|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-25 | 1,531,200 | 1,342.00 | 1,350.00 | 1,338.00 | 1,341.00 | 00:00:00 | | 2013-12-02 | 1,170,000 | 1,350.00 | 1,352.00 | 1,338.00 | 1,343.00 | 00:00:00 | | 2013-12-04 | 2,133,900 | 1,320.00 | 1,335.00 | 1,294.00 | 1,295.00 | 00:00:00 | | 2013-12-17 | 1,214,300 | 1,283.00 | 1,295.00 | 1,280.00 | 1,293.00 | 00:00:00 | | 2013-12-18 | 1,311,600 | 1,300.00 | 1,302.00 | 1,278.50 | 1,280.00 | 00:00:00 | | 2013-12-19 | 1,189,700 | 1,290.00 | 1,300.00 | 1,272.00 | 1,300.00 | 00:00:00 | | 2013-12-20 | 2,719,600 | 1,302.00 | 1,315.00 | 1,297.00 | 1,309.00 | 00:00:00 | | 2013-12-23 | 666,600 | 1,310.00 | 1,322.00 | 1,305.00 | 1,318.00 | 00:00:00 | | 2013-12-24 | 217,400 | 1,316.00 | 1,338.15 | 1,314.00 | 1,326.00 | 00:00:00 | | 2013-12-25 | 0 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 00:00:00 | | 2013-12-26 | 0 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 00:00:00 | | 2013-12-27 | 542,300 | 1,331.00 | 1,346.00 | 1,331.00 | 1,345.00 | 00:00:00 | | 2013-12-30 | 551,500 | 1,345.00 | 1,349.00 | 1,336.30 | 1,340.00 | 00:00:00 | | 2013-12-31 | 385,900 | 1,339.00 | 1,345.00 | 1,332.00 | 1,341.00 | 00:00:00 | | 2014-01-01 | 0 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 00:00:00 | | 2014-01-02 | 348,100 | 1,344.00 | 1,351.00 | 1,337.00 | 1,341.00 | 00:00:00 | | 2014-01-03 | 1,138,100 | 1,343.00 | 1,344.36 | 1,316.00 | 1,318.00 | 00:00:00 | | 2014-01-13 | 1,595,300 | 1,320.00 | 1,321.50 | 1,309.00 | 1,318.00 | 00:00:00 | | 2014-01-16 | 1,561,200 | 1,310.00 | 1,310.00 | 1,291.00 | 1,291.00 | 00:00:00 | | 2014-01-17 | 1,882,500 | 1,293.00 | 1,299.00 | 1,278.00 | 1,280.00 | 00:00:00 | | 2014-01-20 | 1,402,600 | 1,279.00 | 1,306.00 | 1,279.00 | 1,306.00 | 00:00:00 | | 2014-01-21 | 1,768,300 | 1,312.00 | 1,317.28 | 1,303.95 | 1,311.00 | 00:00:00 | | 2014-01-22 | 1,242,100 | 1,310.00 | 1,313.00 | 1,296.00 | 1,298.00 | 00:00:00 | | 2014-01-23 | 8,300,300 | 1,213.00 | 1,242.64 | 1,185.00 | 1,191.00 | 00:00:00 | | 2014-01-24 | 4,899,000 | 1,190.00 | 1,196.00 | 1,157.00 | 1,171.00 | 00:00:00 | | 2014-01-27 | 4,195,700 | 1,166.00 | 1,169.00 | 1,125.00 | 1,126.00 | 00:00:00 | | 2014-02-03 | 2,513,900 | 1,112.00 | 1,116.00 | 1,096.31 | 1,107.00 | 00:00:00 | | 2014-02-10 | 2,547,400 | 1,093.00 | 1,117.00 | 1,093.00 | 1,114.00 | 00:00:00 | | 2014-02-17 | 1,296,700 | 1,117.00 | 1,125.00 | 1,114.50 | 1,117.00 | 00:00:00 | | 2014-02-25 | 3,318,400 | 1,100.00 | 1,102.00 | 1,092.50 | 1,098.00 | 00:00:00 | | 2014-02-26 | 2,395,100 | 1,097.00 | 1,101.00 | 1,080.00 | 1,085.00 | 00:00:00 | | 2014-02-27 | 1,826,900 | 1,083.00 | 1,085.00 | 1,072.00 | 1,076.00 | 00:00:00 | | 2014-02-28 | 9,939,900 | 997.00 | 1,020.00 | 981.00 | 1,013.00 | 00:00:00 | | 2014-03-03 | 4,528,000 | 1,002.00 | 1,025.00 | 993.50 | 1,023.00 | 00:00:00 | | 2014-03-04 | 3,693,200 | 1,034.00 | 1,050.00 | 1,023.00 | 1,024.00 | 00:00:00 | | 2014-03-19 | 2,610,800 | 1,025.00 | 1,029.08 | 1,014.00 | 1,014.00 | 00:00:00 | | 2014-03-20 | 2,743,900 | 1,010.00 | 1,010.55 | 999.00 | 999.50 | 00:00:00 | | 2014-04-07 | 2,849,400 | 1,025.00 | 1,033.00 | 1,020.00 | 1,025.00 | 00:00:00 | | 2014-04-08 | 2,006,800 | 1,021.00 | 1,023.00 | 1,001.00 | 1,023.00 | 00:00:00 | | 2014-04-09 | 2,454,000 | 1,025.00 | 1,042.88 | 1,022.00 | 1,036.00 | 00:00:00 | | 2014-04-10 | 1,996,500 | 1,040.00 | 1,048.00 | 1,035.00 | 1,041.00 | 00:00:00 | | 2014-04-11 | 2,157,500 | 1,032.00 | 1,042.00 | 1,029.00 | 1,038.00 | 00:00:00 | | 2014-04-14 | 1,623,800 | 1,031.00 | 1,051.00 | 1,030.00 | 1,051.00 | 00:00:00 | | 2014-04-15 | 2,311,500 | 1,050.00 | 1,059.00 | 1,040.00 | 1,045.00 | 00:00:00 | | 2014-04-16 | 3,059,600 | 1,048.00 | 1,062.00 | 1,048.00 | 1,054.00 | 00:00:00 | | 2014-04-17 | 1,739,400 | 1,056.00 | 1,063.00 | 1,047.00 | 1,062.00 | 00:00:00 | | 2014-04-18 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2014-04-21 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2014-04-28 | 3,977,700 | 1,090.00 | 1,114.00 | 1,080.00 | 1,103.00 | 00:00:00 | | 2014-05-06 | 3,029,600 | 1,103.00 | 1,130.00 | 1,103.00 | 1,112.00 | 00:00:00 | | 2014-05-07 | 2,042,100 | 1,110.00 | 1,113.00 | 1,092.50 | 1,101.00 | 00:00:00 | | 2014-05-08 | 1,504,100 | 1,099.00 | 1,124.00 | 1,099.00 | 1,118.00 | 00:00:00 | | 2014-05-12 | 1,859,200 | 1,136.00 | 1,137.00 | 1,121.00 | 1,134.00 | 00:00:00 | | 2014-05-13 | 2,089,100 | 1,140.00 | 1,155.00 | 1,136.20 | 1,146.00 | 00:00:00 | | 2014-05-14 | 2,419,100 | 1,144.00 | 1,161.00 | 1,142.00 | 1,159.00 | 00:00:00 | | 2014-05-15 | 2,283,100 | 1,158.00 | 1,163.50 | 1,143.58 | 1,150.00 | 00:00:00 | | 2014-05-16 | 2,525,200 | 1,152.00 | 1,170.00 | 1,138.00 | 1,170.00 | 00:00:00 | | 2014-05-19 | 2,739,100 | 1,172.00 | 1,182.00 | 1,166.00 | 1,175.00 | 00:00:00 | | 2014-05-20 | 3,159,300 | 1,177.00 | 1,177.00 | 1,156.00 | 1,156.00 | 00:00:00 | | 2014-05-21 | 3,344,200 | 1,153.00 | 1,156.00 | 1,128.00 | 1,132.00 | 00:00:00 | | 2014-05-22 | 2,742,400 | 1,124.00 | 1,151.00 | 1,115.00 | 1,144.00 | 00:00:00 | | 2014-05-23 | 1,537,000 | 1,142.00 | 1,146.00 | 1,129.00 | 1,137.00 | 00:00:00 | | 2014-05-26 | 0 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 00:00:00 | | 2014-05-29 | 1,598,000 | 1,146.00 | 1,169.00 | 1,145.00 | 1,164.00 | 00:00:00 | | 2014-05-30 | 4,498,700 | 1,164.00 | 1,175.00 | 1,158.00 | 1,171.00 | 00:00:00 | | 2014-06-02 | 1,763,900 | 1,174.00 | 1,179.00 | 1,164.00 | 1,174.00 | 00:00:00 | | 2014-06-05 | 1,453,500 | 1,156.00 | 1,158.85 | 1,147.94 | 1,148.00 | 00:00:00 | | 2014-06-06 | 1,617,700 | 1,149.00 | 1,152.00 | 1,140.00 | 1,143.00 | 00:00:00 | | 2014-06-10 | 2,147,900 | 1,148.00 | 1,150.00 | 1,129.93 | 1,132.00 | 00:00:00 | | 2014-06-11 | 2,704,700 | 1,135.00 | 1,142.00 | 1,114.00 | 1,127.00 | 00:00:00 | | 2014-06-30 | 2,745,400 | 1,134.00 | 1,154.00 | 1,127.00 | 1,154.00 | 00:00:00 | | 2014-07-01 | 2,222,000 | 1,154.00 | 1,162.00 | 1,137.00 | 1,160.00 | 00:00:00 | | 2014-07-02 | 2,416,200 | 1,159.00 | 1,160.00 | 1,133.00 | 1,134.00 | 00:00:00 | | 2014-07-03 | 1,778,900 | 1,132.00 | 1,146.00 | 1,131.24 | 1,143.00 | 00:00:00 | | 2014-07-04 | 980,800 | 1,143.00 | 1,155.00 | 1,140.00 | 1,147.00 | 00:00:00 | | 2014-07-21 | 1,786,400 | 1,126.00 | 1,129.00 | 1,102.00 | 1,106.00 | 00:00:00 | | 2014-08-11 | 1,249,100 | 1,109.00 | 1,122.00 | 1,106.93 | 1,120.00 | 00:00:00 | | 2014-08-14 | 1,309,500 | 1,105.00 | 1,127.00 | 1,099.00 | 1,120.00 | 00:00:00 | | 2014-08-15 | 1,980,200 | 1,111.00 | 1,133.00 | 1,111.00 | 1,120.00 | 00:00:00 | | 2014-08-25 | 0 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 00:00:00 | | 2014-08-26 | 1,626,500 | 1,133.00 | 1,133.00 | 1,119.00 | 1,121.00 | 00:00:00 | | 2014-08-27 | 1,426,200 | 1,123.00 | 1,123.00 | 1,113.00 | 1,121.00 | 00:00:00 | | 2014-09-01 | 1,155,500 | 1,109.00 | 1,115.00 | 1,103.12 | 1,105.00 | 00:00:00 | | 2014-09-04 | 2,006,900 | 1,108.00 | 1,116.00 | 1,098.00 | 1,109.00 | 00:00:00 | | 2014-09-05 | 2,151,400 | 1,111.00 | 1,127.00 | 1,105.00 | 1,109.00 | 00:00:00 | | 2014-09-08 | 2,054,200 | 1,107.00 | 1,118.00 | 1,098.00 | 1,117.00 | 00:00:00 | | 2014-09-16 | 4,506,900 | 1,221.00 | 1,234.00 | 1,219.00 | 1,226.00 | 00:00:00 | | 2014-09-17 | 3,199,300 | 1,231.00 | 1,232.00 | 1,211.00 | 1,216.00 | 00:00:00 | | 2014-09-18 | 2,230,000 | 1,216.00 | 1,230.00 | 1,206.00 | 1,218.00 | 00:00:00 | | 2014-09-19 | 4,022,200 | 1,225.00 | 1,240.00 | 1,219.00 | 1,238.00 | 00:00:00 | | 2014-09-29 | 6,127,000 | 1,222.00 | 1,226.00 | 1,203.00 | 1,225.00 | 00:00:00 | | 2014-10-09 | 