|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 2,997,700 | 618.50 | 619.00 | 612.50 | 616.50 | 00:00:00 | | 2004-11-04 | 2,680,500 | 618.50 | 619.00 | 609.00 | 617.50 | 00:00:00 | | 2004-11-05 | 2,133,600 | 620.00 | 623.50 | 613.00 | 614.00 | 00:00:00 | | 2004-11-08 | 2,329,800 | 614.00 | 618.00 | 607.00 | 609.50 | 00:00:00 | | 2004-11-09 | 2,154,700 | 610.00 | 615.00 | 603.00 | 604.50 | 00:00:00 | | 2004-11-10 | 5,827,000 | 600.00 | 613.00 | 594.00 | 609.00 | 00:00:00 | | 2004-11-11 | 3,010,900 | 610.00 | 628.00 | 606.00 | 623.00 | 00:00:00 | | 2004-11-12 | 6,608,000 | 622.00 | 640.00 | 622.00 | 640.00 | 00:00:00 | | 2004-11-15 | 5,105,400 | 658.00 | 658.00 | 633.50 | 635.50 | 00:00:00 | | 2004-11-16 | 4,267,500 | 640.50 | 640.50 | 636.00 | 638.00 | 00:00:00 | | 2004-11-17 | 3,680,300 | 638.50 | 641.00 | 635.00 | 636.50 | 00:00:00 | | 2004-11-18 | 1,678,700 | 639.50 | 639.50 | 635.00 | 636.00 | 00:00:00 | | 2004-11-19 | 3,642,900 | 635.00 | 644.50 | 633.50 | 635.00 | 00:00:00 | | 2004-11-22 | 2,742,000 | 632.50 | 633.50 | 619.00 | 625.00 | 00:00:00 | | 2004-11-23 | 2,465,800 | 630.00 | 630.00 | 618.00 | 624.00 | 00:00:00 | | 2004-11-24 | 2,097,100 | 623.50 | 626.00 | 619.50 | 625.00 | 00:00:00 | | 2004-11-25 | 1,985,700 | 626.00 | 629.00 | 624.50 | 628.00 | 00:00:00 | | 2004-11-26 | 1,464,700 | 630.00 | 630.00 | 624.00 | 624.50 | 00:00:00 | | 2004-11-29 | 1,680,900 | 622.50 | 630.00 | 620.50 | 620.50 | 00:00:00 | | 2004-11-30 | 1,808,200 | 620.50 | 624.00 | 613.00 | 614.00 | 00:00:00 | | 2004-12-01 | 1,506,200 | 610.00 | 618.00 | 610.00 | 614.00 | 00:00:00 | | 2004-12-02 | 3,839,700 | 619.50 | 624.00 | 608.00 | 619.00 | 00:00:00 | | 2004-12-03 | 1,433,600 | 622.50 | 622.50 | 612.50 | 616.00 | 00:00:00 | | 2004-12-06 | 3,004,100 | 617.00 | 617.00 | 606.50 | 608.50 | 00:00:00 | | 2004-12-07 | 1,213,400 | 607.00 | 613.00 | 607.00 | 610.00 | 00:00:00 | | 2004-12-08 | 1,075,900 | 607.50 | 609.00 | 604.50 | 607.50 | 00:00:00 | | 2004-12-09 | 2,211,200 | 610.00 | 610.00 | 600.00 | 602.50 | 00:00:00 | | 2004-12-10 | 2,325,400 | 603.50 | 609.00 | 601.00 | 602.50 | 00:00:00 | | 2004-12-13 | 1,522,300 | 604.00 | 616.50 | 602.50 | 613.50 | 00:00:00 | | 2004-12-14 | 3,225,900 | 622.50 | 628.50 | 615.50 | 617.00 | 00:00:00 | | 2004-12-15 | 3,093,900 | 614.00 | 618.00 | 605.00 | 606.00 | 00:00:00 | | 2004-12-16 | 1,794,000 | 610.50 | 613.00 | 607.00 | 610.00 | 00:00:00 | | 2004-12-17 | 3,352,500 | 605.50 | 614.50 | 605.50 | 608.50 | 00:00:00 | | 2004-12-20 | 981,900 | 610.00 | 615.50 | 604.50 | 611.00 | 00:00:00 | | 2004-12-21 | 1,007,500 | 613.50 | 616.50 | 610.50 | 613.00 | 00:00:00 | | 2004-12-22 | 1,016,500 | 612.50 | 620.00 | 611.00 | 618.50 | 00:00:00 | | 2004-12-23 | 1,404,400 | 618.00 | 628.00 | 616.00 | 625.50 | 00:00:00 | | 2004-12-24 | 379,800 | 622.50 | 631.00 | 621.00 | 630.00 | 00:00:00 | | 2004-12-27 | 0 | 630.00 | 630.00 | 630.00 | 630.00 | 00:00:00 | | 2004-12-28 | 0 | 630.00 | 630.00 | 630.00 | 630.00 | 00:00:00 | | 2004-12-29 | 