|
 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 | | 2016-02-02 | 3,456,900 | 788.50 | 788.50 | 757.50 | 772.50 | 00:00:00 | | 2016-02-03 | 3,016,500 | 769.50 | 772.50 | 749.50 | 757.50 | 00:00:00 | | 2016-02-11 | 3,624,200 | 744.50 | 744.50 | 715.00 | 719.50 | 00:00:00 | | 2016-02-12 | 2,875,500 | 723.00 | 761.00 | 723.00 | 761.00 | 00:00:00 | | 2016-02-15 | 1,836,500 | 779.50 | 783.50 | 769.50 | 778.00 | 00:00:00 | | 2016-02-16 | 2,454,100 | 781.50 | 793.50 | 768.50 | 778.50 | 00:00:00 | | 2016-02-17 | 3,878,900 | 782.50 | 811.00 | 782.50 | 805.50 | 00:00:00 | | 2016-02-18 | 2,360,500 | 812.50 | 812.50 | 793.50 | 796.50 | 00:00:00 | | 2016-02-19 | 1,974,600 | 796.50 | 800.50 | 789.00 | 794.00 | 00:00:00 | | 2016-02-22 | 2,687,200 | 801.00 | 824.00 | 799.33 | 819.00 | 00:00:00 | | 2016-02-23 | 2,819,500 | 812.50 | 814.73 | 789.50 | 793.00 | 00:00:00 | | 2016-02-24 | 3,224,000 | 787.50 | 791.00 | 757.50 | 768.50 | 00:00:00 | | 2016-03-01 | 4,133,900 | 857.00 | 881.00 | 857.00 | 870.50 | 00:00:00 | | 2016-03-02 | 3,834,400 | 856.00 | 862.00 | 846.00 | 856.00 | 00:00:00 | | 2016-03-08 | 3,332,000 | 857.00 | 887.50 | 856.00 | 874.00 | 00:00:00 | | 2016-03-09 | 2,341,500 | 877.00 | 880.50 | 863.13 | 871.50 | 00:00:00 | | 2016-03-14 | 2,440,400 | 877.00 | 885.50 | 869.00 | 877.50 | 00:00:00 | | 2016-03-15 | 1,781,500 | 877.00 | 879.50 | 869.50 | 875.00 | 00:00:00 | | 2016-03-16 | 2,080,200 | 877.50 | 890.00 | 874.58 | 887.00 | 00:00:00 | | 2016-03-17 | 2,739,400 | 893.50 | 896.50 | 879.00 | 896.50 | 00:00:00 | | 2016-03-18 | 8,035,100 | 895.00 | 909.50 | 887.63 | 894.50 | 00:00:00 | | 2016-03-21 | 2,893,600 | 891.50 | 913.00 | 890.50 | 906.00 | 00:00:00 | | 2016-03-24 | 2,107,600 | 896.00 | 897.50 | 880.32 | 883.00 | 00:00:00 | | 2016-03-28 | 0 | 883.00 | 883.00 | 883.00 | 883.00 | 00:00:00 | | 2016-03-31 | 3,253,700 | 903.50 | 903.50 | 874.94 | 875.00 | 00:00:00 | | 2016-04-01 | 4,152,400 | 866.00 | 866.50 | 844.00 | 848.50 | 00:00:00 | | 2016-04-06 | 3,150,500 | 861.50 | 874.00 | 856.50 | 868.00 | 00:00:00 | | 2016-04-07 | 3,963,900 | 836.00 | 836.00 | 802.00 | 825.00 | 00:00:00 | | 2016-04-08 | 2,782,200 | 825.50 | 873.76 | 825.50 | 834.00 | 00:00:00 | | 2016-04-11 | 1,886,700 | 829.00 | 847.50 | 828.00 | 834.50 | 00:00:00 | | 2016-04-18 | 2,489,600 | 826.50 | 869.96 | 822.50 | 835.50 | 00:00:00 | | 2016-04-19 | 2,353,500 | 834.00 | 846.50 | 821.50 | 846.50 | 00:00:00 | | 2016-04-20 | 1,960,500 | 844.00 | 851.50 | 838.51 | 845.00 | 00:00:00 | | 2016-04-21 | 2,532,100 | 847.50 | 854.00 | 830.50 | 834.50 | 00:00:00 | | 2016-04-22 | 2,134,200 | 829.50 | 832.00 | 822.00 | 827.50 | 00:00:00 | | 2016-04-25 | 2,452,100 | 825.50 | 830.50 | 808.00 | 808.00 | 00:00:00 | | 2016-04-26 | 2,180,100 | 811.00 | 847.02 | 805.00 | 805.00 | 00:00:00 | | 2016-04-27 | 2,320,400 | 803.00 | 809.00 | 802.00 | 804.50 | 00:00:00 | | 2016-05-17 | 2,169,800 | 805.00 | 819.50 | 803.00 | 817.00 | 00:00:00 | | 2016-05-18 | 2,240,000 | 816.00 | 818.00 | 808.00 | 814.00 | 00:00:00 | | 