|
 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 | | 2011-11-14 | 1,964,800 | 1,140.00 | 1,124.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2011-11-15 | 1,966,600 | 1,096.00 | 1,127.00 | 1,096.00 | 1,119.00 | 00:00:00 | | 2011-11-16 | 2,333,400 | 1,120.00 | 1,132.00 | 1,106.00 | 1,119.00 | 00:00:00 | | 2011-11-17 | 2,236,000 | 1,120.00 | 1,110.53 | 1,092.09 | 1,102.00 | 00:00:00 | | 2011-11-18 | 1,839,300 | 1,095.00 | 1,113.00 | 1,092.00 | 1,103.00 | 00:00:00 | | 2011-11-21 | 2,414,300 | 1,102.00 | 1,105.00 | 1,091.00 | 1,094.00 | 00:00:00 | | 2011-11-22 | 2,128,100 | 1,100.00 | 1,102.85 | 1,090.00 | 1,090.00 | 00:00:00 | | 2011-11-23 | 2,109,800 | 1,084.00 | 1,093.90 | 1,070.00 | 1,075.00 | 00:00:00 | | 2011-11-24 | 907,500 | 1,075.00 | 1,080.90 | 1,060.38 | 1,069.00 | 00:00:00 | | 2011-11-25 | 1,453,800 | 1,065.00 | 1,081.00 | 1,067.10 | 1,081.00 | 00:00:00 | | 2011-11-28 | 1,429,300 | 1,089.00 | 1,104.00 | 1,081.00 | 1,104.00 | 00:00:00 | | 2011-11-29 | 1,991,800 | 1,103.00 | 1,127.00 | 1,097.00 | 1,127.00 | 00:00:00 | | 2011-11-30 | 3,250,200 | 1,123.00 | 1,154.00 | 1,118.00 | 1,153.00 | 00:00:00 | | 2011-12-01 | 2,450,200 | 1,153.00 | 1,154.00 | 1,131.00 | 1,135.00 | 00:00:00 | | 2011-12-02 | 1,296,400 | 1,147.00 | 1,151.17 | 1,133.00 | 1,143.00 | 00:00:00 | | 2011-12-05 | 1,313,000 | 1,149.00 | 1,150.00 | 1,137.00 | 1,139.00 | 00:00:00 | | 2011-12-06 | 1,710,500 | 1,131.00 | 1,145.00 | 1,129.00 | 1,142.00 | 00:00:00 | | 2011-12-07 | 2,026,600 | 1,167.00 | 1,177.00 | 1,131.00 | 1,144.00 | 00:00:00 | | 2011-12-08 | 2,325,300 | 1,152.00 | 1,159.00 | 1,133.00 | 1,133.00 | 00:00:00 | | 2011-12-09 | 1,538,300 | 1,127.00 | 1,153.00 | 1,121.00 | 1,144.00 | 00:00:00 | | 2011-12-12 | 1,533,500 | 1,145.00 | 1,152.00 | 1,127.00 | 1,128.00 | 00:00:00 | | 2011-12-13 | 2,031,700 | 1,131.00 | 1,152.00 | 1,126.00 | 1,151.00 | 00:00:00 | | 2011-12-14 | 2,331,600 | 1,144.00 | 1,144.00 | 1,122.00 | 1,127.00 | 00:00:00 | | 2011-12-15 | 1,792,700 | 1,142.00 | 1,143.00 | 1,127.00 | 1,134.00 | 00:00:00 | | 2011-12-16 | 3,135,500 | 1,144.00 | 1,146.22 | 1,133.00 | 1,142.00 | 00:00:00 | | 2011-12-19 | 1,041,300 | 1,136.00 | 1,150.00 | 1,133.00 | 1,145.00 | 00:00:00 | | 2011-12-20 | 1,652,400 | 1,146.00 | 1,175.00 | 1,137.00 | 1,175.00 | 00:00:00 | | 2011-12-21 | 2,264,600 | 1,186.00 | 1,195.00 | 1,173.00 | 1,183.00 | 00:00:00 | | 2011-12-22 | 1,264,000 | 1,183.00 | 1,194.00 | 1,182.00 | 1,191.00 | 00:00:00 | | 2011-12-23 | 379,100 | 1,203.00 | 1,217.00 | 1,198.00 | 1,214.00 | 00:00:00 | | 2011-12-28 | 1,228,600 | 1,219.00 | 1,219.00 | 1,204.00 | 1,206.00 | 00:00:00 | | 2011-12-29 | 887,000 | 1,213.00 | 1,222.00 | 1,204.00 | 1,222.00 | 00:00:00 | | 2011-12-30 | 622,400 | 1,224.00 | 1,229.