|
 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 | | 2010-06-14 | 1,234,300 | 945.50 | 949.50 | 939.50 | 946.00 | 00:00:00 | | 2010-06-15 | 2,961,600 | 938.00 | 955.00 | 936.00 | 943.00 | 00:00:00 | | 2010-06-16 | 3,471,500 | 952.50 | 954.50 | 942.00 | 952.00 | 00:00:00 | | 2010-06-17 | 2,499,600 | 952.00 | 958.50 | 950.50 | 956.50 | 00:00:00 | | 2010-06-18 | 2,979,200 | 961.50 | 962.50 | 947.00 | 959.00 | 00:00:00 | | 2010-06-21 | 1,575,100 | 967.00 | 969.50 | 959.50 | 965.50 | 00:00:00 | | 2010-06-22 | 1,877,400 | 961.00 | 968.00 | 952.00 | 953.50 | 00:00:00 | | 2010-06-23 | 1,626,300 | 949.00 | 949.50 | 938.50 | 940.00 | 00:00:00 | | 2010-06-24 | 2,101,700 | 944.50 | 944.50 | 925.00 | 927.00 | 00:00:00 | | 2010-06-25 | 1,407,100 | 926.00 | 933.00 | 916.00 | 920.50 | 00:00:00 | | 2010-06-28 | 1,053,800 | 923.50 | 923.50 | 914.50 | 921.00 | 00:00:00 | | 2010-06-29 | 2,436,900 | 916.00 | 916.50 | 890.50 | 890.50 | 00:00:00 | | 2010-06-30 | 3,220,200 | 893.50 | 893.50 | 881.50 | 888.00 | 00:00:00 | | 2010-07-01 | 3,364,100 | 887.50 | 887.50 | 863.50 | 864.00 | 00:00:00 | | 2010-07-02 | 2,104,400 | 870.50 | 870.50 | 861.00 | 867.00 | 00:00:00 | | 2010-07-05 | 2,720,500 | 875.50 | 892.00 | 869.00 | 887.50 | 00:00:00 | | 2010-07-06 | 3,727,100 | 890.50 | 895.50 | 881.50 | 886.00 | 00:00:00 | | 2010-07-07 | 2,129,800 | 880.50 | 885.00 | 869.00 | 881.50 | 00:00:00 | | 2010-07-08 | 2,053,500 | 891.00 | 907.00 | 887.00 | 907.00 | 00:00:00 | | 2010-07-09 | 3,504,600 | 912.50 | 914.00 | 906.00 | 909.00 | 00:00:00 | | 2010-07-12 | 2,776,500 | 913.50 | 922.00 | 904.00 | 917.03 | 00:00:00 | | 2010-07-13 | 2,012,200 | 918.00 | 940.50 | 914.50 | 940.50 | 00:00:00 | | 2010-07-14 | 1,708,300 | 947.00 | 950.00 | 934.50 | 943.50 | 00:00:00 | | 2010-07-15 | 2,087,000 | 942.50 | 946.50 | 933.00 | 936.50 | 00:00:00 | | 2010-07-16 | 2,618,900 | 940.50 | 945.50 | 925.00 | 925.00 | 00:00:00 | | 2010-07-19 | 1,410,300 | 923.00 | 932.00 | 919.50 | 923.50 | 00:00:00 | | 2010-07-20 | 1,459,000 | 928.50 | 928.50 | 915.00 | 920.00 | 00:00:00 | | 2010-07-21 | 2,134,500 | 925.50 | 938.00 | 925.50 | 934.00 | 00:00:00 | | 2010-07-22 | 2,179,000 | 933.00 | 962.50 | 931.50 | 962.00 | 00:00:00 | | 2010-07-23 | 3,075,100 | 961.00 | 973.50 | 954.50 | 973.00 | 00:00:00 | | 2010-07-26 | 5,360,400 | 999.50 | 1,033.00 | 995.00 | 1,029.00 | 00:00:00 | | 2010-07-27 | 2,580,600 | 1,032.00 | 1,037.