|
 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 | | 2010-11-30 | 2,654,000 | 935.00 | 943.50 | 924.50 | 926.00 | 00:00:00 | | 2010-12-01 | 3,528,800 | 930.00 | 961.00 | 926.00 | 957.00 | 00:00:00 | | 2010-12-02 | 2,478,100 | 962.00 | 982.00 | 958.50 | 982.00 | 00:00:00 | | 2010-12-03 | 2,321,800 | 979.50 | 1,000.00 | 979.50 | 994.50 | 00:00:00 | | 2010-12-06 | 1,971,600 | 994.50 | 997.00 | 978.50 | 978.50 | 00:00:00 | | 2010-12-07 | 2,256,700 | 982.50 | 1,007.00 | 982.50 | 1,002.00 | 00:00:00 | | 2010-12-08 | 2,050,800 | 999.00 | 1,012.00 | 991.50 | 1,010.00 | 00:00:00 | | 2010-12-09 | 1,750,200 | 1,018.00 | 1,028.00 | 1,011.00 | 1,014.00 | 00:00:00 | | 2010-12-10 | 2,003,500 | 1,019.00 | 1,020.00 | 1,005.00 | 1,011.00 | 00:00:00 | | 2010-12-13 | 830,700 | 1,012.00 | 1,020.00 | 1,012.00 | 1,016.00 | 00:00:00 | | 2010-12-14 | 3,078,600 | 1,016.00 | 1,017.00 | 998.00 | 998.00 | 00:00:00 | | 2010-12-15 | 1,708,800 | 1,006.00 | 1,012.00 | 1,001.00 | 1,005.00 | 00:00:00 | | 2010-12-16 | 2,233,300 | 1,006.00 | 1,027.00 | 1,006.00 | 1,024.00 | 00:00:00 | | 2010-12-17 | 1,957,600 | 1,030.00 | 1,037.00 | 1,016.00 | 1,017.00 | 00:00:00 | | 2010-12-20 | 1,875,400 | 1,024.00 | 1,030.00 | 1,011.00 | 1,016.00 | 00:00:00 | | 2010-12-21 | 1,016,500 | 1,021.00 | 1,029.00 | 1,017.00 | 1,021.00 | 00:00:00 | | 2010-12-22 | 887,500 | 1,023.00 | 1,032.00 | 1,020.00 | 1,026.00 | 00:00:00 | | 2010-12-23 | 1,517,900 | 1,028.00 | 1,043.00 | 1,026.00 | 1,027.00 | 00:00:00 | | 2010-12-24 | 108,600 | 1,028.00 | 1,036.00 | 1,026.00 | 1,034.00 | 00:00:00 | | 2010-12-29 | 535,900 | 1,036.00 | 1,039.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2010-12-30 | 560,000 | 1,023.00 | 1,028.00 | 1,013.00 | 1,015.00 | 00:00:00 | | 2010-12-31 | 461,700 | 1,019.00 | 1,022.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2011-01-04 | 2,396,500 | 1,031.00 | 1,047.00 | 1,016.00 | 1,017.00 | 00:00:00 | | 2011-01-05 | 1,659,600 | 1,016.00 | 1,018.00 | 997.50 | 1,009.00 | 00:00:00 | | 2011-01-06 | 1,939,100 | 1,015.00 | 1,027.00 | 1,010.00 | 1,013.00 | 00:00:00 | | 2011-01-07 | 1,869,800 | 1,014.00 | 1,015.00 | 996.50 | 996.50 | 00:00:00 | | 2011-01-10 | 2,166,200 | 994.00 | 1,000.00 | 978.50 | 983.00 | 00:00:00 | | 2011-01-11 | 1,876,200 | 988.00 | 990.50 | 980.50 | 987.50 | 00:00:00 | | 2011-01-12 | 1,729,100 | 985.50 | 991.50 | 971.50 | 984.50 | 00:00:00 | | 2011-01-13 | 2,466,900 | 985.00 | 1,013.00 | 984.50 | 1,010.00 | 00:00:00 | | 2011-01-14 | 1,730,100 | 1,010.00 | 