | 5,533,700 | 668.00 | 684.00 | 664.00 | 677.00 | 00:00:00 | | 2009-02-05 | 4,482,600 | 669.00 | 676.50 | 657.00 | 672.00 | 00:00:00 | | 2009-02-06 | 5,547,200 | 673.00 | 680.50 | 664.50 | 670.50 | 00:00:00 | | 2009-02-09 | 3,930,200 | 671.00 | 671.00 | 654.00 | 657.00 | 00:00:00 | | 2009-02-10 | 4,577,400 | 657.00 | 665.00 | 645.00 | 646.00 | 00:00:00 | | 2009-02-11 | 3,185,000 | 638.50 | 657.50 | 638.00 | 654.00 | 00:00:00 | | 2009-02-12 | 2,882,600 | 652.50 | 658.00 | 643.50 | 655.50 | 00:00:00 | | 2009-02-13 | 3,933,600 | 658.00 | 667.50 | 644.50 | 650.00 | 00:00:00 | | 2009-02-16 | 1,753,700 | 649.00 | 662.00 | 646.50 | 656.00 | 00:00:00 | | 2009-02-17 | 3,626,600 | 650.00 | 654.50 | 636.00 | 640.00 | 00:00:00 | | 2009-02-18 | 3,807,300 | 643.50 | 652.00 | 634.50 | 647.00 | 00:00:00 | | 2009-02-19 | 5,167,600 | 651.50 | 658.50 | 641.00 | 641.00 | 00:00:00 | | 2009-02-20 | 8,552,400 | 635.00 | 644.00 | 625.50 | 636.50 | 00:00:00 | | 2009-02-23 | 3,861,400 | 644.50 | 647.50 | 625.50 | 627.00 | 00:00:00 | | 2009-02-24 | 4,288,100 | 623.00 | 639.50 | 620.50 | 633.00 | 00:00:00 | | 2009-02-25 | 5,897,100 | 639.00 | 648.50 | 632.00 | 642.00 | 00:00:00 | | 2009-02-26 | 6,427,000 | 643.50 | 659.00 | 640.50 | 654.50 | 00:00:00 | | 2009-02-27 | 5,040,800 | 644.00 | 662.50 | 643.50 | 659.50 | 00:00:00 | | 2009-03-02 | 6,095,800 | 665.00 | 670.50 | 635.50 | 653.50 | 00:00:00 | | 2009-03-03 | 7,687,000 | 655.00 | 656.00 | 643.00 | 654.00 | 00:00:00 | | 2009-03-04 | 5,515,600 | 655.50 | 656.00 | 640.00 | 655.00 | 00:00:00 | | 2009-03-05 | 5,018,000 | 652.50 | 663.00 | 645.50 | 654.50 | 00:00:00 | | 2009-03-06 | 4,325,200 | 655.50 | 658.50 | 642.50 | 645.50 | 00:00:00 | | 2009-03-09 | 5,007,000 | 646.50 | 647.00 | 623.50 | 632.00 | 00:00:00 | | 2009-03-10 | 7,145,200 | 629.50 | 676.50 | 626.00 | 673.00 | 00:00:00 | | 2009-03-11 | 8,987,100 | 675.50 | 702.50 | 670.50 | 696.00 | 00:00:00 | | 2009-03-12 | 6,131,800 | 692.50 | 692.50 | 667.00 | 680.50 | 00:00:00 | | 2009-03-13 | 7,711,800 | 685.50 | 686.50 | 670.50 | 682.50 | 00:00:00 | | 2009-03-16 | 5,852,900 | 689.00 | 694.00 | 679.00 | 690.00 | 00:00:00 | | 2009-03-17 | 6,110,100 | 687.00 | 690.50 | 675.00 | 689.00 | 00:00:00 | | 2009-03-18 | 4,252,100 | 692.50 | 696.50 | 682.50 | 692.50 | 00:00:00 | | 2009-03-19 | 10,326,900 | 691.00 | 699.50 | 689.50 | 693.50 | 00:00:00 | | 2009-03-20 | 7,935,600 | 691.00 | 702.50 | 684.50 | 