|
 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 | | 2018-10-29 | 3,755,426 | 898.40 | 915.80 | 894.80 | 905.20 | 00:00:00 | | 2018-10-30 | 1,793,125 | 901.40 | 913.00 | 898.00 | 909.80 | 00:00:00 | | 2018-10-31 | 5,261,090 | 917.60 | 923.00 | 897.80 | 898.60 | 00:00:00 | | 2018-11-01 | 5,626,950 | 896.20 | 900.80 | 882.80 | 886.40 | 00:00:00 | | 2018-11-02 | 5,483,358 | 892.60 | 904.00 | 890.40 | 902.00 | 00:00:00 | | 2018-11-05 | 2,640,852 | 902.40 | 915.00 | 902.00 | 907.00 | 00:00:00 | | 2018-11-06 | 1,873,908 | 906.00 | 910.80 | 889.80 | 890.00 | 00:00:00 | | 2018-11-07 | 3,167,856 | 895.00 | 911.00 | 895.00 | 911.00 | 00:00:00 | | 2018-11-08 | 2,780,126 | 909.00 | 922.00 | 904.60 | 918.00 | 00:00:00 | | 2018-11-09 | 4,734,696 | 917.60 | 931.00 | 912.00 | 921.80 | 00:00:00 | | 2018-11-12 | 3,228,248 | 927.20 | 929.00 | 910.60 | 921.00 | 00:00:00 | | 2018-11-13 | 3,619,996 | 921.20 | 925.40 | 907.00 | 910.00 | 00:00:00 | | 2018-11-14 | 33,748 | 911.60 | 911.80 | 906.00 | 909.80 | 00:00:00 | | 2018-11-16 | 3,220,356 | 934.00 | 938.40 | 922.40 | 930.40 | 00:00:00 | | 2018-11-19 | 4,397,661 | 930.20 | 954.80 | 928.60 | 942.00 | 00:00:00 | | 2018-11-20 | 4,213,770 | 940.00 | 940.00 | 923.60 | 937.60 | 00:00:00 | | 2018-11-21 | 4,103,191 | 935.00 | 959.80 | 931.60 | 953.40 | 00:00:00 | | 2018-11-22 | 3,960,933 | 953.80 | 962.80 | 947.60 | 952.40 | 00:00:00 | | 2018-11-23 | 3,995,677 | 942.40 | 951.00 | 932.20 | 949.20 | 00:00:00 | | 2018-11-26 | 4,296,235 | 954.00 | 970.00 | 949.40 | 963.60 | 00:00:00 | | 2018-11-27 | 583,729 | 964.60 | 970.80 | 962.00 | 965.40 | 00:00:00 | | 2018-11-28 | 3,465,814 | 963.60 | 969.00 | 955.00 | 961.40 | 00:00:00 | | 2018-11-29 | 2,553,817 | 961.00 | 967.00 | 950.60 | 961.00 | 00:00:00 | | 2018-11-30 | 3,755,942 | 964.00 | 971.00 | 958.80 | 963.40 | 00:00:00 | | 2018-12-03 | 3,487,447 | 970.00 | 980.60 | 965.00 | 966.60 | 00:00:00 | | 2018-12-04 | 3,763,474 | 969.20 | 981.20 | 958.00 | 960.80 | 00:00:00 | | 2018-12-05 | 1,713,538 | 950.00 | 952.40 | 926.60 | 927.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