1,010.00 | 992.50 | 997.00 | 00:00:00 | | 2011-01-17 | 1,684,700 | 999.00 | 1,015.00 | 999.00 | 1,001.00 | 00:00:00 | | 2011-01-18 | 1,621,500 | 1,012.00 | 1,014.00 | 1,001.00 | 1,006.00 | 00:00:00 | | 2011-01-19 | 6,240,300 | 1,040.00 | 1,078.00 | 1,036.00 | 1,051.00 | 00:00:00 | | 2011-01-20 | 2,642,800 | 1,057.00 | 1,064.00 | 1,032.00 | 1,039.00 | 00:00:00 | | 2011-01-21 | 1,621,800 | 1,043.00 | 1,049.00 | 1,033.00 | 1,043.00 | 00:00:00 | | 2011-01-24 | 1,133,900 | 1,047.00 | 1,058.00 | 1,042.00 | 1,054.00 | 00:00:00 | | 2011-01-25 | 1,722,300 | 1,058.00 | 1,058.00 | 1,031.00 | 1,040.84 | 00:00:00 | | 2011-01-26 | 2,637,700 | 1,052.00 | 1,071.00 | 1,048.00 | 1,066.00 | 00:00:00 | | 2011-01-27 | 1,674,400 | 1,068.00 | 1,068.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2011-01-28 | 1,461,800 | 1,052.00 | 1,056.00 | 1,033.00 | 1,039.00 | 00:00:00 | | 2011-01-31 | 1,239,400 | 1,036.00 | 1,039.00 | 1,019.00 | 1,024.00 | 00:00:00 | | 2011-02-01 | 1,455,800 | 1,031.00 | 1,047.00 | 1,028.00 | 1,047.00 | 00:00:00 | | 2011-02-02 | 1,747,300 | 1,050.00 | 1,051.00 | 1,035.00 | 1,042.00 | 00:00:00 | | 2011-02-03 | 990,100 | 1,044.00 | 1,046.00 | 1,032.00 | 1,040.00 | 00:00:00 | | 2011-02-04 | 989,900 | 1,043.00 | 1,046.00 | 1,035.00 | 1,040.00 | 00:00:00 | | 2011-02-07 | 1,203,400 | 1,044.00 | 1,058.00 | 1,039.00 | 1,053.00 | 00:00:00 | | 2011-02-08 | 1,257,800 | 1,051.00 | 1,056.00 | 1,041.00 | 1,051.00 | 00:00:00 | | 2011-02-09 | 1,511,500 | 1,055.00 | 1,066.00 | 1,050.00 | 1,060.00 | 00:00:00 | | 2011-02-10 | 1,044,100 | 1,062.00 | 1,066.00 | 1,051.00 | 1,060.00 | 00:00:00 | | 2011-02-11 | 1,529,800 | 1,062.00 | 1,066.00 | 1,050.00 | 1,064.00 | 00:00:00 | | 2011-02-14 | 1,161,700 | 1,064.00 | 1,064.00 | 1,047.00 | 1,054.00 | 00:00:00 | | 2011-02-15 | 2,702,500 | 1,056.00 | 1,060.00 | 1,045.00 | 1,056.00 | 00:00:00 | | 2011-02-16 | 3,780,100 | 1,056.00 | 1,059.61 | 1,043.00 | 1,052.00 | 00:00:00 | | 2011-02-17 | 972,100 | 1,051.00 | 1,054.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2011-02-18 | 1,285,200 | 1,053.00 | 1,058.11 | 1,047.00 | 1,058.00 | 00:00:00 | | 2011-02-21 | 1,656,400 | 1,052.00 | 1,066.00 | 1,032.00 | 1,032.00 | 00:00:00 | | 2011-02-22 | 2,425,800 | 1,029.00 | 1,033.00 | 1,002.00 | 1,030.00 | 00:00:00 | | 2011-02-23 | 1,124,800 | 1,025.00 | 1,030.00 | 1,012.00 | 1,013.00 | 00:00:00 | | 2011-02-24 | 161,571,400 | 1,013.00 | 1,016.00 | 998.00 | 1,013.00 | 00:00:00 | | 2011-02-25 | 262,500 | 1,021.00 | 1,041.10 | 1,016.00 | 