|
 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 | | 2009-06-25 | 811,900 | 615.00 | 621.50 | 607.50 | 614.50 | 00:00:00 | | 2009-06-26 | 324,000 | 619.50 | 622.00 | 606.50 | 609.00 | 00:00:00 | | 2009-06-29 | 854,400 | 609.00 | 611.00 | 603.50 | 605.50 | 00:00:00 | | 2009-06-30 | 2,023,900 | 609.00 | 612.00 | 603.00 | 609.50 | 00:00:00 | | 2009-07-01 | 1,097,900 | 608.00 | 611.00 | 597.50 | 601.50 | 00:00:00 | | 2009-07-02 | 1,003,300 | 601.50 | 604.50 | 584.50 | 585.27 | 00:00:00 | | 2009-07-03 | 582,500 | 590.00 | 592.00 | 581.00 | 581.00 | 00:00:00 | | 2009-07-06 | 1,246,100 | 580.00 | 591.50 | 580.00 | 586.00 | 00:00:00 | | 2009-07-07 | 989,900 | 591.00 | 597.50 | 586.00 | 587.49 | 00:00:00 | | 2009-07-08 | 559,500 | 588.50 | 593.00 | 575.50 | 578.00 | 00:00:00 | | 2009-07-09 | 927,400 | 580.00 | 592.50 | 574.00 | 586.50 | 00:00:00 | | 2009-07-10 | 683,400 | 594.00 | 602.00 | 587.00 | 588.00 | 00:00:00 | | 2009-07-13 | 479,400 | 588.50 | 602.00 | 588.00 | 599.93 | 00:00:00 | | 2009-07-14 | 513,600 | 604.50 | 607.50 | 593.50 | 605.50 | 00:00:00 | | 2009-07-15 | 580,100 | 607.00 | 615.50 | 604.50 | 608.19 | 00:00:00 | | 2009-07-16 | 508,500 | 613.00 | 617.00 | 609.50 | 611.50 | 00:00:00 | | 2009-07-17 | 889,100 | 614.00 | 617.00 | 609.50 | 612.00 | 00:00:00 | | 2009-07-20 | 574,300 | 614.50 | 618.00 | 607.50 | 616.00 | 00:00:00 | | 2009-07-21 | 1,218,000 | 619.00 | 623.50 | 613.00 | 620.78 | 00:00:00 | | 2009-07-22 | 1,205,400 | 620.00 | 631.00 | 614.00 | 628.50 | 00:00:00 | | 2009-07-23 | 1,213,300 | 627.50 | 630.50 | 609.00 | 623.00 | 00:00:00 | | 2009-07-24 | 1,429,400 | 625.00 | 631.00 | 603.00 | 606.00 | 00:00:00 | | 2009-07-27 | 1,359,100 | 649.00 | 679.50 | 642.00 | 679.00 | 00:00:00 | | 2009-07-28 | 2,518,000 | 694.00 | 705.00 | 668.50 | 670.00 | 00:00:00 | | 2009-07-29 | 455,700 | 672.50 | 685.00 | 671.00 | 680.73 | 00:00:00 | | 2009-07-30 | 1,508,600 | 681.50 | 687.50 | 667.50 | 684.50 | 00:00:00 | | 2009-07-31 | 1,049,500 | 685.50 | 701.00 | 681.50 | 693.50 | 00:00:00 | | 2009-08-03 | 830,500 | 690.00 | 691.50 | 681.00 | 687.00 | 00:00:00 | | 2009-08-04 | 816,300 | 684.50 | 690.50 | 682.00 | 690.50 | 00:00:00 | | 2009-08-05 | 593,500 | 688.00 | 705.00 | 688.00 | 704.00 | 00:00:00 | | 2009-08-06 | 762,000 | 704.50 | 709.00 | 697.00 | 704.50 | 00:00:00 | | 2009-08-07 | 3,740,200 | 698.00 | 722.50 | 696.00 | 717.50 | 00:00:00 | | 2009-08-10 | 1,223,800 | 718.50 | 718.50 | 709.50 | 715.50 | 00:00:00 | | 2009-08-11 | 1,023,600 | 714.00 | 720.00 | 704.50 | 710.00 | 00:00:00 | | 2009-08-12 | 771,500 | 713.50 | 717.00 | 705.50 | 711.50 | 00:00:00 | | 2009-08-13 | 638,600 | 711.00 | 728.50 | 706.50 | 721.00 | 00:00:00 | | 2009-08-14 | 434,100 | 720.00 | 729.50 | 713.50 | 721.00 | 00:00:00 | | 2009-08-17 | 1,501,000 | 719.00 | 720.00 | 708.50 | 713.50 | 00:00:00 | | 2009-08-18 | 636,400 | 715.00 | 715.00 | 709.50 | 712.00 | 00:00:00 | | 2009-08-19 | 1,299,900 | 698.00 | 709.00 | 695.00 | 703.00 | 00:00:00 | | 2009-08-20 | 981,100 | 