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2010-07-28 | 3,180,900 | 1,014.00 | 1,017.00 | 997.50 | 1,000.00 | 00:00:00 | | 2010-07-29 | 3,068,100 | 1,000.00 | 1,026.00 | 999.00 | 1,012.00 | 00:00:00 | | 2010-07-30 | 3,044,500 | 1,011.00 | 1,013.00 | 980.00 | 989.50 | 00:00:00 | | 2010-08-02 | 2,154,400 | 994.00 | 1,011.00 | 991.00 | 1,009.00 | 00:00:00 | | 2010-08-03 | 1,852,500 | 1,006.00 | 1,011.00 | 990.50 | 1,003.00 | 00:00:00 | | 2010-08-04 | 1,875,800 | 1,004.00 | 1,022.00 | 1,001.00 | 1,018.00 | 00:00:00 | | 2010-08-05 | 1,746,500 | 1,021.00 | 1,024.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2010-08-06 | 1,463,700 | 1,028.00 | 1,028.00 | 995.00 | 1,000.00 | 00:00:00 | | 2010-08-09 | 1,648,200 | 1,009.00 | 1,015.00 | 1,004.00 | 1,005.00 | 00:00:00 | | 2010-08-10 | 1,092,700 | 1,006.00 | 1,006.00 | 993.00 | 997.50 | 00:00:00 | | 2010-08-11 | 1,536,400 | 993.00 | 995.50 | 984.50 | 984.50 | 00:00:00 | | 2010-08-12 | 2,151,800 | 980.50 | 993.00 | 977.50 | 984.12 | 00:00:00 | | 2010-08-13 | 1,838,500 | 984.50 | 986.50 | 970.50 | 983.00 | 00:00:00 | | 2010-08-16 | 1,050,600 | 988.00 | 989.50 | 969.50 | 976.00 | 00:00:00 | | 2010-08-17 | 1,266,500 | 976.00 | 994.50 | 973.00 | 991.50 | 00:00:00 | | 2010-08-18 | 1,624,200 | 975.00 | 983.50 | 967.50 | 976.00 | 00:00:00 | | 2010-08-19 | 2,311,500 | 980.50 | 981.00 | 951.50 | 952.00 | 00:00:00 | | 2010-08-20 | 2,455,500 | 950.00 | 953.50 | 939.50 | 950.50 | 00:00:00 | | 2010-08-23 | 2,941,200 | 951.50 | 954.00 | 935.50 | 940.58 | 00:00:00 | | 2010-08-24 | 2,693,800 | 930.00 | 940.50 | 925.50 | 939.00 | 00:00:00 | | 2010-08-25 | 1,883,500 | 937.50 | 944.50 | 932.50 | 937.00 | 00:00:00 | | 2010-08-26 | 2,615,800 | 941.00 | 948.50 | 938.50 | 948.50 | 00:00:00 | | 2010-08-27 | 2,106,600 | 944.00 | 968.50 | 944.00 | 966.00 | 00:00:00 | | 2010-08-31 | 2,999,200 | 957.00 | 975.50 | 954.50 | 972.50 | 00:00:00 | | 2010-09-01 | 2,057,500 | 978.50 | 1,002.00 | 974.00 | 1,000.00 | 00:00:00 | | 2010-09-02 | 2,096,200 | 997.00 | 1,007.00 | 994.50 | 996.50 | 00:00:00 | | 2010-09-03 | 1,278,300 | 1,000.00 | 1,018.00 | 999.50 | 1,010.00 | 00:00:00 | | 2010-09-06 | 761,200 | 1,012.00 | 1,012.00 | 998.50 | 1,000.00 | 00:00:00 | | 2010-09-07 | 1,885,300 | 998.50 | 998.50 | 980.50 | 985.00 | 00:00:00 | | 2010-09-08 | 1,828,700 | 980.50 | 1,001.00 | 980.00 | 997.00 | 00:00:00 | | 2010-09-09 | 1,381,400 | 996.00 | 1,010.00 | 989.50 | 1,010.00 | 00:00:00 | | 2010-09-10 | 2,099,400 | 1,005.00 | 1,010.00 | 995.00 | 999.50 | 00:00:00 | | 2010-09-13 | 1,285,600 | 1,002.00 | 1,007.00 | 998.50 | 1,003.00 | 00:00:00 | | 2010-09-14 | 2,793,000 | 1,008.00 | 1,016.00 | 983.50 | 991.50 | 00:00:00 | | 2010-09-15 | 1,845,100 | 993.50 | 1,016.00 | 993.00 | 1,001.00 | 00:00:00 | | 2010-09-16 | 1,884,400 | 1,005.00 | 1,022.00 | 1,005.00 | 1,011.00 | 00:00:00 | | 2010-09-17 | 1,970,600 | 1,018.00 | 1,025.00 | 1,007.00 | 1,009.00 | 00:00:00 | | 2010-09-20 | 1,172,300 | 1,015.00 | 1,025.00 | 1,008.00 | 1,022.00 | 00:00:00 | | 2010-09-21 | 1,678,000 | 1,021.00 | 1,031.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2010-09-22 | 2,246,300 | 1,017.00 | 1,019.00 | 993.50 | 995.00 | 00:00:00 | | 2010-09-23 | 1,514,400 | 1,002.00 | 1,002.00 | 982.00 | 994.50 | 00:00:00 | | 2010-09-24 | 2,310,200 | 994.00 | 996.50 | 983.00 | 992.50 | 00:00:00 | | 2010-09-27 | 2,415,000 | 997.00 | 997.00 | 982.00 | 985.00 | 00:00:00 | | 2010-09-28 | 2,266,600 | 987.00 | 992.50 | 977.00 | 990.00 | 00:00:00 | | 2010-09-29 | 1,689,200 | 998.00 | 1,003.00 | 983.00 | 987.50 | 00:00:00 | | 2010-09-30 | 2,834,100 | 988.00 | 998.00 | 982.50 | 985.50 | 00:00:00 | | 2010-10-01 | 3,035,200 | 990.00 | 995.00 | 975.50 | 979.50 | 00:00:00 | | 2010-10-04 | 1,273,900 | 982.00 | 982.00 | 967.50 | 967.50 | 00:00:00 | | 2010-10-05 | 1,880,900 | 971.50 | 983.00 | 966.00 | 982.00 | 00:00:00 | | 2010-10-06 | 2,040,100 | 988.50 | 1,004.00 | 984.00 | 1,004.00 | 00:00:00 | | 2010-10-07 | 3,767,100 | 1,008.00 | 1,008.00 | 985.00 | 991.50 | 00:00:00 | | 2010-10-08 | 1,184,500 | 992.50 | 997.50 | 986.50 | 995.00 | 00:00:00 | | 2010-10-11 | 876,700 | 1,002.00 | 1,002.00 | 993.50 | 1,000.00 | 00:00:00 | | 2010-10-12 | 1,282,500 | 999.00 | 1,007.00 | 991.50 | 1,005.00 | 00:00:00 | | 2010-10-13 | 2,291,000 | 1,011.00 | 1,016.00 | 1,007.00 | 1,009.00 | 00:00:00 | | 2010-10-14 | 5,734,200 | 1,009.00 | 1,012.00 | 986.50 | 991.00 | 00:00:00 | | 2010-10-15 | 8,831,700 | 998.00 | 1,001.00 | 989.50 | 993.00 | 00:00:00 | | 2010-10-18 | 1,520,300 | 992.50 | 995.00 | 984.50 | 986.50 | 00:00:00 | | 2010-10-19 | 2,232,500 | 988.50 | 992.00 | 980.00 | 981.00 | 00:00:00 | | 2010-10-20 | 1,600,200 | 981.50 | 981.50 | 973.00 | 975.00 | 00:00:00 | | 2010-10-21 | 3,987,800 | 974.50 | 989.00 | 967.50 | 986.00 | 00:00:00 | | 2010-10-22 | 2,153,900 | 984.00 | 987.50 | 974.00 | 976.00 | 00:00:00 | | 2010-10-25 | 5,082,500 | 989.50 | 990.00 | 945.00 | 947.50 | 00:00:00 | | 2010-10-26 | 3,593,000 | 945.50 | 970.00 | 945.00 | 966.00 | 00:00:00 | | 2010-10-27 | 2,209,400 | 963.00 | 967.50 | 949.50 | 950.50 | 00:00:00 | | 2010-10-28 | 1,690,100 | 957.50 | 959.50 | 951.50 | 954.50 | 00:00:00 | | 2010-10-29 | 2,674,900 | 954.50 | 958.50 | 949.50 | 954.50 | 00:00:00 | | 2010-11-01 | 1,599,100 | 963.00 | 963.00 | 952.00 | 958.00 | 00:00:00 | | 2010-11-02 | 2,376,500 | 955.00 | 973.50 | 953.00 | 971.00 | 00:00:00 | | 2010-11-03 | 1,970,800 | 977.50 | 979.00 | 969.00 | 972.00 | 00:00:00 | | 2010-11-04 | 1,353,200 | 980.50 | 981.50 | 970.00 | 973.50 | 00:00:00 | | 2010-11-05 | 1,156,600 | 972.00 | 976.00 | 962.00 | 972.00 | 00:00:00 | | 2010-11-08 | 1,141,400 | 976.00 | 976.50 | 970.00 | 972.50 | 00:00:00 | | 2010-11-09 | 1,712,500 | 973.00 | 977.00 | 965.50 | 972.50 | 00:00:00 | | 2010-11-10 | 1,440,500 | 967.50 | 971.50 | 955.50 | 962.50 | 00:00:00 | | 2010-11-11 | 1,595,600 | 969.00 | 969.00 | 953.50 | 957.00 | 00:00:00 | | 2010-11-12 | 2,894,500 | 952.50 | 956.50 | 945.00 | 948.00 | 00:00:00 | | 2010-11-15 | 1,370,000 | 944.00 | 951.50 | 939.50 | 949.00 | 00:00:00 | | 2010-11-16 | 2,928,900 | 949.00 | 949.00 | 921.00 | 930.00 | 00:00:00 | | 2010-11-17 | 1,967,200 | 930.00 | 936.50 | 923.50 | 936.00 | 00:00:00 | | 2010-11-18 | 1,665,400 | 940.00 | 949.00 | 936.50 | 937.50 | 00:00:00 | | 2010-11-19 | 1,895,300 | 938.50 | 940.00 | 928.50 | 930.50 | 00:00:00 | | 2010-11-22 | 2,074,700 | 936.50 | 948.00 | 935.50 | 939.00 | 00:00:00 | | 2010-11-23 | 2,180,800 | 935.00 | 943.00 | 933.50 | 933.50 | 00:00:00 | | 2010-11-24 | 2,876,800 | 934.00 | 949.00 | 925.00 | 945.50 | 00:00:00 | | 2010-11-25 | 1,712,700 | 946.50 | 955.00 | 941.00 | 954.50 | 00:00:00 | | 2010-11-26 | 1,897,300 | 951.50 | 953.50 | 945.50 | 953.00 | 00:00:00 | | 2010-11-29 | 1,553,400 | 955.50 | 958.50 | 931.50 | 931.50 | 00:00:00 | | 2010-11-30 | 2,654,000 | 935.00 | 943.50 | 924.50 | 926.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
