|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-05-10 | 3,685,498 | 915.00 | 925.20 | 911.60 | 920.40 | 00:00:00 | | 2018-05-11 | 3,935,547 | 917.60 | 926.80 | 917.40 | 921.40 | 00:00:00 | | 2018-05-14 | 4,279,440 | 919.00 | 919.40 | 903.20 | 909.60 | 00:00:00 | | 2018-05-15 | 5,391,834 | 904.80 | 918.60 | 904.60 | 908.40 | 00:00:00 | | 2018-05-16 | 4,586,713 | 908.60 | 918.40 | 908.40 | 910.00 | 00:00:00 | | 2018-05-17 | 4,350,567 | 907.40 | 927.20 | 907.40 | 921.00 | 00:00:00 | | 2018-05-18 | 4,730,473 | 920.40 | 926.00 | 909.20 | 910.00 | 00:00:00 | | 2018-05-21 | 3,872,533 | 913.00 | 926.60 | 913.00 | 924.80 | 00:00:00 | | 2018-05-22 | 3,656,321 | 923.20 | 929.80 | 916.40 | 918.00 | 00:00:00 | | 2018-05-23 | 3,651,619 | 918.20 | 922.20 | 907.00 | 913.20 | 00:00:00 | | 2018-05-24 | 5,698,461 | 912.80 | 914.40 | 901.20 | 901.20 | 00:00:00 | | 2018-05-25 | 3,839,412 | 910.40 | 912.20 | 901.80 | 906.80 | 00:00:00 | | 2018-05-29 | 4,046,432 | 902.20 | 904.60 | 891.40 | 898.40 | 00:00:00 | | 2018-05-30 | 4,118,666 | 900.20 | 901.00 | 894.40 | 898.00 | 00:00:00 | | 2018-05-31 | 9,645,251 | 897.80 | 908.00 | 897.80 | 901.60 | 00:00:00 | | 2018-06-01 | 4,005,636 | 904.60 | 907.00 | 894.00 | 895.20 | 00:00:00 | | 2018-06-04 | 2,573,193 | 895.80 | 902.00 | 894.60 | 900.20 | 00:00:00 | | 2018-06-05 | 4,261,772 | 896.00 | 905.80 | 894.40 | 897.40 | 00:00:00 | | 2018-06-06 | 2,341,527 | 899.80 | 904.00 | 890.80 | 896.80 | 00:00:00 | | 2018-06-07 | 3,754,717 | 905.00 | 909.40 | 888.00 | 889.40 | 00:00:00 | | 2018-06-08 | 4,942,560 | 885.20 | 893.20 | 878.20 | 882.80 | 00:00:00 | | 2018-06-11 | 3,339,476 | 888.60 | 891.00 | 878.40 | 888.60 | 00:00:00 | | 2018-06-12 | 3,072,828 | 892.60 | 892.60 | 884.00 | 892.20 | 00:00:00 | | 2018-06-13 | 3,429,515 | 890.60 | 907.60 | 890.40 | 896.20 | 00:00:00 | | 2018-06-14 | 7,262,787 | 874.60 | 887.00 | 861.60 | 883.20 | 00:00:00 | | 2018-06-15 | 8,705,951 | 881.60 | 892.00 | 874.60 | 884.20 | 00:00:00 | | 2018-06-18 | 4,797,753 | 883.40 | 884.40 | 864.60 | 868.80 | 00:00:00 | | 2018-06-19 | 5,183,593 | 860.00 | 867.00 | 847.00 | 855.80 | 00:00:00 | | 2018-06-20 | 3,158,351 | 860.40 | 872.40 | 860.40 | 868.20 | 00:00:00 | | 2018-06-21 | 3,041,137 | 869.60 | 875.00 | 855.80 | 860.40 | 00:00:00 | | 2018-06-22 | 2,927,588 | 865.00 | 873.20 | 858.00 | 866.00 | 00:00:00 | | 2018-06-25 | 4,037,133 | 862.20 | 869.80 | 857.60 | 862.20 | 00:00:00 | | 2018-06-26 | 3,844,204 | 866.40 | 868.60 | 852.80 | 859.40 | 00:00:00 | | 2018-06-27 | 4,328,340 | 866.00 | 877.60 | 863.20 | 876.00 | 00:00:00 | | 2018-06-28 | 3,116,307 | 875.60 | 885.00 | 871.60 | 876.60 | 00:00:00 | | 2018-06-29 | 3,582,786 | 884.20 | 891.20 | 880.40 | 885.00 | 00:00:00 | | 2018-07-02 | 3,557,300 | 877.80 | 887.20 | 872.40 | 881.20 | 00:00:00 | | 2018-07-03 | 4,793,767 | 883.20 | 899.20 | 882.60 | 893.60 | 00:00:00 | | 2018-07-04 | 2,823,311 | 891.20 | 894.40 | 877.60 | 883.60 | 00:00:00 | | 2018-07-05 | 2,867,882 | 886.80 | 892.20 | 879.80 | 891.80 | 00:00:00 | | 