|
 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 | | 2003-12-03 | 4,314,500 | 647.00 | 657.50 | 646.00 | 655.00 | 00:00:00 | | 2003-12-04 | 4,339,600 | 650.00 | 653.75 | 637.00 | 649.00 | 00:00:00 | | 2003-12-05 | 3,825,600 | 647.50 | 646.00 | 634.25 | 638.00 | 00:00:00 | | 2003-12-08 | 2,865,100 | 627.50 | 639.00 | 627.50 | 636.00 | 00:00:00 | | 2003-12-09 | 4,515,100 | 643.75 | 643.75 | 628.00 | 630.00 | 00:00:00 | | 2003-12-10 | 6,961,600 | 628.00 | 630.50 | 617.00 | 624.50 | 00:00:00 | | 2003-12-11 | 3,656,000 | 627.80 | 630.50 | 622.75 | 626.50 | 00:00:00 | | 2003-12-12 | 3,630,800 | 628.50 | 635.75 | 625.00 | 626.00 | 00:00:00 | | 2003-12-15 | 2,718,500 | 643.50 | 643.50 | 630.25 | 630.25 | 00:00:00 | | 2003-12-16 | 10,250,600 | 605.00 | 622.25 | 600.00 | 617.00 | 00:00:00 | | 2003-12-17 | 5,151,800 | 610.00 | 621.25 | 601.00 | 610.00 | 00:00:00 | | 2003-12-18 | 4,359,400 | 610.00 | 620.50 | 608.50 | 613.25 | 00:00:00 | | 2003-12-19 | 3,618,500 | 611.75 | 615.75 | 604.75 | 606.50 | 00:00:00 | | 2003-12-22 | 2,594,200 | 593.00 | 608.50 | 593.00 | 604.00 | 00:00:00 | | 2003-12-23 | 2,507,000 | 607.00 | 620.00 | 605.00 | 617.50 | 00:00:00 | | 2003-12-24 | 521,600 | 620.00 | 625.50 | 617.00 | 620.00 | 00:00:00 | | 2003-12-25 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2003-12-26 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2003-12-29 | 1,047,600 | 597.00 | 622.00 | 597.00 | 614.50 | 00:00:00 | | 2003-12-30 | 1,700,000 | 618.00 | 625.00 | 613.00 | 621.50 | 00:00:00 | | 2003-12-31 | 577,900 | 624.00 | 630.00 | 616.00 | 622.00 | 00:00:00 | | 2004-01-01 | 0 | 622.00 | 622.00 | 622.00 | 622.00 | 00:00:00 | | 2004-01-02 | 990,800 | 621.50 | 629.00 | 605.00 | 628.00 | 00:00:00 | | 2004-01-05 | 1,688,000 | 627.61 | 636.00 | 619.50 | 628.00 | 00:00:00 | | 2004-01-06 | 2,192,200 | 630.00 | 635.00 | 622.50 | 625.50 | 00:00:00 | | 2004-01-07 | 2,058,500 | 627.00 | 627.50 | 616.00 | 624.50 | 00:00:00 | | 2004-01-08 | 2,280,500 | 623.00 | 641.50 | 623.00 | 631.00 | 00:00:00 | | 2004-01-09 | 2,272,600 | 634.50 | 638.00 | 628.50 | 631.00 | 00:00:00 | | 2004-01-12 | 3,043,100 | 630.00 | 633.50 | 617.50 | 630.00 | 00:00:00 | | 2004-01-13 | 2,863,200 | 627.00 | 640.00 | 627.00 | 638.00 | 00:00:00 | | 2004-01-14 | 2,471,400 | 647.50 | 653.50 | 625.00 | 647.00 | 00:00:00 | | 2004-01-15 | 2,704,000 | 649.25 | 653.50 | 638.00 | 653.50 | 00:00:00 | | 2004-01-16 | 3,978,300 | 660.00 | 664.50 | 651.00 | 656.50 | 00:00:00 | | 2004-01-19 | 1,823,500 | 659.00 | 663.00 | 648.00 | 652.50 | 00:00:00 | | 2004-01-20 | 2,575,000 | 650.00 | 650.00 | 637.00 | 647.00 | 00:00:00 | | 2004-01-21 | 1,919,400 | 648.50 | 648.50 | 637.00 | 642.00 | 00:00:00 | | 2004-01-22 | 4,481,900 | 647.50 | 647.50 | 613.50 | 616.00 | 00:00:00 | | 2004-01-23 | 3,706,100 | 610.50 | 620.00 | 605.00 | 610.50 | 00:00:00 | | 2004-01-26 | 2,872,400 | 621.00 | 621.00 | 607.50 | 617.00 | 00:00:00 | | 2004-01-27 | 4,883,800 | 626.00 | 631.50 | 610.00 | 617.00 | 00:00:00 | | 2004-01-28 | 3,271,500 | 617.00 | 621.00 | 607.00 | 610.00 | 00:00:00 | | 2004-01-29 | 3,469,800 | 608.00 | 618.00 | 605.00 | 610.50 | 00:00:00 | | 2004-01-30 | 3,962,000 | 619.90 | 625.50 | 614.00 | 615.50 | 00:00:00 | | 2004-02-02 | 3,380,400 | 622.00 | 627.50 | 605.00 | 609.00 | 00:00:00 | | 2004-02-03 | 2,841,700 | 613.00 | 613.00 | 601.50 | 604.00 | 00:00:00 | | 2004-02-04 | 2,532,500 | 598.00 | 609.00 | 598.00 | 605.50 | 00:00:00 | | 2004-02-05 | 2,504,400 | 605.50 | 607.00 | 596.00 | 597.50 | 00:00:00 | | 2004-02-06 | 1,586,200 | 598.00 | 605.00 | 596.50 | 599.50 | 00:00:00 | | 2004-02-09 | 2,434,300 | 620.00 | 620.00 | 600.00 | 607.00 | 00:00:00 | | 2004-02-10 | 3,144,400 | 605.50 | 597.50 | 594.00 | 595.00 | 00:00:00 | | 2004-02-11 | 8,431,500 | 595.00 | 602.50 | 581.00 | 589.00 | 00:00:00 | | 2004-02-12 | 3,566,300 | 589.00 | 599.00 | 581.50 | 583.50 | 00:00:00 | | 2004-02-13 | 3,147,400 | 588.50 | 592.00 | 582.00 | 585.00 | 00:00:00 | | 2004-02-16 | 1,540,400 | 588.50 | 592.00 | 584.50 | 585.50 | 00:00:00 | | 2004-02-17 | 6,351,100 | 592.00 | 609.50 | 600.50 | 605.00 | 00:00:00 | | 2004-02-18 | 4,124,600 | 605.00 | 614.00 | 594.00 | 596.00 | 00:00:00 | | 2004-02-19 | 8,218,700 | 599.50 | 633.50 | 594.50 | 633.50 | 00:00:00 | | 2004-02-20 | 5,823,900 | 635.00 | 637.50 | 619.50 | 623.00 | 00:00:00 | | 2004-02-23 | 1,974,900 | 630.50 | 636.00 | 616.50 | 616.50 | 00:00:00 | | 2004-02-24 | 3,690,900 | 614.00 | 617.00 | 600.50 | 604.00 | 00:00:00 | | 2004-02-25 | 4,062,200 | 603.00 | 619.00 | 603.00 | 616.50 | 00:00:00 | | 2004-02-26 | 3,496,800 | 622.00 | 631.00 | 610.00 | 619.00 | 00:00:00 | | 2004-02-27 | 4,734,100 | 620.00 | 635.00 | 620.00 | 620.00 | 00:00:00 | | 2004-03-01 | 6,094,500 | 624.00 | 625.50 | 600.00 | 617.50 | 00:00:00 | | 2004-03-02 | 4,122,700 | 615.00 | 616.50 | 607.00 | 613.50 | 00:00:00 | | 2004-03-03 | 2,911,100 | 613.50 | 621.00 | 611.50 | 619.50 | 00:00:00 | | 2004-03-04 | 2,611,900 | 625.00 | 628.00 | 618.00 | 620.00 | 00:00:00 | | 2004-03-05 | 2,673,400 | 619.50 | 624.50 | 610.00 | 612.50 | 00:00:00 | | 2004-03-08 | 857,000 | 611.00 | 614.00 | 608.00 | 609.00 | 00:00:00 | | 2004-03-09 | 2,449,200 | 605.00 | 615.50 | 603.50 | 610.50 | 00:00:00 | | 2004-03-10 | 3,195,000 | 602.00 | 606.00 | 591.50 | 602.50 | 00:00:00 | | 2004-03-11 | 7,641,600 | 597.00 | 609.00 | 603.50 | 606.00 | 00:00:00 | | 2004-03-12 | 4,253,000 | 601.50 | 608.00 | 605.50 | 606.00 | 00:00:00 | | 2004-03-15 | 3,382,400 | 580.00 | 605.00 | 580.00 | 594.00 | 00:00:00 | | 2004-03-16 | 3,348,900 | 594.00 | 610.00 | 594.00 | 605.00 | 00:00:00 | | 2004-03-17 | 4,616,200 | 612.00 | 615.00 | 598.50 | 599.00 | 00:00:00 | | 2004-03-18 | 5,727,300 | 598.00 | 609.00 | 594.00 | 597.50 | 00:00:00 | | 2004-03-19 | 2,326,100 | 597.50 | 604.00 | 595.50 | 600.50 | 00:00:00 | | 2004-03-22 | 5,258,700 | 600.00 | 601.50 | 595.50 | 598.00 | 00:00:00 | | 2004-03-23 | 3,271,600 | 595.00 | 604.00 | 588.00 | 598.50 | 00:00:00 | | 2004-03-24 | 4,217,200 | 595.00 | 605.50 | 595.00 | 601.00 | 00:00:00 | | 2004-03-25 | 2,952,000 | 598.00 | 616.50 | 597.00 | 616.50 | 00:00:00 | | 2004-03-26 | 3,853,500 | 612.50 | 623.50 | 612.50 | 621.00 | 00:00:00 | | 2004-03-29 | 2,229,400 | 620.00 | 634.00 | 615.50 | 630.50 | 00:00:00 | | 2004-03-30 | 2,804,500 | 622.50 | 627.50 | 621.00 | 624.50 | 00:00:00 | | 2004-03-31 | 3,583,300 | 621.00 | 629.50 | 615.50 | 618.50 | 00:00:00 | | 2004-04-01 | 3,227,900 | 617.00 | 630.00 | 614.00 | 629.50 | 00:00:00 | | 2004-04-02 | 2,737,500 | 633.50 | 648.00 | 626.50 | 645.50 | 00:00:00 | | 2004-04-05 | 2,750,500 | 632.00 | 644.50 | 632.00 | 640.50 | 00:00:00 | | 2004-04-06 | 1,429,300 | 660.00 | 660.00 | 633.00 | 635.00 | 00:00:00 | | 2004-04-07 | 3,378,900 | 625.00 | 628.00 | 617.00 | 625.00 | 00:00:00 | | 2004-04-08 | 3,114,900 | 625.00 | 628.00 | 619.00 | 623.50 | 00:00:00 | | 2004-04-09 | 0 | 623.50 | 623.50 | 623.50 | 623.50 | 00:00:00 | | 2004-04-12 | 0 | 623.50 | 623.50 | 623.50 | 623.50 | 00:00:00 | | 2004-04-13 | 4,385,300 | 622.00 | 622.50 | 617.50 | 622.50 | 00:00:00 | | 2004-04-14 | 4,834,800 | 620.00 | 631.00 | 617.00 | 628.00 | 00:00:00 | | 2004-04-15 | 7,575,500 | 628.00 | 647.50 | 626.00 | 642.00 | 00:00:00 | | 2004-04-16 | 7,449,500 | 643.00 | 657.00 | 642.50 | 652.00 | 00:00:00 | | 2004-04-19 | 2,789,300 | 653.50 | 660.00 | 646.50 | 652.00 | 00:00:00 | | 2004-04-20 | 3,393,300 | 648.00 | 660.50 | 644.50 | 654.50 | 00:00:00 | | 2004-04-21 | 3,820,000 | 647.50 | 658.00 | 644.00 | 655.00 | 00:00:00 | | 2004-04-22 | 2,659,100 | 657.00 | 658.00 | 649.50 | 653.00 | 00:00:00 | | 2004-04-23 | 4,132,800 | 656.00 | 672.50 | 656.00 | 670.50 | 00:00:00 | | 2004-04-26 | 4,334,300 | 670.00 | 681.00 | 665.50 | 680.00 | 00:00:00 | | 2004-04-27 | 3,722,900 | 675.50 | 679.50 | 670.00 | 675.00 | 00:00:00 | | 2004-04-28 | 4,118,200 | 681.50 | 681.50 | 664.50 | 666.00 | 00:00:00 | | 2004-04-29 | 4,236,400 | 661.00 | 670.00 | 656.00 | 665.50 | 00:00:00 | | 2004-04-30 | 5,248,900 | 668.00 | 670.00 | 653.00 | 658.00 | 00:00:00 | | 2004-05-03 | 0 | 658.00 | 658.00 | 658.00 | 658.00 | 00:00:00 | | 2004-05-04 | 4,094,000 | 655.00 | 671.00 | 654.50 | 668.00 | 00:00:00 | | 2004-05-05 | 2,563,500 | 670.00 | 677.50 | 663.50 | 673.50 | 00:00:00 | | 2004-05-06 | 4,586,100 | 670.00 | 678.50 | 667.50 | 671.00 | 00:00:00 | | 2004-05-07 | 4,981,500 | 666.00 | 675.00 | 661.00 | 665.00 | 00:00:00 | | 2004-05-10 | 4,135,500 | 639.00 | 658.00 | 639.00 | 647.50 | 00:00:00 | | 2004-05-11 | 2,148,200 | 646.00 | 660.50 | 646.00 | 656.00 | 00:00:00 | | 2004-05-12 | 3,545,500 | 650.00 | 659.50 | 635.00 | 641.00 | 00:00:00 | | 2004-05-13 | 3,301,400 | 649.00 | 654.00 | 644.50 | 651.00 | 00:00:00 | | 2004-05-14 | 3,343,200 | 653.00 | 657.50 | 646.00 | 656.00 | 00:00:00 | | 2004-05-17 | 4,724,900 | 649.00 | 657.00 | 640.00 | 655.50 | 00:00:00 | | 2004-05-18 | 4,162,600 | 655.50 | 661.00 | 650.50 | 658.00 | 00:00:00 | | 2004-05-19 | 3,605,400 | 658.00 | 670.00 | 658.00 | 668.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
