|
 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 | | 2009-12-16 | 1,705,000 | 871.50 | 877.50 | 868.00 | 875.00 | 00:00:00 | | 2009-12-17 | 2,025,200 | 870.50 | 875.50 | 863.50 | 863.50 | 00:00:00 | | 2009-12-18 | 2,963,300 | 865.50 | 880.00 | 862.00 | 862.00 | 00:00:00 | | 2009-12-21 | 1,091,400 | 866.50 | 881.50 | 860.50 | 879.00 | 00:00:00 | | 2009-12-22 | 975,700 | 879.00 | 884.00 | 874.50 | 875.00 | 00:00:00 | | 2009-12-23 | 841,200 | 882.00 | 888.50 | 875.00 | 881.00 | 00:00:00 | | 2009-12-24 | 152,500 | 879.00 | 881.50 | 874.50 | 878.00 | 00:00:00 | | 2009-12-29 | 734,900 | 886.00 | 894.50 | 885.50 | 892.50 | 00:00:00 | | 2009-12-30 | 436,500 | 893.00 | 895.50 | 885.00 | 887.50 | 00:00:00 | | 2009-12-31 | 334,000 | 892.00 | 895.50 | 890.00 | 891.00 | 00:00:00 | | 2010-01-04 | 1,138,800 | 893.00 | 897.50 | 888.50 | 893.50 | 00:00:00 | | 2010-01-05 | 1,260,800 | 890.00 | 896.00 | 884.00 | 886.00 | 00:00:00 | | 2010-01-06 | 2,015,900 | 887.50 | 887.50 | 867.50 | 873.00 | 00:00:00 | | 2010-01-07 | 2,728,000 | 870.00 | 871.00 | 863.00 | 869.50 | 00:00:00 | | 2010-01-08 | 1,512,000 | 871.00 | 875.00 | 859.00 | 863.00 | 00:00:00 | | 2010-01-11 | 2,015,000 | 867.00 | 874.00 | 861.50 | 872.50 | 00:00:00 | | 2010-01-12 | 2,400,400 | 883.50 | 888.50 | 873.50 | 881.00 | 00:00:00 | | 2010-01-13 | 2,612,000 | 879.50 | 886.00 | 876.50 | 883.50 | 00:00:00 | | 2010-01-14 | 1,680,900 | 887.00 | 893.00 | 884.00 | 887.50 | 00:00:00 | | 2010-01-15 | 4,442,800 | 888.50 | 911.00 | 888.50 | 895.00 | 00:00:00 | | 2010-01-18 | 1,641,000 | 897.00 | 911.00 | 892.00 | 909.00 | 00:00:00 | | 2010-01-19 | 3,452,900 | 920.50 | 925.50 | 884.50 | 891.00 | 00:00:00 | | 2010-01-20 | 3,460,200 | 888.00 | 899.00 | 880.50 | 886.00 | 00:00:00 | | 2010-01-21 | 2,902,600 | 889.00 | 905.50 | 887.50 | 891.50 | 00:00:00 | | 2010-01-22 | 2,903,800 | 893.50 | 905.00 | 884.50 | 885.50 | 00:00:00 | | 2010-01-25 | 2,344,400 | 878.50 | 893.00 | 873.50 | 879.50 | 00:00:00 | | 2010-01-26 | 2,330,500 | 874.50 | 882.50 | 873.00 | 881.50 | 00:00:00 | | 2010-01-27 | 2,455,800 | 878.00 | 882.50 | 868.50 | 873.50 | 00:00:00 | | 2010-01-28 | 4,151,900 | 881.50 | 883.00 | 867.00 | 874.50 | 00:00:00 | | 2010-01-29 | 3,269,900 | 879.00 | 894.00 | 875.50 | 891.50 | 00:00:00 | | 2010-02-01 | 1,902,700 | 885.50 | 895.00 | 881.50 | 