2018-07-06 | 3,751,865 | 885.00 | 887.20 | 875.60 | 886.20 | 00:00:00 | | 2018-07-09 | 3,544,297 | 889.40 | 896.20 | 886.00 | 892.40 | 00:00:00 | | 2018-07-10 | 5,049,749 | 893.60 | 913.40 | 893.60 | 908.20 | 00:00:00 | | 2018-07-11 | 2,451,932 | 904.80 | 907.00 | 896.20 | 899.40 | 00:00:00 | | 2018-07-12 | 4,042,943 | 901.80 | 914.20 | 897.80 | 909.80 | 00:00:00 | | 2018-07-13 | 2,534,714 | 915.00 | 919.20 | 908.80 | 908.80 | 00:00:00 | | 2018-07-16 | 2,317,648 | 911.80 | 915.40 | 898.80 | 903.54 | 00:00:00 | | 2018-07-17 | 3,089,852 | 902.20 | 913.80 | 901.20 | 912.20 | 00:00:00 | | 2018-07-18 | 3,182,584 | 914.00 | 920.00 | 911.00 | 919.00 | 00:00:00 | | 2018-07-19 | 10,743,085 | 917.40 | 926.80 | 912.40 | 914.60 | 00:00:00 | | 2018-07-20 | 3,412,069 | 915.20 | 916.60 | 903.20 | 905.00 | 00:00:00 | | 2018-07-23 | 2,927,894 | 905.00 | 905.00 | 894.00 | 903.40 | 00:00:00 | | 2018-07-24 | 4,399,912 | 906.80 | 913.80 | 902.00 | 904.00 | 00:00:00 | | 2018-07-25 | 4,847,403 | 904.20 | 912.20 | 898.80 | 910.80 | 00:00:00 | | 2018-07-26 | 6,046,959 | 915.00 | 923.80 | 907.80 | 923.80 | 00:00:00 | | 2018-07-27 | 8,300,753 | 935.00 | 973.20 | 931.00 | 957.40 | 00:00:00 | | 2018-07-30 | 7,421,598 | 951.80 | 960.00 | 927.60 | 930.00 | 00:00:00 | | 2018-07-31 | 7,889,463 | 930.60 | 934.00 | 924.20 | 924.60 | 00:00:00 | | 2018-08-01 | 7,586,172 | 910.40 | 917.60 | 900.20 | 902.60 | 00:00:00 | | 2018-08-02 | 4,651,530 | 897.00 | 899.80 | 891.80 | 894.80 | 00:00:00 | | 2018-08-03 | 7,715,966 | 896.60 | 909.60 | 891.40 | 908.00 | 00:00:00 | | 2018-08-06 | 2,297,397 | 907.40 | 917.40 | 907.00 | 911.60 | 00:00:00 | | 2018-08-07 | 4,767,092 | 914.80 | 928.00 | 912.20 | 917.80 | 00:00:00 | | 2018-08-08 | 3,655,415 | 916.00 | 925.40 | 915.40 | 920.80 | 00:00:00 | | 2018-08-09 | 3,099,948 | 924.80 | 929.00 | 915.20 | 917.00 | 00:00:00 | | 2018-08-10 | 2,524,789 | 915.40 | 921.40 | 913.60 | 920.00 | 00:00:00 | | 2018-08-13 | 2,492,538 | 920.00 | 920.20 | 911.80 | 916.60 | 00:00:00 | | 2018-08-14 | 3,640,691 | 919.20 | 931.00 | 919.00 | 926.60 | 00:00:00 | | 2018-08-15 | 2,605,595 | 929.60 | 936.60 | 912.80 | 917.00 | 00:00:00 | | 2018-08-16 | 2,641,457 | 919.00 | 919.20 | 914.40 | 916.00 | 00:00:00 | | 2018-08-17 | 2,369,119 | 915.00 | 919.20 | 914.40 | 917.40 | 00:00:00 | | 2018-08-20 | 2,624,931 | 915.80 | 929.40 | 915.80 | 925.40 | 00:00:00 | | 2018-08-21 | 1,812,780 | 921.00 | 929.00 | 917.80 | 925.60 | 00:00:00 | | 2018-08-22 | 3,570,929 | 920.20 | 931.40 | 915.00 | 927.80 | 00:00:00 | | 2018-08-23 | 2,531,917 | 929.40 | 941.40 | 928.00 | 929.40 | 00:00:00 | | 2018-08-24 | 1,544,641 | 924.60 | 929.20 | 923.00 | 927.60 | 00:00:00 | | 2018-08-28 | 3,044,218 | 929.80 | 941.60 | 928.00 | 936.20 | 00:00:00 | | 2018-08-29 | 3,247,588 | 939.40 | 944.80 | 934.20 | 937.60 | 00:00:00 | | 2018-08-30 | 3,932,100 | 929.20 | 936.00 | 909.20 | 932.40 | 00:00:00 | | 2018-08-31 | 166,146 | 932.60 | 934.20 | 925.80 | 932.40 | 00:00:00 | | 2018-09-03 | 2,360,374 | 918.00 | 935.60 | 918.00 | 928.40 | 00:00:00 | | 2018-09-04 | 3,226,778 | 929.80 | 931.20 | 914.60 | 917.00 | 00:00:00 | | 2018-09-05 | 4,461,835 | 912.00 | 916.40 | 891.60 | 898.00 | 00:00:00 | | 2018-09-06 | 2,325,557 | 896.20 | 903.60 | 893.60 | 896.00 | 00:00:00 | | 2018-09-07 | 3,540,067 | 895.00 | 898.60 | 887.00 | 896.80 | 00:00:00 | | 2018-09-10 | 3,109,188 | 895.00 | 896.00 | 885.00 | 886.40 | 00:00:00 | | 2018-09-11 | 5,479,358 | 885.00 | 889.20 | 860.60 | 866.60 | 00:00:00 | | 2018-09-12 | 373,435 | 866.80 | 872.60 | 864.60 | 869.20 | 00:00:00 | | 2018-09-13 | 6,007,466 | 861.80 | 865.60 | 837.60 | 844.20 | 00:00:00 | | 2018-09-14 | 3,939,174 | 849.80 | 853.00 | 833.60 | 837.40 | 00:00:00 | | 2018-09-17 | 4,096,148 | 838.20 | 848.20 | 836.80 | 838.80 | 00:00:00 | | 2018-09-18 | 3,547,354 | 838.00 | 844.60 | 836.20 | 841.40 | 00:00:00 | | 2018-09-19 | 5,325,488 | 843.80 | 854.40 | 839.00 | 850.00 | 00:00:00 | | 2018-09-20 | 4,911,068 | 850.00 | 865.40 | 850.00 | 865.40 | 00:00:00 | | 2018-09-21 | 7,131,956 | 870.00 | 883.20 | 862.80 | 883.20 | 00:00:00 | | 2018-09-24 | 2,209,877 | 879.40 | 891.00 | 879.40 | 888.00 | 00:00:00 | | 2018-09-25 | 6,161,098 | 886.40 | 891.80 | 862.40 | 872.00 | 00:00:00 | | 2018-09-26 | 3,890,502 | 873.60 | 880.40 | 870.80 | 880.00 | 00:00:00 | | 2018-09-27 | 4,239,532 | 880.60 | 906.00 | 877.40 | 904.80 | 00:00:00 | | 2018-09-28 | 1,153,529 | 899.40 | 906.20 | 892.60 | 899.40 | 00:00:00 | | 2018-10-01 | 2,328,284 | 890.00 | 902.80 | 886.80 | 888.40 | 00:00:00 | | 2018-10-02 | 5,369,038 | 886.40 | 887.00 | 854.00 | 854.00 | 00:00:00 | | 2018-10-03 | 9,095,838 | 852.60 | 857.00 | 845.60 | 854.00 | 00:00:00 | | 2018-10-04 | 5,308,139 | 846.20 | 857.60 | 841.20 | 846.60 | 00:00:00 | | 2018-10-05 | 4,110,475 | 850.00 | 852.80 | 833.00 | 833.00 | 00:00:00 | | 2018-10-08 | 4,279,066 | 832.00 | 833.60 | 815.00 | 816.80 | 00:00:00 | | 2018-10-09 | 3,577,791 | 816.80 | 821.40 | 807.80 | 820.60 | 00:00:00 | | 2018-10-10 | 5,024,968 | 810.00 | 810.00 | 787.40 | 787.40 | 00:00:00 | | 2018-10-11 | 6,834,037 | 779.60 | 792.40 | 764.80 | 780.00 | 00:00:00 | | 2018-10-12 | 4,205,307 | 792.80 | 792.80 | 776.80 | 777.60 | 00:00:00 | | 2018-10-15 | 3,949,097 | 779.20 | 792.40 | 769.60 | 792.40 | 00:00:00 | | 2018-10-16 | 7,689,583 | 801.00 | 826.20 | 798.00 | 817.40 | 00:00:00 | | 2018-10-17 | 9,123,468 | 850.00 | 880.00 | 830.40 | 835.40 | 00:00:00 | | 2018-10-18 | 5,667,583 | 831.80 | 872.20 | 831.40 | 867.00 | 00:00:00 | | 2018-10-19 | 4,057,219 | 862.60 | 877.20 | 856.20 | 874.80 | 00:00:00 | | 2018-10-22 | 3,779,929 | 871.20 | 885.20 | 863.00 | 878.40 | 00:00:00 | | 2018-10-23 | 4,218,914 | 872.80 | 893.80 | 871.40 | 887.80 | 00:00:00 | | 2018-10-24 | 4,717,052 | 892.00 | 906.60 | 886.20 | 888.60 | 00:00:00 | | 2018-10-25 | 3,212,576 | 880.00 | 905.20 | 875.00 | 904.80 | 00:00:00 | | 2018-10-26 | 2,909,594 | 895.00 | 898.20 | 885.80 | 895.40 | 00:00:00 | | 2018-10-29 | 3,755,426 | 898.40 | 915.80 | 894.80 | 905.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