701.50 | 00:00:00 | | 2009-03-23 | 4,547,200 | 705.50 | 711.00 | 687.50 | 700.00 | 00:00:00 | | 2009-03-24 | 6,581,800 | 707.00 | 714.50 | 694.50 | 713.50 | 00:00:00 | | 2009-03-25 | 5,279,800 | 712.00 | 714.50 | 695.00 | 704.50 | 00:00:00 | | 2009-03-26 | 5,355,500 | 707.00 | 707.50 | 688.00 | 697.00 | 00:00:00 | | 2009-03-27 | 4,379,200 | 699.00 | 700.00 | 689.50 | 695.50 | 00:00:00 | | 2009-03-30 | 4,028,700 | 687.00 | 692.50 | 680.00 | 685.00 | 00:00:00 | | 2009-03-31 | 6,578,500 | 688.50 | 701.50 | 683.50 | 701.50 | 00:00:00 | | 2009-04-01 | 4,687,200 | 694.00 | 710.00 | 691.00 | 709.50 | 00:00:00 | | 2009-04-02 | 5,916,200 | 717.00 | 735.00 | 716.00 | 732.50 | 00:00:00 | | 2009-04-03 | 6,334,700 | 733.50 | 737.00 | 710.50 | 718.00 | 00:00:00 | | 2009-04-06 | 6,129,400 | 728.00 | 737.00 | 722.50 | 733.00 | 00:00:00 | | 2009-04-07 | 6,710,700 | 730.50 | 741.50 | 713.00 | 719.00 | 00:00:00 | | 2009-04-08 | 6,649,100 | 693.00 | 702.50 | 681.50 | 684.00 | 00:00:00 | | 2009-04-09 | 5,263,200 | 687.50 | 692.00 | 668.00 | 687.50 | 00:00:00 | | 2009-04-14 | 4,031,300 | 688.50 | 689.00 | 668.00 | 673.50 | 00:00:00 | | 2009-04-15 | 6,929,800 | 668.00 | 680.50 | 663.50 | 677.50 | 00:00:00 | | 2009-04-16 | 5,347,000 | 678.50 | 680.50 | 659.00 | 670.00 | 00:00:00 | | 2009-04-17 | 5,088,800 | 670.50 | 689.00 | 667.50 | 687.00 | 00:00:00 | | 2009-04-20 | 711,700 | 684.00 | 699.50 | 671.50 | 672.00 | 00:00:00 | | 2009-04-21 | 1,432,400 | 667.00 | 670.00 | 655.00 | 661.50 | 00:00:00 | | 2009-04-22 | 6,239,000 | 661.00 | 684.50 | 656.00 | 680.00 | 00:00:00 | | 2009-04-23 | 5,114,100 | 681.50 | 685.00 | 669.00 | 674.00 | 00:00:00 | | 2009-04-24 | 948,500 | 676.00 | 697.50 | 671.50 | 696.00 | 00:00:00 | | 2009-04-27 | 902,600 | 691.00 | 698.00 | 680.50 | 695.50 | 00:00:00 | | 2009-04-28 | 1,743,600 | 694.50 | 694.50 | 667.50 | 681.50 | 00:00:00 | | 2009-04-29 | 1,579,000 | 687.50 | 695.00 | 685.50 | 694.50 | 00:00:00 | | 2009-04-30 | 1,960,300 | 706.00 | 711.00 | 692.50 | 706.50 | 00:00:00 | | 2009-05-01 | 436,100 | 704.00 | 706.00 | 695.00 | 702.00 | 00:00:00 | | 2009-05-05 | 748,800 | 698.00 | 720.50 | 690.50 | 717.00 | 00:00:00 | | 2009-05-06 | 624,300 | 716.50 | 726.00 | 715.00 | 721.00 | 00:00:00 | | 2009-05-07 | 1,172,600 | 725.50 | 740.50 | 715.00 | 719.00 | 00:00:00 | | 2009-05-08 | 798,200 | 720.00 | 724.50 | 709.50 | 712.50 | 00:00:00 | | 2009-05-11 | 1,001,600 | 709.50 | 713.00 | 695.00 | 700.50 | 00:00:00 | | 2009-05-12 | 1,380,300 | 697.00 | 698.00 | 689.50 | 694.50 | 00:00:00 | | 2009-05-13 | 642,500 | 694.50 | 697.00 | 678.00 | 681.50 | 00:00:00 | | 2009-05-14 | 1,012,900 | 680.50 | 694.00 | 677.00 | 693.00 | 00:00:00 | | 2009-05-15 | 1,028,600 | 696.50 | 698.00 | 688.50 | 696.00 | 00:00:00 | | 2009-05-18 | 2,372,900 | 688.00 | 699.50 | 688.00 | 698.00 | 00:00:00 | | 2009-05-19 | 665,100 | 705.00 | 713.50 | 702.50 | 712.00 | 00:00:00 | | 2009-05-20 | 403,200 | 713.50 | 714.00 | 704.00 | 705.00 | 00:00:00 | | 2009-05-21 | 2,372,400 | 702.50 | 704.50 | 667.00 | 671.00 | 00:00:00 | | 2009-05-22 | 1,309,300 | 664.50 | 675.00 | 652.50 | 654.00 | 00:00:00 | | 2009-05-26 | 862,200 | 652.00 | 673.50 | 649.00 | 669.50 | 00:00:00 | | 2009-05-27 | 560,500 | 673.00 | 676.50 | 660.50 | 670.00 | 00:00:00 | | 2009-05-28 | 902,900 | 664.00 | 674.50 | 657.50 | 666.50 | 00:00:00 | | 2009-05-29 | 1,102,600 | 673.50 | 673.50 | 651.50 | 653.50 | 00:00:00 | | 2009-06-01 | 1,093,700 | 670.00 | 674.00 | 659.00 | 662.50 | 00:00:00 | | 2009-06-02 | 945,200 | 663.50 | 664.00 | 653.50 | 656.50 | 00:00:00 | | 2009-06-03 | 631,300 | 654.00 | 662.00 | 640.50 | 647.00 | 00:00:00 | | 2009-06-04 | 1,197,300 | 647.00 | 655.50 | 626.50 | 631.50 | 00:00:00 | | 2009-06-05 | 1,254,300 | 632.50 | 646.00 | 628.50 | 639.00 | 00:00:00 | | 2009-06-08 | 823,500 | 638.00 | 642.00 | 628.00 | 637.00 | 00:00:00 | | 2009-06-09 | 990,500 | 635.00 | 644.00 | 617.50 | 623.50 | 00:00:00 | | 2009-06-10 | 640,600 | 630.50 | 631.00 | 620.00 | 624.50 | 00:00:00 | | 2009-06-11 | 440,700 | 622.50 | 623.00 | 612.00 | 617.00 | 00:00:00 | | 2009-06-12 | 579,100 | 618.50 | 621.00 | 611.00 | 612.00 | 00:00:00 | | 2009-06-15 | 483,200 | 611.50 | 611.50 | 600.50 | 602.00 | 00:00:00 | | 2009-06-16 | 1,136,400 | 604.50 | 618.50 | 602.50 | 609.50 | 00:00:00 | | 2009-06-17 | 367,600 | 611.50 | 618.00 | 607.50 | 613.50 | 00:00:00 | | 2009-06-18 | 1,168,100 | 615.00 | 616.50 | 600.50 | 604.00 | 00:00:00 | | 2009-06-19 | 4,239,200 | 608.50 | 620.50 | 608.00 | 612.50 | 00:00:00 | | 2009-06-22 | 1,690,600 | 613.00 | 614.00 | 599.50 | 598.90 | 00:00:00 | | 2009-06-23 | 969,400 | 595.50 | 619.50 | 595.50 | 617.47 | 00:00:00 | | 2009-06-24 | 952,100 | 615.00 | 619.00 | 608.00 | 618.23 | 00:00:00 | | 2009-06-25 | 811,900 | 615.00 | 621.50 | 607.50 | 614.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