712.50 | 723.00 | 709.00 | 722.50 | 00:00:00 | | 2009-08-21 | 748,200 | 723.00 | 731.50 | 712.00 | 731.00 | 00:00:00 | | 2009-08-24 | 1,881,800 | 736.50 | 743.50 | 730.00 | 740.50 | 00:00:00 | | 2009-08-25 | 2,747,000 | 739.50 | 751.50 | 734.50 | 747.50 | 00:00:00 | | 2009-08-26 | 2,157,500 | 742.00 | 748.00 | 734.50 | 745.00 | 00:00:00 | | 2009-08-27 | 2,267,800 | 746.00 | 756.00 | 742.50 | 745.00 | 00:00:00 | | 2009-08-28 | 2,366,900 | 748.50 | 756.00 | 748.00 | 752.00 | 00:00:00 | | 2009-09-01 | 2,916,000 | 751.00 | 763.00 | 745.00 | 754.50 | 00:00:00 | | 2009-09-02 | 3,395,500 | 751.00 | 754.50 | 745.00 | 749.50 | 00:00:00 | | 2009-09-03 | 2,908,600 | 749.50 | 752.00 | 734.50 | 735.00 | 00:00:00 | | 2009-09-04 | 3,387,400 | 721.50 | 738.00 | 715.50 | 736.50 | 00:00:00 | | 2009-09-07 | 1,430,700 | 739.50 | 752.00 | 736.00 | 747.50 | 00:00:00 | | 2009-09-08 | 2,865,100 | 750.00 | 760.00 | 747.50 | 751.50 | 00:00:00 | | 2009-09-09 | 4,547,000 | 746.50 | 750.50 | 733.00 | 735.50 | 00:00:00 | | 2009-09-10 | 4,360,800 | 742.00 | 748.50 | 736.50 | 744.00 | 00:00:00 | | 2009-09-11 | 2,744,700 | 748.00 | 748.00 | 737.50 | 737.50 | 00:00:00 | | 2009-09-14 | 2,649,400 | 735.50 | 745.50 | 735.50 | 745.50 | 00:00:00 | | 2009-09-15 | 2,124,000 | 744.50 | 745.00 | 738.00 | 741.50 | 00:00:00 | | 2009-09-16 | 2,338,800 | 747.00 | 755.00 | 745.50 | 753.50 | 00:00:00 | | 2009-09-17 | 2,156,700 | 758.50 | 759.00 | 749.00 | 754.50 | 00:00:00 | | 2009-09-18 | 4,186,600 | 752.50 | 769.00 | 752.50 | 763.50 | 00:00:00 | | 2009-09-21 | 2,454,000 | 766.50 | 769.50 | 757.50 | 759.50 | 00:00:00 | | 2009-09-22 | 2,383,100 | 760.00 | 782.00 | 760.00 | 774.50 | 00:00:00 | | 2009-09-23 | 2,691,300 | 773.00 | 782.00 | 769.50 | 771.00 | 00:00:00 | | 2009-09-24 | 2,877,900 | 767.50 | 771.00 | 758.50 | 759.00 | 00:00:00 | | 2009-09-25 | 3,793,100 | 762.50 | 782.50 | 758.50 | 772.00 | 00:00:00 | | 2009-09-28 | 2,673,700 | 774.50 | 776.50 | 764.50 | 773.00 | 00:00:00 | | 2009-09-29 | 3,222,100 | 775.00 | 783.00 | 764.50 | 777.00 | 00:00:00 | | 2009-09-30 | 2,023,300 | 777.00 | 779.50 | 765.00 | 771.00 | 00:00:00 | | 2009-10-01 | 3,204,500 | 774.50 | 780.50 | 766.50 | 767.50 | 00:00:00 | | 2009-10-02 | 2,614,900 | 765.50 | 771.00 | 751.50 | 754.50 | 00:00:00 | | 2009-10-05 | 2,198,900 | 758.50 | 767.50 | 752.00 | 764.50 | 00:00:00 | | 2009-10-06 | 1,955,600 | 768.50 | 776.00 | 761.00 | 774.50 | 00:00:00 | | 2009-10-07 | 1,712,100 | 774.50 | 782.50 | 768.50 | 777.50 | 00:00:00 | | 2009-10-08 | 2,603,900 | 784.00 | 787.00 | 778.50 | 786.00 | 00:00:00 | | 2009-10-09 | 1,864,800 | 787.50 | 790.00 | 780.00 | 787.50 | 00:00:00 | | 2009-10-12 | 2,067,200 | 785.00 | 806.00 | 784.00 | 800.50 | 00:00:00 | | 2009-10-13 | 3,127,900 | 803.00 | 804.00 | 790.00 | 791.50 | 00:00:00 | | 2009-10-14 | 5,385,700 | 796.50 | 802.50 | 790.00 | 797.00 | 00:00:00 | | 2009-10-15 | 4,002,500 | 797.00 | 811.00 | 791.50 | 808.00 | 00:00:00 | | 2009-10-16 | 9,988,300 | 812.00 | 817.00 | 805.50 | 812.50 | 00:00:00 | | 2009-10-19 | 6,148,500 | 813.00 | 824.50 | 805.00 | 822.00 | 00:00:00 | | 2009-10-20 | 7,960,600 | 842.00 | 866.50 | 824.50 | 858.50 | 00:00:00 | | 2009-10-21 | 5,071,800 | 856.00 | 865.00 | 833.00 | 835.00 | 00:00:00 | | 2009-10-22 | 3,121,000 | 833.50 | 838.00 | 825.00 | 831.00 | 00:00:00 | | 2009-10-23 | 6,212,800 | 842.00 | 855.50 | 837.50 | 848.00 | 00:00:00 | | 2009-10-26 | 6,091,000 | 850.00 | 858.50 | 835.50 | 840.00 | 00:00:00 | | 2009-10-27 | 3,021,600 | 844.00 | 850.50 | 837.00 | 849.50 | 00:00:00 | | 2009-10-28 | 5,767,700 | 848.50 | 849.50 | 837.50 | 841.00 | 00:00:00 | | 2009-10-29 | 5,681,800 | 843.50 | 846.00 | 834.00 | 841.00 | 00:00:00 | | 2009-10-30 | 3,352,600 | 846.50 | 852.00 | 828.50 | 832.50 | 00:00:00 | | 2009-11-02 | 2,421,800 | 831.50 | 843.50 | 828.50 | 840.50 | 00:00:00 | | 2009-11-03 | 2,912,000 | 831.00 | 837.50 | 822.50 | 833.00 | 00:00:00 | | 2009-11-04 | 3,526,000 | 837.50 | 848.00 | 827.50 | 837.00 | 00:00:00 | | 2009-11-05 | 1,479,500 | 831.00 | 846.00 | 825.00 | 843.00 | 00:00:00 | | 2009-11-06 | 2,061,900 | 839.50 | 846.50 | 836.00 | 844.50 | 00:00:00 | | 2009-11-09 | 2,101,500 | 848.50 | 856.50 | 842.50 | 854.00 | 00:00:00 | | 2009-11-10 | 1,158,500 | 850.50 | 852.00 | 843.00 | 846.00 | 00:00:00 | | 2009-11-11 | 1,212,100 | 848.00 | 851.00 | 838.50 | 847.00 | 00:00:00 | | 2009-11-13 | 2,049,000 | 848.50 | 851.50 | 839.00 | 845.00 | 00:00:00 | | 2009-11-16 | 1,701,800 | 846.00 | 857.00 | 843.00 | 854.00 | 00:00:00 | | 2009-11-17 | 2,066,900 | 854.50 | 862.50 | 851.00 | 852.00 | 00:00:00 | | 2009-11-18 | 2,270,800 | 855.00 | 859.50 | 851.00 | 852.00 | 00:00:00 | | 2009-11-19 | 1,799,100 | 850.50 | 852.00 | 836.00 | 837.00 | 00:00:00 | | 2009-11-20 | 2,645,600 | 838.00 | 849.50 | 836.50 | 843.00 | 00:00:00 | | 2009-11-23 | 1,868,300 | 848.00 | 854.50 | 841.00 | 843.00 | 00:00:00 | | 2009-11-24 | 1,757,700 | 839.00 | 846.00 | 835.00 | 841.00 | 00:00:00 | | 2009-11-25 | 3,048,700 | 845.50 | 848.50 | 830.50 | 839.50 | 00:00:00 | | 2009-11-26 | 3,128,900 | 835.00 | 839.50 | 825.00 | 825.00 | 00:00:00 | | 2009-11-27 | 6,337,400 | 816.00 | 837.50 | 812.00 | 833.50 | 00:00:00 | | 2009-11-30 | 2,510,000 | 834.50 | 839.50 | 825.00 | 829.00 | 00:00:00 | | 2009-12-01 | 2,078,100 | 835.00 | 851.00 | 833.00 | 849.50 | 00:00:00 | | 2009-12-02 | 2,716,200 | 856.00 | 858.50 | 836.50 | 850.50 | 00:00:00 | | 2009-12-04 | 2,182,800 | 848.00 | 849.50 | 837.00 | 846.00 | 00:00:00 | | 2009-12-07 | 1,831,300 | 850.00 | 859.00 | 841.50 | 854.00 | 00:00:00 | | 2009-12-08 | 4,503,400 | 855.00 | 876.00 | 854.00 | 863.00 | 00:00:00 | | 2009-12-09 | 2,030,300 | 866.00 | 870.00 | 846.50 | 848.50 | 00:00:00 | | 2009-12-11 | 1,721,800 | 865.00 | 875.50 | 861.50 | 869.00 | 00:00:00 | | 2009-12-14 | 1,210,500 | 875.50 | 876.00 | 866.50 | 869.50 | 00:00:00 | | 2009-12-15 | 1,469,500 | 871.50 | 874.00 | 862.00 | 869.00 | 00:00:00 | | 2009-12-16 | 1,705,000 | 871.50 | 877.50 | 868.00 | 875.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