1,041.00 | 00:00:00 | | 2011-02-28 | 512,300 | 1,051.00 | 1,066.00 | 1,047.00 | 1,050.00 | 00:00:00 | | 2011-03-01 | 750,500 | 1,058.00 | 1,062.00 | 1,022.00 | 1,035.00 | 00:00:00 | | 2011-03-02 | 580,500 | 1,029.00 | 1,047.00 | 1,027.00 | 1,040.00 | 00:00:00 | | 2011-03-03 | 1,733,400 | 1,047.00 | 1,060.92 | 1,043.00 | 1,054.00 | 00:00:00 | | 2011-03-04 | 3,240,200 | 1,061.00 | 1,101.00 | 1,056.00 | 1,091.00 | 00:00:00 | | 2011-03-07 | 2,728,800 | 1,094.00 | 1,128.00 | 1,082.00 | 1,100.00 | 00:00:00 | | 2011-03-08 | 2,738,700 | 1,117.00 | 1,117.00 | 1,092.00 | 1,100.00 | 00:00:00 | | 2011-03-09 | 3,653,900 | 1,107.00 | 1,110.00 | 1,092.00 | 1,105.00 | 00:00:00 | | 2011-03-10 | 3,014,800 | 1,099.00 | 1,113.00 | 1,093.00 | 1,105.00 | 00:00:00 | | 2011-03-11 | 2,345,100 | 1,101.00 | 1,104.00 | 1,090.00 | 1,094.00 | 00:00:00 | | 2011-03-14 | 2,463,600 | 1,089.00 | 1,095.00 | 1,080.00 | 1,082.00 | 00:00:00 | | 2011-03-15 | 2,618,000 | 1,069.00 | 1,107.31 | 1,057.00 | 1,069.00 | 00:00:00 | | 2011-03-16 | 2,614,300 | 1,074.00 | 1,079.00 | 1,041.00 | 1,041.00 | 00:00:00 | | 2011-03-17 | 1,836,600 | 1,050.00 | 1,059.00 | 1,041.00 | 1,054.00 | 00:00:00 | | 2011-03-18 | 3,707,400 | 1,056.00 | 1,063.00 | 1,044.01 | 1,057.00 | 00:00:00 | | 2011-03-21 | 1,782,500 | 1,069.00 | 1,083.00 | 1,056.00 | 1,081.00 | 00:00:00 | | 2011-03-22 | 2,558,900 | 1,079.00 | 1,096.00 | 1,072.00 | 1,076.00 | 00:00:00 | | 2011-03-23 | 1,389,300 | 1,074.00 | 1,078.00 | 1,061.00 | 1,072.00 | 00:00:00 | | 2011-03-24 | 1,794,300 | 1,071.00 | 1,085.00 | 1,070.00 | 1,077.00 | 00:00:00 | | 2011-03-25 | 1,709,400 | 1,083.00 | 1,085.00 | 1,075.00 | 1,080.00 | 00:00:00 | | 2011-03-28 | 906,700 | 1,083.00 | 1,087.00 | 1,077.00 | 1,081.00 | 00:00:00 | | 2011-03-29 | 1,586,100 | 1,085.00 | 1,092.00 | 1,078.00 | 1,090.00 | 00:00:00 | | 2011-03-30 | 2,172,800 | 1,098.00 | 1,109.00 | 1,089.00 | 1,103.00 | 00:00:00 | | 2011-03-31 | 1,930,400 | 1,105.00 | 1,108.00 | 1,078.30 | 1,104.11 | 00:00:00 | | 2011-04-01 | 2,664,500 | 1,109.00 | 1,139.00 | 1,102.00 | 1,138.00 | 00:00:00 | | 2011-04-04 | 1,933,300 | 1,134.00 | 1,158.00 | 1,132.00 | 1,149.00 | 00:00:00 | | 2011-04-05 | 2,443,800 | 1,150.00 | 1,153.00 | 1,137.00 | 1,146.00 | 00:00:00 | | 2011-04-06 | 1,683,600 | 1,126.00 | 1,127.00 | 1,112.00 | 1,116.00 | 00:00:00 | | 2011-04-07 | 1,765,000 | 1,120.00 | 1,120.00 | 1,093.00 | 1,098.00 | 00:00:00 | | 2011-04-08 | 1,010,700 | 1,106.00 | 1,128.50 | 1,099.00 | 1,104.00 | 00:00:00 | | 2011-04-11 | 