|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-07 | 2,765,900 | 1,254.00 | 1,270.00 | 1,237.00 | 1,237.00 | 00:00:00 | | 2012-11-08 | 1,494,000 | 1,236.00 | 1,247.00 | 1,230.00 | 1,230.00 | 00:00:00 | | 2012-11-09 | 2,484,900 | 1,228.00 | 1,237.01 | 1,222.00 | 1,225.00 | 00:00:00 | | 2012-11-12 | 1,495,200 | 1,226.00 | 1,233.00 | 1,224.00 | 1,225.00 | 00:00:00 | | 2012-11-13 | 1,841,400 | 1,224.00 | 1,228.00 | 1,217.00 | 1,221.00 | 00:00:00 | | 2012-11-14 | 1,992,500 | 1,216.00 | 1,228.00 | 1,210.00 | 1,210.00 | 00:00:00 | | 2012-11-15 | 3,276,300 | 1,207.00 | 1,212.00 | 1,188.00 | 1,189.00 | 00:00:00 | | 2012-11-16 | 4,152,300 | 1,188.00 | 1,191.00 | 1,173.00 | 1,173.00 | 00:00:00 | | 2012-11-19 | 1,235,800 | 1,177.00 | 1,194.00 | 1,176.00 | 1,191.00 | 00:00:00 | | 2012-11-20 | 2,367,700 | 1,189.00 | 1,201.00 | 1,184.00 | 1,196.00 | 00:00:00 | | 2012-11-21 | 2,292,600 | 1,195.00 | 1,196.00 | 1,177.00 | 1,182.00 | 00:00:00 | | 2012-11-22 | 1,996,500 | 1,182.00 | 1,194.00 | 1,173.00 | 1,175.00 | 00:00:00 | | 2012-11-23 | 1,176,900 | 1,178.00 | 1,190.00 | 1,175.00 | 1,189.00 | 00:00:00 | | 2012-11-26 | 1,589,700 | 1,190.00 | 1,192.00 | 1,180.00 | 1,184.00 | 00:00:00 | | 2012-11-27 | 3,154,500 | 1,191.00 | 1,195.00 | 1,157.00 | 1,168.00 | 00:00:00 | | 2012-11-28 | 1,614,800 | 1,166.00 | 1,178.12 | 1,163.10 | 1,178.00 | 00:00:00 | | 2012-11-29 | 1,869,500 | 1,180.00 | 1,181.42 | 1,169.00 | 1,175.00 | 00:00:00 | | 2012-11-30 | 2,322,200 | 1,178.00 | 1,184.00 | 1,173.00 | 1,178.00 | 00:00:00 | | 2012-12-03 | 1,629,600 | 1,182.00 | 1,204.00 | 1,178.00 | 1,195.00 | 00:00:00 | | 2012-12-04 | 1,951,700 | 1,193.00 | 1,207.00 | 1,192.00 | 1,201.00 | 00:00:00 | | 2012-12-05 | 1,272,500 | 1,207.00 | 1,207.00 | 1,197.00 | 1,205.00 | 00:00:00 | | 2012-12-06 | 2,388,900 | 1,209.00 | 1,214.00 | 1,189.00 | 1,190.00 | 00:00:00 | | 2012-12-07 | 2,614,400 | 1,194.00 | 1,196.00 | 1,174.00 | 1,177.00 | 00:00:00 | | 2012-12-10 | 1,237,400 | 1,178.00 | 1,185.00 | 1,172.00 | 1,182.00 | 00:00:00 | | 2012-12-11 | 1,293,600 | 1,185.00 | 1,197.00 | 1,185.00 | 1,189.00 | 00:00:00 | | 2012-12-12 | 2,233,500 | 1,193.00 | 1,198.00 | 1,185.00 | 1,190.00 | 00:00:00 | | 2012-12-13 | 1,092,900 | 1,190.00 | 1,191.62 | 1,181.00 | 1,184.00 | 00:00:00 | | 2012-12-14 | 2,094,300 | 1,188.00 | 1,193.00 | 1,179.00 | 1,185.00 | 00:00:00 | | 2012-12-17 | 1,487,400 | 1,190.00 | 1,191.00 | 1,173.00 | 1,175.00 | 00:00:00 | | 2012-12-18 | 3,343,600 | 1,187.00 | 1,208.00 | 1,182.00 | 1,205.00 | 00:00:00 | | 2012-12-19 | 2,043,200 | 1,205.00 | 1,205.00 | 1,195.00 | 1,199.00 | 00:00:00 | | 2012-12-20 | 3,116,100 | 1,200.00 | 1,203.00 | 1,190.00 | 1,200.00 | 00:00:00 | | 2012-12-21 | 2,258,500 | 1,201.00 | 1,201.00 | 1,189.00 | 1,195.00 | 00:00:00 | | 2012-12-24 | 300,500 | 1,189.00 | 1,212.20 | 1,186.00 | 1,208.00 | 00:00:00 | | 2012-12-25 | 0 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 00:00:00 | | 2012-12-26 | 0 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 00:00:00 | | 2012-12-27 | 692,300 | 1,202.00 | 1,211.00 | 1,195.00 | 1,196.00 | 00:00:00 | | 2012-12-28 | 750,000 | 1,197.00 | 1,199.00 | 1,189.00 | 1,193.00 | 00:00:00 | | 2012-12-31 | 276,200 | 1,189.00 | 1,199.00 | 1,185.00 | 1,188.00 | 00:00:00 | | 2013-01-01 | 0 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 00:00:00 | | 2013-01-02 | 1,375,500 | 1,200.00 | 1,217.00 | 1,197.00 | 1,205.00 | 00:00:00 | | 2013-01-03 | 1,608,400 | 1,206.00 | 1,219.00 | 1,202.00 | 1,211.00 | 00:00:00 | | 2013-01-04 | 1,318,500 | 1,211.00 | 1,222.00 | 1,203.00 | 1,222.00 | 00:00:00 | | 2013-01-07 | 1,227,400 | 1,218.00 | 1,221.00 | 1,207.00 | 1,210.00 | 00:00:00 | | 2013-01-08 | 1,750,100 | 1,211.00 | 1,222.00 | 1,203.00 | 1,207.00 | 00:00:00 | | 2013-01-09 | 2,011,800 | 1,196.00 | 1,204.00 | 1,177.00 | 1,199.00 | 00:00:00 | | 2013-01-10 | 1,691,900 | 1,197.00 | 1,206.00 | 1,189.00 | 1,193.00 | 00:00:00 | | 2013-01-11 | 1,606,100 | 1,195.00 | 1,206.00 | 1,191.00 | 1,199.00 | 00:00:00 | | 2013-01-14 | 1,959,400 | 1,204.00 | 1,205.00 | 1,177.00 | 1,182.00 | 00:00:00 | | 2013-01-15 | 3,739,800 | 1,191.00 | 1,228.00 | 1,190.00 | 1,221.00 | 00:00:00 | | 2013-01-16 | 1,553,800 | 1,224.00 | 1,227.00 | 1,213.00 | 1,216.00 | 00:00:00 | | 2013-01-17 | 2,474,900 | 1,220.00 | 1,248.00 | 1,215.00 | 1,232.00 | 00:00:00 | | 2013-01-18 | 2,743,800 | 1,240.00 | 1,250.45 | 1,235.00 | 1,238.00 | 00:00:00 | | 2013-01-21 | 5,449,600 | 1,205.00 | 1,218.90 | 1,184.00 | 1,202.00 | 00:00:00 | | 2013-02-04 | 1,533,200 | 1,210.00 | 1,211.00 | 1,190.00 | 1,191.00 | 00:00:00 | | 2013-02-15 | 3,261,600 | 1,205.00 | 1,212.00 | 1,178.00 | 1,184.00 | 00:00:00 | | 2013-02-18 | 1,212,400 | 1,193.00 | 1,195.98 | 1,185.00 | 1,190.00 | 00:00:00 | | 2013-02-19 | 1,324,300 | 1,190.00 | 1,209.00 | 1,189.00 | 1,205.00 | 00:00:00 | | 2013-02-20 | 1,750,800 | 1,207.00 | 1,218.00 | 1,203.00 | 1,205.00 | 00:00:00 | | 2013-03-04 | 2,518,600 | 1,174.00 | 1,182.00 | 1,162.00 | 1,168.00 | 00:00:00 | | 2013-03-05 | 2,069,800 | 1,172.00 | 1,184.00 | 