2016-05-23 | 1,599,800 | 817.50 | 821.50 | 808.00 | 812.00 | 00:00:00 | | 2016-05-24 | 2,307,900 | 811.00 | 815.50 | 807.50 | 814.50 | 00:00:00 | | 2016-05-25 | 3,041,200 | 818.00 | 824.00 | 813.50 | 823.50 | 00:00:00 | | 2016-05-26 | 1,838,600 | 823.50 | 829.50 | 820.69 | 825.50 | 00:00:00 | | 2016-05-27 | 1,788,200 | 827.00 | 828.50 | 821.50 | 828.50 | 00:00:00 | | 2016-05-30 | 0 | 828.50 | 828.50 | 828.50 | 828.50 | 00:00:00 | | 2016-06-06 | 2,058,000 | 840.00 | 855.50 | 839.68 | 852.50 | 00:00:00 | | 2016-06-07 | 1,526,800 | 852.50 | 858.50 | 851.00 | 854.50 | 00:00:00 | | 2016-06-08 | 1,922,700 | 849.50 | 853.50 | 844.50 | 848.00 | 00:00:00 | | 2016-06-09 | 2,952,900 | 845.00 | 845.00 | 818.50 | 818.50 | 00:00:00 | | 2016-06-10 | 2,784,000 | 814.50 | 815.85 | 793.00 | 797.00 | 00:00:00 | | 2016-06-13 | 3,483,100 | 794.00 | 808.00 | 792.50 | 794.50 | 00:00:00 | | 2016-06-14 | 3,590,000 | 792.50 | 811.00 | 788.00 | 788.00 | 00:00:00 | | 2016-06-15 | 3,596,800 | 796.00 | 817.00 | 792.65 | 813.50 | 00:00:00 | | 2016-06-16 | 2,935,400 | 801.00 | 811.50 | 798.50 | 807.50 | 00:00:00 | | 2016-06-17 | 4,555,200 | 813.00 | 826.15 | 810.13 | 823.00 | 00:00:00 | | 2016-06-21 | 3,455,700 | 852.50 | 866.50 | 848.50 | 864.50 | 00:00:00 | | 2016-06-22 | 2,771,000 | 873.00 | 885.58 | 864.50 | 876.50 | 00:00:00 | | 2016-06-27 | 5,031,000 | 901.00 | 919.00 | 893.50 | 897.50 | 00:00:00 | | 2016-06-30 | 6,398,500 | 950.00 | 967.00 | 948.00 | 967.00 | 00:00:00 | | 2016-07-01 | 3,728,500 | 975.00 | 980.50 | 958.00 | 975.00 | 00:00:00 | | 2016-07-07 | 3,720,800 | 961.00 | 962.00 | 935.50 | 948.00 | 00:00:00 | | 2016-07-08 | 3,901,400 | 939.50 | 951.00 | 931.00 | 944.50 | 00:00:00 | | 2016-07-12 | 3,473,300 | 973.00 | 985.00 | 960.50 | 969.00 | 00:00:00 | | 2016-07-13 | 3,916,900 | 968.00 | 977.00 | 962.50 | 968.00 | 00:00:00 | | 2016-07-18 | 1,966,700 | 961.50 | 967.00 | 958.00 | 958.00 | 00:00:00 | | 2016-07-19 | 1,867,900 | 959.50 | 967.50 | 951.10 | 966.50 | 00:00:00 | | 2016-07-20 | 1,952,300 | 968.00 | 981.00 | 961.50 | 966.50 | 00:00:00 | | 2016-07-25 | 1,807,200 | 968.50 | 976.00 | 967.00 | 974.00 | 00:00:00 | | 2016-08-01 | 8,738,200 | 885.50 | 949.99 | 839.50 | 882.50 | 00:00:00 | | 2016-08-11 | 2,619,100 | 889.50 | 890.00 | 880.00 | 890.00 | 00:00:00 | | 2016-08-12 | 3,480,300 | 887.00 | 899.00 | 884.99 | 895.00 | 00:00:00 | | 2016-08-15 | 2,059,700 | 894.50 | 898.50 | 892.00 | 896.50 | 00:00:00 | | 2016-08-23 | 2,574,700 | 875.00 | 877.50 | 868.00 | 870.00 | 00:00:00 | | 2016-08-24 | 2,929,800 | 866.00 | 884.00 | 859.80 | 863.00 | 00:00:00 | | 2016-09-05 | 1,351,900 | 877.00 | 883.50 | 873.50 | 880.00 | 00:00:00 | | 2016-09-06 | 2,659,300 | 883.50 | 883.50 | 865.00 | 868.50 | 00:00:00 | | 2016-09-07 | 3,202,700 | 872.00 | 872.00 | 855.41 | 863.50 | 00:00:00 | | 2016-09-13 | 3,495,900 | 775.50 | 801.42 | 773.22 | 780.50 | 00:00:00 | | 2016-09-14 | 2,653,100 | 783.50 | 787.50 | 779.00 | 782.00 | 00:00:00 | | 2016-09-19 | 2,852,300 | 788.50 | 801.00 | 786.00 | 801.00 | 00:00:00 | | 2016-09-26 | 6,154,900 | 756.00 | 756.06 | 722.50 | 726.00 | 00:00:00 | | 2016-09-27 | 8,524,900 | 724.50 | 751.00 | 724.50 | 750.00 | 00:00:00 | | 2016-09-28 | 4,174,400 | 753.00 | 756.50 | 748.00 | 755.00 | 00:00:00 | | 2016-10-06 | 3,215,300 | 801.00 | 804.00 | 792.00 | 794.00 | 00:00:00 | | 2016-10-07 | 4,821,800 | 798.00 | 825.50 | 797.00 | 807.50 | 00:00:00 | | 2016-10-24 | 3,305,300 | 780.50 | 782.50 | 757.00 | 761.50 | 00:00:00 | | 2016-10-25 | 4,858,800 | 750.00 | 767.50 | 739.50 | 746.50 | 00:00:00 | | 2016-10-26 | 5,916,500 | 750.00 | 752.00 | 740.00 | 748.50 | 00:00:00 | | 2016-10-27 | 5,023,500 | 745.50 | 751.50 | 734.00 | 743.00 | 00:00:00 | | 2016-10-28 | 3,116,800 | 743.50 | 766.00 | 739.00 | 762.50 | 00:00:00 | | 2016-11-14 | 3,890,200 | 750.50 | 751.50 | 734.50 | 742.00 | 00:00:00 | | 2016-11-21 | 3,662,500 | 768.50 | 785.00 | 764.50 | 785.00 | 00:00:00 | | 2016-11-22 | 3,606,200 | 782.00 | 791.50 | 758.50 | 776.50 | 00:00:00 | | 2016-11-23 | 3,153,300 | 780.00 | 790.00 | 770.50 | 774.00 | 00:00:00 | | 2016-11-24 | 2,418,800 | 776.00 | 786.50 | 768.50 | 783.50 | 00:00:00 | | 2016-11-25 | 1,812,300 | 783.50 | 790.25 | 780.00 | 787.00 | 00:00:00 | | 2016-11-28 | 2,067,800 | 786.00 | 791.00 | 773.50 | 774.50 | 00:00:00 | | 2016-12-05 | 2,061,400 | 786.50 | 794.50 | 782.50 | 785.00 | 00:00:00 | | 2016-12-12 | 2,439,400 | 802.50 | 806.00 | 789.00 | 790.50 | 00:00:00 | | 2017-01-10 | 2,003,100 | 818.50 | 823.50 | 815.00 | 818.50 | 00:00:00 | | 2017-01-11 | 2,164,000 | 817.50 | 820.50 | 808.50 | 816.50 | 00:00:00 | | 2017-01-12 | 2,792,900 | 819.50 | 819.50 | 810.58 | 813.00 | 00:00:00 | | 2017-01-13 | 2,317,300 | 819.50 | 820.50 | 812.37 | 817.00 | 00:00:00 | | 2017-01-26 | 5,398,500 | 611.50 | 622.00 | 607.00 | 622.00 | 00:00:00 | | 2017-01-27 | 7,372,400 | 624.50 | 628.50 | 607.00 | 607.00 | 00:00:00 | | 2017-02-02 | 5,944,700 | 638.00 | 646.99 | 636.00 | 643.00 | 00:00:00 | | 2017-02-03 | 4,051,400 | 642.00 | 651.34 | 640.50 | 643.50 | 00:00:00 | | 2017-02-06 | 3,457,600 | 641.00 | 649.00 | 640.36 | 644.00 | 00:00:00 | | 2017-02-07 | 4,852,300 | 641.50 | 671.00 | 641.50 | 667.00 | 00:00:00 | | 2017-02-08 | 4,703,700 | 663.50 | 663.50 | 646.00 | 657.00 | 00:00:00 | | 2017-02-27 | 3,945,100 | 664.00 | 670.50 | 650.00 | 659.50 | 00:00:00 | | 2017-02-28 | 7,039,800 | 666.50 | 688.00 | 665.50 | 674.00 | 00:00:00 | | 2017-03-01 | 3,970,100 | 677.50 | 689.17 | 676.00 | 682.00 | 00:00:00 | | 2017-03-02 | 5,611,800 | 674.00 | 695.12 | 672.50 | 687.50 | 00:00:00 | | 2017-03-03 | 4,299,700 | 679.00 | 688.00 | 674.19 | 678.50 | 00:00:00 | | 2017-03-07 | 2,883,900 | 681.50 | 687.50 | 674.50 | 680.00 | 00:00:00 | | 2017-03-08 | 2,141,000 | 675.00 | 683.00 | 670.50 | 680.00 | 00:00:00 | | 2017-03-09 | 3,264,400 | 680.50 | 684.00 | 677.26 | 678.00 | 00:00:00 | | 2017-03-10 | 3,027,200 | 680.00 | 683.00 | 673.50 | 676.50 | 00:00:00 | | 2017-03-16 | 3,852,800 | 656.00 | 662.43 | 651.50 | 659.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