1,289,900 | 1,100.00 | 1,110.00 | 1,095.00 | 1,104.00 | 00:00:00 | | 2011-04-12 | 1,728,100 | 1,102.00 | 1,105.00 | 1,085.00 | 1,087.00 | 00:00:00 | | 2011-04-13 | 1,483,000 | 1,086.00 | 1,104.00 | 1,085.00 | 1,097.00 | 00:00:00 | | 2011-04-14 | 2,592,100 | 1,085.00 | 1,110.00 | 1,085.00 | 1,106.00 | 00:00:00 | | 2011-04-15 | 1,646,900 | 1,108.00 | 1,108.00 | 1,092.00 | 1,098.00 | 00:00:00 | | 2011-04-18 | 1,614,900 | 1,101.00 | 1,104.35 | 1,089.00 | 1,091.00 | 00:00:00 | | 2011-04-19 | 1,503,900 | 1,096.00 | 1,109.00 | 1,089.00 | 1,106.00 | 00:00:00 | | 2011-04-20 | 1,682,300 | 1,116.00 | 1,130.00 | 1,114.00 | 1,129.00 | 00:00:00 | | 2011-04-21 | 1,173,100 | 1,136.00 | 1,139.00 | 1,127.00 | 1,131.00 | 00:00:00 | | 2011-04-26 | 1,407,900 | 1,141.00 | 1,149.00 | 1,128.00 | 1,141.00 | 00:00:00 | | 2011-04-27 | 1,369,200 | 1,142.00 | 1,159.00 | 1,139.00 | 1,159.00 | 00:00:00 | | 2011-04-28 | 2,928,800 | 1,155.00 | 1,162.00 | 1,144.00 | 1,151.00 | 00:00:00 | | 2011-05-03 | 2,415,600 | 1,153.00 | 1,174.89 | 1,132.00 | 1,149.00 | 00:00:00 | | 2011-05-04 | 2,506,300 | 1,148.00 | 1,178.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2011-05-05 | 2,341,900 | 1,132.00 | 1,138.00 | 1,124.00 | 1,125.00 | 00:00:00 | | 2011-05-06 | 2,280,400 | 1,130.00 | 1,151.00 | 1,123.00 | 1,148.00 | 00:00:00 | | 2011-05-09 | 1,218,800 | 1,142.00 | 1,147.00 | 1,132.00 | 1,136.00 | 00:00:00 | | 2011-05-10 | 1,471,800 | 1,137.00 | 1,153.00 | 1,134.00 | 1,150.00 | 00:00:00 | | 2011-05-11 | 3,334,200 | 1,150.00 | 1,160.00 | 1,147.00 | 1,155.11 | 00:00:00 | | 2011-05-12 | 1,744,000 | 1,150.00 | 1,166.00 | 1,147.00 | 1,160.00 | 00:00:00 | | 2011-05-13 | 2,437,100 | 1,162.00 | 1,189.00 | 1,162.00 | 1,171.00 | 00:00:00 | | 2011-05-16 | 1,683,500 | 1,167.00 | 1,168.00 | 1,141.00 | 1,155.00 | 00:00:00 | | 2011-05-17 | 1,876,300 | 1,149.00 | 1,166.00 | 1,144.00 | 1,144.00 | 00:00:00 | | 2011-05-18 | 1,272,300 | 1,154.00 | 1,154.00 | 1,140.00 | 1,149.00 | 00:00:00 | | 2011-05-19 | 1,763,100 | 1,155.00 | 1,162.00 | 1,150.00 | 1,158.00 | 00:00:00 | | 2011-05-20 | 1,666,000 | 1,161.00 | 1,171.00 | 1,146.00 | 1,154.00 | 00:00:00 | | 2011-05-23 | 2,539,700 | 1,140.00 | 1,143.00 | 1,123.00 | 1,138.00 | 00:00:00 | | 2011-05-24 | 1,223,600 | 1,138.00 | 1,138.00 | 1,129.00 | 1,131.00 | 00:00:00 | | 2011-05-25 | 1,663,700 | 1,123.00 | 1,133.00 | 1,112.00 | 1,123.00 | 00:00:00 | | 2011-05-26 | 1,345,600 | 1,123.00 | 1,129.00 | 1,116.00 | 1,121.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