1,169.50 | 1,180.00 | 00:00:00 | | 2013-03-06 | 2,066,800 | 1,181.00 | 1,185.00 | 1,174.00 | 1,175.00 | 00:00:00 | | 2013-03-12 | 1,972,600 | 1,187.00 | 1,195.00 | 1,182.00 | 1,186.00 | 00:00:00 | | 2013-03-13 | 2,645,900 | 1,190.00 | 1,199.00 | 1,179.32 | 1,199.00 | 00:00:00 | | 2013-03-18 | 2,005,400 | 1,194.00 | 1,211.00 | 1,189.00 | 1,204.00 | 00:00:00 | | 2013-03-19 | 3,444,000 | 1,204.00 | 1,213.00 | 1,191.00 | 1,191.00 | 00:00:00 | | 2013-03-20 | 4,757,800 | 1,180.00 | 1,181.75 | 1,163.19 | 1,170.00 | 00:00:00 | | 2013-03-21 | 2,407,600 | 1,169.00 | 1,174.00 | 1,165.00 | 1,172.00 | 00:00:00 | | 2013-03-22 | 1,787,600 | 1,169.00 | 1,184.00 | 1,164.00 | 1,177.00 | 00:00:00 | | 2013-03-25 | 1,996,100 | 1,182.00 | 1,189.00 | 1,176.00 | 1,185.00 | 00:00:00 | | 2013-04-02 | 1,810,200 | 1,182.00 | 1,196.54 | 1,181.00 | 1,181.00 | 00:00:00 | | 2013-04-03 | 2,388,500 | 1,154.00 | 1,189.00 | 1,135.00 | 1,143.00 | 00:00:00 | | 2013-04-04 | 2,525,500 | 1,150.00 | 1,177.00 | 1,135.00 | 1,142.00 | 00:00:00 | | 2013-04-05 | 2,444,500 | 1,143.00 | 1,146.00 | 1,123.00 | 1,138.00 | 00:00:00 | | 2013-04-11 | 1,772,700 | 1,155.00 | 1,158.00 | 1,146.00 | 1,155.00 | 00:00:00 | | 2013-04-12 | 2,018,800 | 1,152.00 | 1,152.00 | 1,135.48 | 1,143.00 | 00:00:00 | | 2013-04-18 | 2,474,600 | 1,138.00 | 1,140.00 | 1,115.00 | 1,119.00 | 00:00:00 | | 2013-04-19 | 2,159,600 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 00:00:00 | | 2013-04-22 | 1,369,300 | 1,126.00 | 1,128.00 | 1,116.00 | 1,124.00 | 00:00:00 | | 2013-04-25 | 2,015,800 | 1,138.00 | 1,158.00 | 1,137.00 | 1,149.00 | 00:00:00 | | 2013-04-26 | 2,286,200 | 1,144.00 | 1,165.00 | 1,140.00 | 1,144.00 | 00:00:00 | | 2013-04-30 | 3,015,300 | 1,150.00 | 1,173.00 | 1,147.00 | 1,171.00 | 00:00:00 | | 2013-05-01 | 1,336,800 | 1,171.00 | 1,186.00 | 1,164.00 | 1,183.00 | 00:00:00 | | 2013-05-02 | 1,935,300 | 1,175.00 | 1,181.00 | 1,162.00 | 1,169.00 | 00:00:00 | | 2013-05-03 | 2,513,700 | 1,169.00 | 1,174.00 | 1,165.00 | 1,171.00 | 00:00:00 | | 2013-05-06 | 0 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 00:00:00 | | 2013-05-07 | 2,754,500 | 1,175.00 | 1,183.00 | 1,170.00 | 1,178.00 | 00:00:00 | | 2013-05-13 | 1,778,100 | 1,203.00 | 1,209.00 | 1,187.00 | 1,197.00 | 00:00:00 | | 2013-05-28 | 2,070,400 | 1,230.00 | 1,246.00 | 1,225.00 | 1,241.00 | 00:00:00 | | 2013-05-29 | 2,778,700 | 1,243.00 | 1,243.00 | 1,208.00 | 1,225.00 | 00:00:00 | | 2013-06-03 | 2,434,500 | 1,225.00 | 1,226.28 | 1,203.00 | 1,203.00 | 00:00:00 | | 