1,146,500 | 638.00 | 638.00 | 621.50 | 626.50 | 00:00:00 | | 2004-12-30 | 1,149,900 | 628.50 | 634.00 | 624.00 | 630.00 | 00:00:00 | | 2004-12-31 | 78,200 | 625.00 | 630.00 | 625.00 | 628.50 | 00:00:00 | | 2005-01-03 | 0 | 628.50 | 628.50 | 628.50 | 628.50 | 00:00:00 | | 2005-01-04 | 1,610,000 | 625.00 | 634.00 | 625.00 | 630.00 | 00:00:00 | | 2005-01-05 | 1,960,900 | 623.00 | 628.50 | 619.00 | 625.50 | 00:00:00 | | 2005-01-06 | 1,160,600 | 621.00 | 628.50 | 621.00 | 624.00 | 00:00:00 | | 2005-01-07 | 2,286,600 | 626.00 | 637.00 | 625.00 | 633.00 | 00:00:00 | | 2005-01-10 | 1,423,000 | 635.00 | 636.50 | 630.00 | 634.50 | 00:00:00 | | 2005-01-11 | 2,022,600 | 636.50 | 641.00 | 626.50 | 630.50 | 00:00:00 | | 2005-01-12 | 2,284,700 | 627.50 | 631.00 | 620.00 | 623.00 | 00:00:00 | | 2005-01-13 | 1,876,400 | 623.00 | 632.50 | 623.00 | 627.50 | 00:00:00 | | 2005-01-14 | 1,309,900 | 628.50 | 637.50 | 627.00 | 633.50 | 00:00:00 | | 2005-01-17 | 1,040,400 | 636.50 | 640.50 | 631.00 | 634.00 | 00:00:00 | | 2005-01-18 | 2,461,800 | 629.50 | 641.50 | 625.00 | 637.50 | 00:00:00 | | 2005-01-19 | 4,632,200 | 635.00 | 635.00 | 619.00 | 620.00 | 00:00:00 | | 2005-01-20 | 4,892,900 | 620.50 | 609.50 | 605.50 | 609.50 | 00:00:00 | | 2005-01-21 | 3,142,100 | 612.00 | 613.00 | 606.00 | 608.00 | 00:00:00 | | 2005-01-24 | 1,773,200 | 609.00 | 611.50 | 604.00 | 608.50 | 00:00:00 | | 2005-01-25 | 1,646,900 | 612.50 | 618.00 | 608.50 | 614.00 | 00:00:00 | | 2005-01-26 | 2,432,100 | 614.50 | 624.50 | 614.50 | 620.00 | 00:00:00 | | 2005-01-27 | 2,482,600 | 617.00 | 628.00 | 616.50 | 619.50 | 00:00:00 | | 2005-01-28 | 2,174,600 | 622.50 | 626.50 | 620.00 | 620.00 | 00:00:00 | | 2005-01-31 | 3,017,200 | 621.50 | 622.50 | 615.50 | 616.00 | 00:00:00 | | 2005-02-01 | 2,487,700 | 615.50 | 628.00 | 615.50 | 626.50 | 00:00:00 | | 2005-02-02 | 1,301,200 | 627.50 | 631.00 | 626.50 | 627.50 | 00:00:00 | | 2005-02-03 | 1,919,500 | 629.00 | 631.00 | 621.00 | 622.50 | 00:00:00 | | 2005-02-04 | 1,706,600 | 624.00 | 628.50 | 616.50 | 626.50 | 00:00:00 | | 2005-02-07 | 3,450,300 | 627.00 | 643.50 | 627.00 | 642.00 | 00:00:00 | | 2005-02-08 | 2,436,500 | 640.50 | 642.50 | 634.00 | 637.00 | 00:00:00 | | 2005-02-09 | 1,694,700 | 637.00 | 646.50 | 636.00 | 639.50 | 00:00:00 | | 2005-02-10 | 1,436,700 | 640.50 | 660.00 | 639.50 | 639.50 | 00:00:00 | | 2005-02-11 | 1,019,100 | 641.00 | 643.00 | 638.00 | 642.00 | 00:00:00 | | 2005-02-14 | 1,021,000 | 641.00 | 643.50 | 637.00 | 643.00 | 00:00:00 | | 2005-02-15 | 4,387,200 | 642.00 | 660.00 | 642.00 | 658.00 | 00:00:00 | | 2005-02-16 | 2,645,300 | 657.00 | 657.50 | 645.00 | 648.00 | 00:00:00 | | 2005-02-17 | 3,604,800 | 649.00 | 666.50 | 648.00 | 662.00 | 00:00:00 | | 2005-02-18 | 2,405,100 | 662.00 | 665.00 | 659.50 | 662.00 | 00:00:00 | | 2005-02-21 | 1,674,400 | 664.50 | 664.50 | 649.50 | 655.50 | 00:00:00 | | 2005-02-22 | 3,347,800 | 655.00 | 655.50 | 643.00 | 651.00 | 00:00:00 | | 2005-02-23 | 1,998,900 | 648.00 | 656.00 | 644.00 | 651.00 | 00:00:00 | | 2005-02-24 | 2,501,200 | 654.50 | 658.00 | 643.50 | 645.50 | 00:00:00 | | 2005-02-25 | 2,158,700 | 649.00 | 654.00 | 645.50 | 652.00 | 00:00:00 | | 2005-02-28 | 5,720,900 | 644.00 | 644.00 | 634.00 | 638.00 | 00:00:00 | | 2005-03-01 | 2,903,400 | 635.00 | 643.50 | 632.00 | 641.50 | 00:00:00 | | 2005-03-02 | 3,402,100 | 640.50 | 640.50 | 628.50 | 634.00 | 00:00:00 | | 2005-03-03 | 5,068,200 | 634.00 | 636.00 | 623.00 | 633.50 | 00:00:00 | | 2005-03-04 | 4,365,600 | 632.50 | 637.00 | 621.50 | 636.00 | 00:00:00 | | 2005-03-07 | 1,877,200 | 634.50 | 638.50 | 631.00 | 636.00 | 00:00:00 | | 2005-03-08 | 3,745,600 | 639.00 | 639.00 | 627.00 | 634.50 | 00:00:00 | | 2005-03-09 | 3,144,600 | 631.50 | 634.50 | 626.50 | 630.00 | 00:00:00 | | 2005-03-10 | 2,746,700 | 628.00 | 629.50 | 623.00 | 627.00 | 00:00:00 | | 2005-03-11 | 2,725,400 | 630.00 | 630.00 | 623.00 | 626.00 | 00:00:00 | | 2005-03-14 | 1,631,600 | 623.00 | 629.00 | 623.00 | 627.00 | 00:00:00 | | 2005-03-15 | 4,396,600 | 627.00 | 640.00 | 627.00 | 638.00 | 00:00:00 | | 2005-03-16 | 3,027,900 | 639.50 | 639.50 | 626.00 | 630.00 | 00:00:00 | | 2005-03-17 | 1,582,400 | 632.50 | 634.50 | 626.00 | 633.00 | 00:00:00 | | 2005-03-18 | 1,847,600 | 631.00 | 638.00 | 630.00 | 633.00 | 00:00:00 | | 2005-03-21 | 958,800 | 631.00 | 640.00 | 631.00 | 634.50 | 00:00:00 | | 2005-03-22 | 4,331,400 | 632.00 | 636.50 | 626.00 | 627.50 | 00:00:00 | | 2005-03-23 | 3,314,200 | 626.00 | 634.50 | 623.00 | 633.50 | 00:00:00 | | 2005-03-24 | 5,028,000 | 633.50 | 647.00 | 631.50 | 645.00 | 00:00:00 | | 2005-03-25 | 0 | 645.00 | 645.00 | 645.00 | 645.00 | 00:00:00 | | 2005-03-28 | 0 | 645.00 | 645.00 | 645.00 | 645.00 | 00:00:00 | | 2005-03-29 | 2,504,600 | 649.00 | 649.00 | 635.00 | 641.50 | 00:00:00 | | 2005-03-30 | 2,751,300 | 636.50 | 646.50 | 636.00 | 646.50 | 00:00:00 | | 2005-03-31 | 2,997,100 | 645.50 | 653.00 | 641.50 | 645.00 | 00:00:00 | | 2005-04-01 | 2,994,400 | 648.00 | 651.50 | 640.00 | 648.00 | 00:00:00 | | 2005-04-04 | 2,796,600 | 648.50 | 648.50 | 641.00 | 642.50 | 00:00:00 | | 2005-04-05 | 6,890,700 | 649.50 | 659.00 | 647.50 | 655.00 | 00:00:00 | | 2005-04-06 | 4,450,800 | 647.00 | 647.00 | 630.00 | 634.50 | 00:00:00 | | 2005-04-07 | 4,475,900 | 638.00 | 638.00 | 623.50 | 628.00 | 00:00:00 | | 2005-04-08 | 2,166,200 | 627.00 | 633.00 | 627.00 | 630.00 | 00:00:00 | | 2005-04-11 | 1,494,100 | 631.00 | 635.50 | 629.00 | 631.00 | 00:00:00 | | 2005-04-12 | 1,931,900 | 633.50 | 633.50 | 629.00 | 630.50 | 00:00:00 | | 2005-04-13 | 5,477,200 | 639.00 | 646.50 | 634.00 | 642.00 | 00:00:00 | | 2005-04-14 | 2,344,500 | 638.00 | 645.00 | 636.00 | 638.50 | 00:00:00 | | 2005-04-15 | 2,934,300 | 636.50 | 636.50 | 628.50 | 631.00 | 00:00:00 | | 2005-04-18 | 3,973,600 | 621.00 | 632.00 | 618.00 | 630.50 | 00:00:00 | | 2005-04-19 | 4,432,200 | 634.00 | 663.50 | 633.00 | 635.50 | 00:00:00 | | 2005-04-20 | 2,271,500 | 635.50 | 636.50 | 630.00 | 633.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