886.50 | 00:00:00 | | 2010-02-02 | 1,996,100 | 885.00 | 895.00 | 877.00 | 894.00 | 00:00:00 | | 2010-02-04 | 1,782,600 | 883.50 | 887.00 | 866.00 | 870.50 | 00:00:00 | | 2010-02-05 | 2,910,100 | 866.50 | 871.50 | 851.50 | 855.00 | 00:00:00 | | 2010-02-08 | 1,895,400 | 857.50 | 867.50 | 854.00 | 863.50 | 00:00:00 | | 2010-02-09 | 1,883,000 | 864.00 | 868.00 | 856.00 | 860.00 | 00:00:00 | | 2010-02-10 | 1,438,500 | 866.50 | 868.00 | 860.00 | 863.50 | 00:00:00 | | 2010-02-11 | 1,553,400 | 866.50 | 870.50 | 857.50 | 865.00 | 00:00:00 | | 2010-02-12 | 1,758,300 | 869.50 | 877.50 | 867.50 | 868.50 | 00:00:00 | | 2010-02-15 | 803,800 | 871.50 | 878.50 | 865.00 | 867.50 | 00:00:00 | | 2010-02-16 | 1,857,800 | 870.50 | 873.50 | 863.50 | 871.50 | 00:00:00 | | 2010-02-17 | 1,360,600 | 876.00 | 888.00 | 872.50 | 886.00 | 00:00:00 | | 2010-02-18 | 2,304,400 | 888.00 | 888.00 | 873.50 | 875.50 | 00:00:00 | | 2010-02-19 | 4,227,200 | 871.00 | 892.00 | 870.00 | 889.00 | 00:00:00 | | 2010-02-22 | 1,802,800 | 892.00 | 896.50 | 887.50 | 891.50 | 00:00:00 | | 2010-02-23 | 2,848,800 | 898.00 | 909.00 | 889.50 | 893.00 | 00:00:00 | | 2010-02-24 | 1,686,700 | 894.00 | 899.50 | 889.50 | 896.50 | 00:00:00 | | 2010-02-25 | 3,565,500 | 896.00 | 913.50 | 895.00 | 898.50 | 00:00:00 | | 2010-02-26 | 3,048,400 | 902.50 | 915.00 | 901.50 | 912.00 | 00:00:00 | | 2010-03-01 | 4,319,300 | 930.00 | 956.00 | 913.50 | 956.00 | 00:00:00 | | 2010-03-02 | 3,611,800 | 957.50 | 971.00 | 938.50 | 951.00 | 00:00:00 | | 2010-03-03 | 3,119,400 | 952.00 | 962.50 | 946.00 | 962.00 | 00:00:00 | | 2010-03-04 | 2,313,700 | 959.50 | 975.50 | 958.00 | 974.00 | 00:00:00 | | 2010-03-05 | 4,367,400 | 975.50 | 989.50 | 971.00 | 988.00 | 00:00:00 | | 2010-03-08 | 2,123,100 | 992.00 | 1,002.00 | 986.00 | 998.50 | 00:00:00 | | 2010-03-09 | 3,061,200 | 997.50 | 1,006.00 | 994.50 | 1,001.00 | 00:00:00 | | 2010-03-10 | 2,467,700 | 1,000.00 | 1,001.00 | 993.00 | 998.50 | 00:00:00 | | 2010-03-11 | 2,518,200 | 997.50 | 1,004.00 | 989.50 | 994.00 | 00:00:00 | | 2010-03-12 | 2,578,200 | 997.50 | 1,002.00 | 995.00 | 998.00 | 00:00:00 | | 2010-03-15 | 1,232,500 | 999.00 | 1,003.00 | 995.00 | 998.00 | 00:00:00 | | 2010-03-16 | 1,778,800 | 1,000.00 | 1,003.00 | 996.50 | 998.50 | 00:00:00 | | 2010-03-17 | 3,122,100 | 1,006.00 | 1,009.00 | 994.50 | 997.00 | 00:00:00 | | 2010-03-18 | 3,903,500 | 996.50 | 1,003.00 | 993.00 | 1,003.00 | 00:00:00 | | 2010-03-19 | 5,327,800 | 1,007.00 | 1,007.00 | 988.50 | 1,000.00 | 00:00:00 | | 2010-03-22 | 1,564,300 | 999.00 | 999.50 | 985.00 | 996.00 | 00:00:00 | | 2010-03-23 | 1,810,100 | 997.50 | 1,008.00 | 997.00 | 1,006.00 | 00:00:00 | | 2010-03-24 | 3,554,300 | 1,001.00 | 1,009.00 | 997.50 | 1,005.00 | 00:00:00 | | 2010-03-25 | 2,671,700 | 1,007.00 | 1,038.00 | 1,007.00 | 1,036.00 | 00:00:00 | | 2010-03-26 | 1,244,600 | 1,033.00 | 1,038.00 | 1,028.00 | 1,037.00 | 00:00:00 | | 2010-03-29 | 2,095,300 | 1,043.00 | 1,049.00 | 1,030.00 | 1,032.00 | 00:00:00 | | 2010-03-30 | 1,460,900 | 1,034.00 | 1,036.00 | 1,021.00 | 1,031.00 | 00:00:00 | | 2010-03-31 | 2,160,900 | 1,032.00 | 1,044.00 | 1,029.00 | 1,036.00 | 00:00:00 | | 2010-04-01 | 1,789,700 | 1,038.00 | 1,045.00 | 1,036.00 | 1,044.00 | 00:00:00 | | 2010-04-06 | 1,885,900 | 1,049.00 | 1,054.00 | 1,038.00 | 1,050.00 | 00:00:00 | | 2010-04-07 | 2,663,700 | 1,032.00 | 1,035.00 | 1,006.00 | 1,007.00 | 00:00:00 | | 2010-04-08 | 2,948,400 | 1,004.00 | 1,008.00 | 993.00 | 997.50 | 00:00:00 | | 2010-04-09 | 2,324,400 | 1,001.00 | 1,003.00 | 994.00 | 997.00 | 00:00:00 | | 2010-04-12 | 1,423,200 | 1,001.00 | 1,005.00 | 993.00 | 998.00 | 00:00:00 | | 2010-04-13 | 2,012,400 | 997.50 | 999.00 | 987.00 | 993.00 | 00:00:00 | | 2010-04-14 | 3,921,100 | 999.50 | 1,019.00 | 993.50 | 1,018.00 | 00:00:00 | | 2010-04-15 | 6,354,700 | 1,019.00 | 1,023.00 | 1,007.00 | 1,010.00 | 00:00:00 | | 2010-04-16 | 3,459,100 | 1,006.00 | 1,015.00 | 1,003.00 | 1,005.00 | 00:00:00 | | 2010-04-19 | 1,799,700 | 1,004.00 | 1,009.00 | 996.00 | 1,002.00 | 00:00:00 | | 2010-04-20 | 1,574,000 | 1,006.00 | 1,022.00 | 1,000.00 | 1,019.00 | 00:00:00 | | 2010-04-21 | 4,486,500 | 1,022.00 | 1,027.00 | 1,012.00 | 1,025.00 | 00:00:00 | | 2010-04-22 | 4,064,400 | 1,025.00 | 1,033.00 | 1,017.00 | 1,019.00 | 00:00:00 | | 2010-04-23 | 9,598,500 | 1,022.00 | 1,041.00 | 1,012.00 | 1,041.00 | 00:00:00 | | 2010-04-26 | 1,727,100 | 1,051.00 | 1,055.00 | 1,038.00 | 1,045.00 | 00:00:00 | | 2010-04-27 | 2,265,000 | 1,042.00 | 1,049.00 | 1,033.00 | 1,033.00 | 00:00:00 | | 2010-04-28 | 3,571,600 | 1,024.00 | 1,032.00 | 1,011.00 | 1,012.00 | 00:00:00 | | 2010-04-29 | 2,810,900 | 1,017.00 | 1,052.00 | 1,012.00 | 1,050.00 | 00:00:00 | | 2010-04-30 | 3,366,300 | 1,050.00 | 1,066.00 | 1,042.00 | 1,051.00 | 00:00:00 | | 2010-05-04 | 3,342,600 | 1,062.00 | 1,069.00 | 1,019.00 | 1,021.00 | 00:00:00 | | 2010-05-05 | 3,236,500 | 1,017.00 | 1,018.00 | 986.00 | 987.50 | 00:00:00 | | 2010-05-06 | 3,640,300 | 980.00 | 997.00 | 973.00 | 979.00 | 00:00:00 | | 2010-05-07 | 6,889,800 | 952.00 | 985.50 | 938.50 | 947.50 | 00:00:00 | | 2010-05-10 | 3,994,600 | 956.50 | 992.00 | 950.50 | 989.50 | 00:00:00 | | 2010-05-11 | 2,122,700 | 974.50 | 988.00 | 971.50 | 984.50 | 00:00:00 | | 2010-05-12 | 2,513,500 | 986.00 | 1,009.00 | 981.00 | 1,004.00 | 00:00:00 | | 2010-05-13 | 1,481,100 | 1,010.00 | 1,010.00 | 992.00 | 1,001.00 | 00:00:00 | | 2010-05-14 | 2,544,900 | 1,001.00 | 1,001.00 | 981.00 | 983.50 | 00:00:00 | | 2010-05-17 | 2,027,200 | 979.00 | 993.00 | 975.00 | 982.50 | 00:00:00 | | 2010-05-18 | 2,676,700 | 987.00 | 1,002.00 | 985.50 | 994.50 | 00:00:00 | | 2010-05-19 | 2,675,200 | 980.00 | 989.00 | 962.50 | 962.50 | 00:00:00 | | 2010-05-20 | 3,746,300 | 969.50 | 977.50 | 932.50 | 943.00 | 00:00:00 | | 2010-05-21 | 5,404,100 | 941.00 | 949.50 | 924.50 | 935.50 | 00:00:00 | | 2010-05-24 | 2,941,100 | 941.00 | 945.50 | 930.00 | 937.00 | 00:00:00 | | 2010-05-25 | 4,056,500 | 915.00 | 924.00 | 909.50 | 915.50 | 00:00:00 | | 2010-05-26 | 4,280,800 | 928.50 | 946.00 | 922.50 | 934.50 | 00:00:00 | | 2010-05-27 | 3,402,800 | 937.00 | 948.50 | 935.00 | 948.00 | 00:00:00 | | 2010-05-28 | 2,136,600 | 956.50 | 962.00 | 949.50 | 950.50 | 00:00:00 | | 2010-06-01 | 3,167,800 | 949.00 | 953.50 | 931.50 | 943.50 | 00:00:00 | | 2010-06-02 | 2,309,800 | 940.50 | 945.50 | 932.00 | 945.50 | 00:00:00 | | 2010-06-03 | 2,167,700 | 968.00 | 970.50 | 955.50 | 958.50 | 00:00:00 | | 2010-06-04 | 1,767,800 | 960.50 | 967.50 | 938.00 | 939.50 | 00:00:00 | | 2010-06-07 | 4,102,800 | 926.50 | 935.00 | 916.50 | 917.50 | 00:00:00 | | 2010-06-08 | 5,272,300 | 917.00 | 921.00 | 899.00 | 902.50 | 00:00:00 | | 2010-06-09 | 3,000,600 | 905.50 | 929.00 | 905.50 | 928.50 | 00:00:00 | | 2010-06-10 | 2,604,600 | 926.00 | 943.00 | 925.00 | 938.00 | 00:00:00 | | 2010-06-11 | 1,739,500 | 941.00 | 941.00 | 925.50 | 935.00 | 00:00:00 | | 2010-06-14 | 1,234,300 | 945.50 | 949.50 | 939.50 | 946.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