2013-06-11 | 1,891,600 | 1,193.00 | 1,198.00 | 1,169.50 | 1,181.00 | 00:00:00 | | 2013-06-12 | 2,009,800 | 1,181.00 | 1,197.00 | 1,170.00 | 1,175.00 | 00:00:00 | | 2013-06-24 | 2,226,500 | 1,161.00 | 1,165.00 | 1,151.00 | 1,152.00 | 00:00:00 | | 2013-07-01 | 3,306,400 | 1,170.00 | 1,181.00 | 1,145.00 | 1,162.00 | 00:00:00 | | 2013-07-11 | 2,218,900 | 1,240.00 | 1,249.00 | 1,233.00 | 1,242.00 | 00:00:00 | | 2013-07-12 | 1,554,300 | 1,242.00 | 1,257.00 | 1,241.00 | 1,247.00 | 00:00:00 | | 2013-07-17 | 1,873,300 | 1,272.00 | 1,280.11 | 1,242.00 | 1,245.00 | 00:00:00 | | 2013-07-18 | 1,155,800 | 1,241.00 | 1,268.00 | 1,239.00 | 1,264.00 | 00:00:00 | | 2013-07-19 | 1,775,400 | 1,262.00 | 1,268.00 | 1,251.00 | 1,263.00 | 00:00:00 | | 2013-07-23 | 1,099,600 | 1,263.00 | 1,263.00 | 1,250.00 | 1,250.00 | 00:00:00 | | 2013-07-24 | 1,183,700 | 1,252.00 | 1,264.00 | 1,251.00 | 1,260.00 | 00:00:00 | | 2013-08-05 | 1,990,300 | 1,339.00 | 1,342.00 | 1,323.00 | 1,334.00 | 00:00:00 | | 2013-08-20 | 936,500 | 1,312.00 | 1,317.00 | 1,302.00 | 1,311.00 | 00:00:00 | | 2013-08-21 | 770,300 | 1,313.00 | 1,324.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2013-08-29 | 2,866,100 | 1,290.00 | 1,299.00 | 1,274.00 | 1,280.00 | 00:00:00 | | 2013-08-30 | 2,403,400 | 1,284.00 | 1,286.00 | 1,269.00 | 1,271.00 | 00:00:00 | | 2013-09-02 | 1,295,000 | 1,276.00 | 1,300.00 | 1,274.00 | 1,299.00 | 00:00:00 | | 2013-09-09 | 1,117,300 | 1,290.00 | 1,290.00 | 1,277.00 | 1,282.00 | 00:00:00 | | 2013-09-16 | 2,008,900 | 1,291.00 | 1,291.00 | 1,274.00 | 1,277.00 | 00:00:00 | | 2013-10-08 | 1,562,700 | 1,239.00 | 1,244.00 | 1,236.60 | 1,243.00 | 00:00:00 | | 2013-10-09 | 2,611,600 | 1,245.00 | 1,260.00 | 1,236.00 | 1,254.00 | 00:00:00 | | 2013-10-15 | 1,325,500 | 1,310.00 | 1,318.00 | 1,306.00 | 1,311.00 | 00:00:00 | | 2013-10-16 | 2,095,000 | 1,314.00 | 1,319.00 | 1,297.00 | 1,314.00 | 00:00:00 | | 2013-10-22 | 1,832,700 | 1,349.00 | 1,356.00 | 1,342.00 | 1,351.00 | 00:00:00 | | 2013-10-23 | 1,364,700 | 1,352.00 | 1,357.00 | 1,337.00 | 1,343.00 | 00:00:00 | | 2013-11-06 | 1,203,600 | 1,298.00 | 1,312.00 | 1,295.00 | 1,306.00 | 00:00:00 | | 2013-11-11 | 898,700 | 1,303.00 | 1,309.00 | 1,293.00 | 1,306.00 | 00:00:00 | | 2013-11-12 | 1,331,700 | 1,304.00 | 1,311.00 | 1,300.00 | 1,311.00 | 00:00:00 | | 2013-11-13 | 1,678,200 | 1,309.00 | 1,314.00 | 1,296.00 | 1,301.00 | 00:00:00 | | 2013-11-25 | 1,531,200 | 1,342.00 | 1,350.00 | 1,338.00 | 1,341.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