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2012-01-03 | 3,184,900 | 1,238.00 | 1,252.00 | 1,224.04 | 1,234.00 | 00:00:00 | | 2012-01-04 | 1,700,200 | 1,232.00 | 1,239.00 | 1,226.00 | 1,229.00 | 00:00:00 | | 2012-01-05 | 1,984,300 | 1,230.00 | 1,230.00 | 1,208.00 | 1,212.00 | 00:00:00 | | 2012-01-06 | 1,749,200 | 1,209.00 | 1,233.00 | 1,209.00 | 1,229.00 | 00:00:00 | | 2012-01-09 | 1,178,500 | 1,228.00 | 1,235.00 | 1,217.11 | 1,226.00 | 00:00:00 | | 2012-01-10 | 1,475,400 | 1,234.00 | 1,240.10 | 1,223.00 | 1,237.00 | 00:00:00 | | 2012-01-11 | 1,804,900 | 1,232.00 | 1,239.00 | 1,222.00 | 1,232.00 | 00:00:00 | | 2012-01-12 | 1,613,600 | 1,238.00 | 1,241.00 | 1,218.00 | 1,222.00 | 00:00:00 | | 2012-01-13 | 1,306,300 | 1,229.00 | 1,237.00 | 1,210.00 | 1,217.00 | 00:00:00 | | 2012-01-16 | 2,092,400 | 1,217.00 | 1,258.00 | 1,214.00 | 1,250.00 | 00:00:00 | | 2012-01-17 | 2,052,400 | 1,262.00 | 1,266.00 | 1,243.00 | 1,255.00 | 00:00:00 | | 2012-01-18 | 2,180,200 | 1,256.00 | 1,257.00 | 1,234.64 | 1,246.00 | 00:00:00 | | 2012-01-19 | 7,514,800 | 1,255.00 | 1,258.00 | 1,180.00 | 1,230.00 | 00:00:00 | | 2012-01-20 | 2,562,900 | 1,230.00 | 1,238.00 | 1,214.00 | 1,233.00 | 00:00:00 | | 2012-01-23 | 1,428,100 | 1,231.00 | 1,238.00 | 1,226.00 | 1,236.00 | 00:00:00 | | 2012-01-24 | 4,590,500 | 1,219.00 | 1,224.00 | 1,182.00 | 1,183.00 | 00:00:00 | | 2012-01-25 | 2,440,100 | 1,189.00 | 1,198.00 | 1,176.00 | 1,180.00 | 00:00:00 | | 2012-01-26 | 2,389,900 | 1,180.00 | 1,192.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2012-01-27 | 2,098,700 | 1,174.00 | 1,187.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2012-01-30 | 2,693,200 | 1,160.00 | 1,171.00 | 1,154.00 | 1,155.00 | 00:00:00 | | 2012-01-31 | 3,638,600 | 1,170.00 | 1,183.00 | 1,157.00 | 1,173.00 | 00:00:00 | | 2012-02-01 | 2,793,600 | 1,173.00 | 1,204.00 | 1,172.00 | 1,186.00 | 00:00:00 | | 2012-02-02 | 3,038,400 | 1,189.00 | 1,200.00 | 1,174.00 | 1,196.00 | 00:00:00 | | 2012-02-03 | 2,884,700 | 1,197.00 | 1,217.00 | 1,188.00 | 1,205.00 | 00:00:00 | | 2012-02-06 | 1,245,800 | 1,209.00 | 1,209.00 | 1,196.22 | 1,206.00 | 00:00:00 | | 2012-02-07 | 1,948,900 | 1,204.00 | 1,211.00 | 1,189.00 | 1,201.00 | 00:00:00 | | 2012-02-08 | 2,736,300 | 1,201.00 | 1,208.00 | 1,175.00 | 1,183.00 | 00:00:00 | | 2012-02-09 | 2,161,000 | 1,189.00 | 1,205.00 | 1,183.00 | 1,202.00 | 00:00:00 | | 2012-02-10 | 2,644,400 | 1,200.00 | 1,202.00 | 1,180.00 | 1,188.00 | 00:00:00 | | 2012-02-13 | 1,480,200 | 1,189.00 | 1,197.00 | 1,181.00 | 1,197.00 | 00:00:00 | | 2012-02-14 | 2,525,800 | 1,192.00 | 1,209.00 | 1,192.00 | 1,206.00 | 00:00:00 | | 2012-02-15 | 1,419,900 | 1,204.00 | 1,212.00 | 1,197.00 | 1,210.00 | 00:00:00 | | 2012-02-16 | 2,376,600 | 1,203.00 | 1,225.00 | 1,201.00 | 1,221.00 | 00:00:00 | | 2012-02-17 | 2,846,100 | 1,227.00 | 1,237.00 | 1,220.00 | 1,224.00 | 00:00:00 | | 2012-02-20 | 1,071,000 | 1,231.00 | 1,234.00 | 1,218.00 | 1,226.00 | 00:00:00 | | 2012-02-21 | 1,676,600 | 1,223.00 | 1,230.00 | 1,210.00 | 1,218.00 | 00:00:00 | | 2012-02-22 | 1,604,200 | 1,222.00 | 1,225.00 | 1,205.00 | 1,217.00 | 00:00:00 | | 2012-02-23 | 2,226,100 | 1,214.00 | 1,233.00 | 1,211.00 | 1,233.00 | 00:00:00 | | 2012-02-24 | 3,811,500 | 1,239.00 | 1,259.51 | 1,231.00 | 1,251.00 | 00:00:00 | | 2012-02-27 | 4,247,900 | 1,243.00 | 1,245.00 | 1,186.00 | 1,204.00 | 00:00:00 | | 2012-02-28 | 5,652,100 | 1,204.00 | 1,208.84 | 1,179.00 | 1,201.00 | 00:00:00 | | 2012-02-29 | 3,269,300 | 1,202.00 | 1,208.00 | 1,192.00 | 1,199.00 | 00:00:00 | | 2012-03-01 | 2,743,900 | 1,194.00 | 1,215.00 | 1,190.00 | 1,211.00 | 00:00:00 | | 2012-03-02 | 2,644,900 | 1,212.00 | 1,218.00 | 1,202.00 | 1,208.00 | 00:00:00 | | 2012-03-05 | 1,421,200 | 1,201.00 | 1,214.80 | 1,200.00 | 1,206.00 | 00:00:00 | | 2012-03-06 | 2,120,100 | 1,204.00 | 1,206.00 | 1,180.00 | 1,190.00 | 00:00:00 | | 2012-03-07 | 2,045,800 | 1,188.00 | 1,205.00 | 1,186.00 | 1,194.00 | 00:00:00 | | 2012-03-08 | 1,249,200 | 1,199.00 | 1,212.00 | 1,197.00 | 1,209.00 | 00:00:00 | | 2012-03-09 | 2,145,600 | 1,207.00 | 1,215.00 | 1,203.00 | 1,203.00 | 00:00:00 | | 2012-03-12 | 3,132,700 | 1,205.00 | 1,221.00 | 1,202.00 | 1,219.00 | 00:00:00 | | 2012-03-13 | 1,828,400 | 1,220.00 | 1,227.00 | 1,217.00 | 1,221.00 | 00:00:00 | | 2012-03-14 | 1,976,800 | 1,224.00 | 1,226.00 | 1,210.00 | 1,220.00 | 00:00:00 | | 2012-03-15 | 1,957,300 | 1,217.00 | 1,219.00 | 1,201.00 | 1,210.00 | 00:00:00 | | 2012-03-16 | 2,480,100 | 1,212.00 | 1,226.37 | 1,208.00 | 1,226.00 | 00:00:00 | | 2012-03-19 | 1,439,200 | 1,222.00 | 1,227.48 | 1,217.50 | 1,225.00 | 00:00:00 | | 2012-03-20 | 2,261,100 | 1,222.00 | 1,222.15 | 1,204.00 | 1,207.00 | 00:00:00 | | 2012-03-21 | 1,542,100 | 1,206.00 | 1,217.00 | 1,204.00 | 1,215.00 | 00:00:00 | | 2012-03-23 | 1,737,700 | 1,209.00 | 1,223.00 | 1,206.00 | 