2,205,400 | 1,204.00 | 1,205.00 | 1,172.00 | 1,173.00 | 00:00:00 | | 2014-10-10 | 2,809,800 | 1,165.00 | 1,173.00 | 1,135.00 | 1,155.00 | 00:00:00 | | 2014-10-20 | 1,931,900 | 1,129.00 | 1,142.00 | 1,120.00 | 1,137.00 | 00:00:00 | | 2014-10-23 | 1,954,300 | 1,167.00 | 1,171.00 | 1,146.00 | 1,169.00 | 00:00:00 | | 2014-10-24 | 5,133,400 | 1,163.00 | 1,178.00 | 1,114.00 | 1,139.00 | 00:00:00 | | 2014-11-03 | 1,486,800 | 1,165.00 | 1,176.00 | 1,155.00 | 1,160.00 | 00:00:00 | | 2014-11-04 | 2,479,700 | 1,158.00 | 1,170.00 | 1,155.00 | 1,161.00 | 00:00:00 | | 2014-11-05 | 1,287,800 | 1,170.00 | 1,177.00 | 1,166.00 | 1,175.00 | 00:00:00 | | 2014-11-11 | 965,300 | 1,187.00 | 1,191.76 | 1,178.00 | 1,184.00 | 00:00:00 | | 2014-11-12 | 1,193,600 | 1,180.00 | 1,189.00 | 1,179.00 | 1,183.00 | 00:00:00 | | 2014-11-25 | 3,267,200 | 1,221.00 | 1,244.00 | 1,216.00 | 1,224.00 | 00:00:00 | | 2014-11-26 | 2,696,500 | 1,225.00 | 1,241.00 | 1,217.00 | 1,219.00 | 00:00:00 | | 2014-12-11 | 1,729,700 | 1,183.00 | 1,188.00 | 1,160.00 | 1,170.00 | 00:00:00 | | 2014-12-12 | 1,889,700 | 1,164.00 | 1,167.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2014-12-25 | 0 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 00:00:00 | | 2014-12-26 | 0 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 00:00:00 | | 2014-12-29 | 935,800 | 1,188.00 | 1,198.00 | 1,179.00 | 1,188.00 | 00:00:00 | | 2015-01-05 | 1,948,900 | 1,171.00 | 1,188.66 | 1,156.00 | 1,160.00 | 00:00:00 | | 2015-01-06 | 2,518,300 | 1,163.00 | 1,163.00 | 1,133.00 | 1,144.00 | 00:00:00 | | 2015-01-07 | 3,942,100 | 1,150.00 | 1,153.00 | 1,136.00 | 1,140.00 | 00:00:00 | | 2015-01-15 | 3,772,600 | 1,190.00 | 1,201.64 | 1,170.00 | 1,200.00 | 00:00:00 | | 2015-01-16 | 2,691,000 | 1,192.00 | 1,224.00 | 1,190.00 | 1,221.00 | 00:00:00 | | 2015-01-19 | 1,778,100 | 1,218.00 | 1,238.00 | 1,213.25 | 1,228.00 | 00:00:00 | | 2015-01-22 | 5,361,600 | 1,301.00 | 1,321.00 | 1,255.17 | 1,318.00 | 00:00:00 | | 2015-01-23 | 3,299,200 | 1,320.00 | 1,350.00 | 1,317.00 | 1,349.00 | 00:00:00 | | 2015-01-26 | 1,916,700 | 1,345.00 | 1,350.36 | 1,333.00 | 1,346.00 | 00:00:00 | | 2015-01-27 | 3,625,000 | 1,348.00 | 1,348.00 | 1,310.00 | 1,321.00 | 00:00:00 | | 2015-01-28 | 2,736,400 | 1,325.00 | 1,341.00 | 1,319.00 | 1,340.00 | 00:00:00 | | 2015-02-02 | 4,950,100 | 1,362.00 | 1,368.00 | 1,347.00 | 1,363.00 | 00:00:00 | | 2015-02-03 | 3,892,300 | 1,363.00 | 1,371.00 | 1,348.72 | 1,357.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