1,219.00 | 00:00:00 | | 2012-03-26 | 2,131,800 | 1,219.00 | 1,236.00 | 1,214.00 | 1,228.00 | 00:00:00 | | 2012-03-27 | 1,774,400 | 1,226.00 | 1,232.00 | 1,212.00 | 1,214.00 | 00:00:00 | | 2012-03-28 | 3,858,400 | 1,215.00 | 1,218.00 | 1,198.72 | 1,200.00 | 00:00:00 | | 2012-03-29 | 4,841,400 | 1,197.00 | 1,199.00 | 1,169.00 | 1,170.00 | 00:00:00 | | 2012-03-30 | 4,767,800 | 1,172.00 | 1,179.00 | 1,164.00 | 1,165.00 | 00:00:00 | | 2012-04-02 | 6,315,200 | 1,165.00 | 1,225.00 | 1,162.00 | 1,221.00 | 00:00:00 | | 2012-04-03 | 4,694,500 | 1,221.00 | 1,222.00 | 1,180.00 | 1,184.00 | 00:00:00 | | 2012-04-04 | 3,134,300 | 1,150.00 | 1,178.70 | 1,131.00 | 1,136.00 | 00:00:00 | | 2012-04-05 | 2,233,400 | 1,136.00 | 1,146.00 | 1,124.00 | 1,135.00 | 00:00:00 | | 2012-04-10 | 2,447,900 | 1,126.00 | 1,132.74 | 1,118.00 | 1,119.00 | 00:00:00 | | 2012-04-11 | 2,380,300 | 1,114.00 | 1,136.50 | 1,110.00 | 1,132.00 | 00:00:00 | | 2012-04-12 | 3,111,200 | 1,130.00 | 1,141.00 | 1,124.00 | 1,134.00 | 00:00:00 | | 2012-04-13 | 2,752,200 | 1,133.00 | 1,133.00 | 1,112.00 | 1,115.00 | 00:00:00 | | 2012-04-16 | 2,588,700 | 1,110.00 | 1,128.00 | 1,110.00 | 1,124.00 | 00:00:00 | | 2012-04-17 | 2,653,900 | 1,124.00 | 1,140.00 | 1,124.00 | 1,133.00 | 00:00:00 | | 2012-04-18 | 2,308,700 | 1,133.00 | 1,138.00 | 1,117.00 | 1,119.00 | 00:00:00 | | 2012-04-19 | 2,299,400 | 1,119.00 | 1,124.00 | 1,108.00 | 1,113.00 | 00:00:00 | | 2012-04-20 | 2,491,000 | 1,110.00 | 1,127.00 | 1,103.06 | 1,126.00 | 00:00:00 | | 2012-04-23 | 1,857,200 | 1,124.00 | 1,126.00 | 1,106.00 | 1,111.00 | 00:00:00 | | 2012-04-24 | 2,336,600 | 1,109.00 | 1,129.00 | 1,109.00 | 1,120.00 | 00:00:00 | | 2012-04-25 | 3,102,100 | 1,125.00 | 1,152.00 | 1,125.00 | 1,145.00 | 00:00:00 | | 2012-04-26 | 3,131,400 | 1,151.00 | 1,154.00 | 1,136.00 | 1,150.00 | 00:00:00 | | 2012-04-27 | 3,561,800 | 1,146.00 | 1,171.00 | 1,139.00 | 1,167.00 | 00:00:00 | | 2012-04-30 | 4,851,200 | 1,164.00 | 1,166.00 | 1,158.00 | 1,160.00 | 00:00:00 | | 2012-05-01 | 1,435,800 | 1,155.00 | 1,161.00 | 1,150.00 | 1,153.00 | 00:00:00 | | 2012-05-02 | 2,803,200 | 1,158.00 | 1,167.00 | 1,152.00 | 1,161.00 | 00:00:00 | | 2012-05-03 | 1,443,400 | 1,160.00 | 1,174.00 | 1,158.00 | 1,166.00 | 00:00:00 | | 2012-05-04 | 2,841,900 | 1,159.00 | 1,173.00 | 1,150.00 | 1,151.00 | 00:00:00 | | 2012-05-08 | 2,863,200 | 1,159.00 | 1,186.00 | 1,154.00 | 1,160.00 | 00:00:00 | | 2012-05-09 | 2,230,100 | 1,161.00 | 1,166.00 | 1,148.00 | 1,163.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
