|
 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 | | 2005-04-20 | 2,271,500 | 635.50 | 636.50 | 630.00 | 633.50 | 00:00:00 | | 2005-04-21 | 2,686,700 | 630.00 | 640.00 | 630.00 | 632.50 | 00:00:00 | | 2005-04-22 | 3,065,900 | 639.50 | 643.50 | 636.00 | 640.50 | 00:00:00 | | 2005-04-25 | 1,645,300 | 635.50 | 642.00 | 635.00 | 635.50 | 00:00:00 | | 2005-04-26 | 2,075,600 | 636.00 | 642.50 | 634.00 | 636.50 | 00:00:00 | | 2005-04-27 | 5,597,100 | 637.50 | 639.50 | 623.00 | 630.00 | 00:00:00 | | 2005-04-28 | 3,435,900 | 635.50 | 639.00 | 629.50 | 630.50 | 00:00:00 | | 2005-04-29 | 2,340,100 | 627.00 | 637.50 | 626.50 | 635.00 | 00:00:00 | | 2005-05-02 | 0 | 635.00 | 635.00 | 635.00 | 635.00 | 00:00:00 | | 2005-05-03 | 2,686,900 | 640.50 | 640.50 | 620.50 | 637.50 | 00:00:00 | | 2005-05-04 | 3,032,600 | 640.00 | 641.50 | 619.50 | 640.00 | 00:00:00 | | 2005-05-05 | 1,839,100 | 639.00 | 645.00 | 637.00 | 643.00 | 00:00:00 | | 2005-05-06 | 4,014,700 | 646.50 | 656.00 | 641.50 | 654.00 | 00:00:00 | | 2005-05-09 | 2,977,500 | 651.00 | 654.00 | 641.50 | 647.50 | 00:00:00 | | 2005-05-10 | 2,022,600 | 650.00 | 650.00 | 642.00 | 644.00 | 00:00:00 | | 2005-05-11 | 2,191,200 | 641.50 | 646.00 | 638.00 | 642.50 | 00:00:00 | | 2005-05-12 | 3,021,700 | 646.00 | 651.50 | 642.50 | 649.00 | 00:00:00 | | 2005-05-13 | 2,218,700 | 649.00 | 655.00 | 642.50 | 654.50 | 00:00:00 | | 2005-05-16 | 2,551,500 | 649.00 | 650.00 | 644.00 | 649.00 | 00:00:00 | | 2005-05-17 | 2,041,100 | 654.00 | 654.00 | 645.00 | 649.50 | 00:00:00 | | 2005-05-18 | 2,349,000 | 652.50 | 661.00 | 648.50 | 655.50 | 00:00:00 | | 2005-05-19 | 2,897,700 | 656.00 | 667.00 | 654.00 | 666.00 | 00:00:00 | | 2005-05-20 | 3,952,500 | 665.00 | 675.00 | 659.00 | 662.50 | 00:00:00 | | 2005-05-23 | 2,181,100 | 661.00 | 665.50 | 659.00 | 661.00 | 00:00:00 | | 2005-05-24 | 3,335,700 | 658.00 | 662.00 | 652.50 | 655.00 | 00:00:00 | | 2005-05-25 | 2,886,600 | 655.00 | 659.00 | 655.00 | 657.00 | 00:00:00 | | 2005-05-26 | 2,034,600 | 659.50 | 666.00 | 652.50 | 664.00 | 00:00:00 | | 2005-05-27 | 1,561,100 | 660.50 | 666.00 | 656.50 | 660.00 | 00:00:00 | | 2005-05-30 | 0 | 660.00 | 660.00 | 660.00 | 660.00 | 00:00:00 | | 2005-05-31 | 2,458,900 | 663.50 | 663.50 | 657.50 | 659.00 | 00:00:00 | | 2005-06-01 | 1,840,200 | 662.00 | 666.00 | 656.00 | 665.50 | 00:00:00 | | 2005-06-02 | 1,967,800 | 668.00 | 672.00 | 658.50 | 663.00 | 00:00:00 | | 2005-06-03 | 0 | 663.00 | 663.00 | 663.00 | 663.00 | 00:00:00 | | 2005-06-06 | 2,207,200 | 667.00 | 667.00 | 656.50 | 659.00 | 00:00:00 | | 2005-06-07 | 962,100 | 664.50 | 667.50 | 658.00 | 665.50 | 00:00:00 | | 2005-06-08 | 1,956,200 | 660.00 | 672.50 | 659.00 | 665.50 | 00:00:00 | | 2005-06-09 | 1,959,700 | 664.50 | 665.50 | 658.00 | 661.00 | 00:00:00 | | 2005-06-10 | 1,547,800 | 662.00 | 667.50 | 662.00 | 664.50 | 00:00:00 | | 2005-06-13 | 1,045,600 | 668.00 | 670.00 | 662.00 | 667.00 | 00:00:00 | | 2005-06-14 | 2,646,700 | 668.50 | 668.50 | 660.00 | 665.00 | 00:00:00 | | 2005-06-15 | 1,357,300 | 668.00 | 668.50 | 662.50 | 665.00 | 00:00:00 | | 2005-06-16 | 1,814,400 | 668.00 | 671.00 | 664.00 | 667.00 | 00:00:00 | | 2005-06-17 | 3,213,100 | 669.50 | 678.00 | 662.00 | 667.00 | 00:00:00 | | 2005-06-20 | 1,869,100 | 669.00 | 669.00 | 659.00 | 660.00 | 00:00:00 | | 2005-06-21 | 1,357,400 | 659.00 | 662.00 | 658.00 | 659.00 | 00:00:00 | | 2005-06-22 | 2,037,900 | 656.00 | 670.50 | 656.00 | 667.50 | 00:00:00 | | 2005-06-23 | 1,484,600 | 669.50 | 672.00 | 660.50 | 663.00 | 00:00:00 | | 2005-06-24 | 2,455,700 | 659.50 | 661.00 | 653.50 | 656.50 | 00:00:00 | | 2005-06-27 | 3,534,100 | 651.50 | 655.00 | 647.50 | 649.00 | 00:00:00 | | 2005-06-28 | 2,743,600 | 647.50 | 651.50 | 646.00 | 649.50 | 00:00:00 | | 2005-06-29 | 1,669,500 | 655.00 | 655.00 | 650.50 | 653.50 | 00:00:00 | | 2005-06-30 | 2,126,300 | 649.00 | 662.50 | 649.00 | 657.50 | 00:00:00 | | 2005-07-01 | 1,624,600 | 654.50 | 666.50 | 653.00 | 662.00 | 00:00:00 | | 2005-07-04 | 1,107,700 | 659.50 | 663.00 | 657.50 | 661.00 | 00:00:00 | | 2005-07-05 | 1,998,800 | 657.50 | 662.00 | 653.50 | 660.50 | 00:00:00 | | 2005-07-06 | 2,042,100 | 662.50 | 669.50 | 662.00 | 667.50 | 00:00:00 | | 2005-07-07 | 3,955,800 | 667.50 | 667.50 | 642.50 | 658.50 | 00:00:00 | | 2005-07-08 | 936,500 | 663.00 | 666.50 | 659.50 | 665.50 | 00:00:00 | | 2005-07-11 | 2,543,500 | 672.00 | 672.00 | 664.50 | 668.50 | 00:00:00 | | 2005-07-12 | 1,988,300 | 674.00 | 674.00 | 664.50 | 665.00 | 00:00:00 | | 2005-07-13 | 1,513,900 | 663.50 | 671.50 | 663.50 | 664.50 | 00:00:00 | | 2005-07-14 | 2,421,500 | 662.00 | 672.00 | 662.00 | 667.50 | 00:00:00 | | 2005-07-15 | 7,098,700 | 667.50 | 670.00 | 662.00 | 664.50 | 00:00:00 | | 2005-07-18 | 4,716,700 | 664.50 | 668.50 | 662.50 | 663.50 | 00:00:00 | | 2005-07-19 | 4,451,000 | 663.00 | 665.50 | 655.00 | 661.00 | 00:00:00 | | 2005-07-20 | 9,677,900 | 663.50 | 665.50 | 659.50 | 664.00 | 00:00:00 | | 2005-07-21 | 3,746,200 | 668.50 | 670.50 | 660.00 | 664.50 | 00:00:00 | | 2005-07-22 | 4,634,900 | 662.00 | 672.00 | 662.00 | 668.00 | 00:00:00 | | 2005-07-25 | 7,878,700 | 675.00 | 681.00 | 671.00 | 680.00 | 00:00:00 | | 2005-07-26 | 6,015,600 | 676.50 | 679.50 | 674.00 | 676.00 | 00:00:00 | | 2005-07-27 | 5,142,000 | 679.00 | 683.50 | 677.00 | 678.50 | 00:00:00 | | 2005-07-28 | 5,299,900 | 681.50 | 685.00 | 654.50 | 678.00 | 00:00:00 | | 2005-07-29 | 9,744,500 | 677.50 | 692.50 | 677.50 | 681.00 | 00:00:00 | | 2005-08-01 | 4,905,300 | 683.50 | 683.50 | 676.50 | 680.00 | 00:00:00 | | 2005-08-02 | 2,639,100 | 679.00 | 683.50 | 678.00 | 682.00 | 00:00:00 | | 2005-08-03 | 3,762,500 | 682.00 | 682.00 | 678.00 | 680.50 | 00:00:00 | | 2005-08-04 | 3,085,100 | 682.50 | 684.00 | 678.50 | 682.00 | 00:00:00 | | 2005-08-05 | 4,238,900 | 681.00 | 690.00 | 680.00 | 685.00 | 00:00:00 | | 2005-08-08 | 1,445,800 | 688.50 | 691.00 | 682.50 | 683.50 | 00:00:00 | | 2005-08-09 | 2,918,200 | 680.50 | 683.50 | 677.00 | 682.00 | 00:00:00 | | 2005-08-10 | 3,585,600 | 682.00 | 691.00 | 680.50 | 689.50 | 00:00:00 | | 2005-08-11 | 5,957,700 | 684.50 | 686.50 | 675.50 | 679.00 | 00:00:00 | | 2005-08-12 | 4,107,200 | 682.50 | 686.00 | 679.00 | 683.50 | 00:00:00 | | 2005-08-15 | 2,794,700 | 681.00 | 688.00 | 679.50 | 679.50 | 00:00:00 | | 2005-08-16 | 5,711,900 | 680.50 | 691.00 | 679.50 | 686.50 | 00:00:00 | | 2005-08-17 | 4,665,600 | 684.00 | 686.00 | 681.50 | 685.00 | 00:00:00 | | 2005-08-18 | 5,626,600 | 686.00 | 693.00 | 682.00 | 691.50 | 00:00:00 | | 2005-08-19 | 6,380,400 | 693.00 | 697.00 | 687.00 | 694.50 | 00:00:00 | | 2005-08-22 | 2,572,700 | 692.50 | 692.50 | 687.50 | 687.50 | 00:00:00 | | 2005-08-23 | 4,111,600 | 687.00 | 696.50 | 683.50 | 693.00 | 00:00:00 | | 2005-08-24 | 5,426,900 | 684.50 | 686.00 | 670.50 | 673.50 | 00:00:00 | | 2005-08-25 | 2,213,100 | 671.00 | 673.00 | 664.00 | 670.50 | 00:00:00 | | 2005-08-26 | 1,309,300 | 670.50 | 673.50 | 668.00 | 668.00 | 00:00:00 | | 2005-08-29 | 0 | 668.00 | 668.00 | 668.00 | 668.00 | 00:00:00 | | 2005-08-30 | 3,597,300 | 671.00 | 672.00 | 657.00 | 660.00 | 00:00:00 | | 2005-08-31 | 4,623,100 | 662.50 | 670.00 | 660.50 | 668.00 | 00:00:00 | | 2005-09-01 | 5,323,700 | 670.00 | 672.00 | 659.50 | 666.50 | 00:00:00 | | 2005-09-02 | 7,936,500 | 664.00 | 668.50 | 664.00 | 666.50 | 00:00:00 | | 2005-09-05 | 9,062,600 | 666.00 | 667.00 | 656.00 | 665.50 | 00:00:00 | | 2005-09-06 | 10,085,400 | 668.00 | 674.00 | 666.50 | 672.00 | 00:00:00 | | 2005-09-07 | 10,186,600 | 672.00 | 680.00 | 672.00 | 678.50 | 00:00:00 | | 2005-09-08 | 2,595,100 | 678.50 | 682.00 | 676.00 | 678.50 | 00:00:00 | | 2005-09-09 | 2,620,000 | 681.00 | 681.50 | 674.50 | 679.50 | 00:00:00 | | 2005-09-12 | 3,326,200 | 685.00 | 685.00 | 676.00 | 677.50 | 00:00:00 | | 2005-09-13 | 6,627,600 | 675.00 | 678.50 | 665.50 | 668.00 | 00:00:00 | | 2005-09-14 | 6,600,500 | 668.50 | 668.50 | 661.50 | 664.50 | 00:00:00 | | 2005-09-15 | 3,313,000 | 662.00 | 669.00 | 662.00 | 667.00 | 00:00:00 | | 2005-09-16 | 6,787,900 | 664.50 | 666.00 | 657.50 | 659.50 | 00:00:00 | | 2005-09-19 | 7,121,800 | 657.00 | 659.50 | 653.50 | 656.00 | 00:00:00 | | 2005-09-20 | 5,234,700 | 659.00 | 661.00 | 654.50 | 660.00 | 00:00:00 | | 2005-09-21 | 3,112,100 | 652.00 | 665.50 | 650.50 | 652.50 | 00:00:00 | | 2005-09-22 | 2,360,700 | 650.00 | 653.00 | 650.00 | 652.00 | 00:00:00 | | 2005-09-23 | 2,710,600 | 651.50 | 656.50 | 651.50 | 655.00 | 00:00:00 | | 2005-09-26 | 4,249,100 | 659.00 | 659.50 | 651.00 | 658.50 | 00:00:00 | | 2005-09-27 | 3,802,800 | 654.50 | 659.50 | 653.00 | 658.00 | 00:00:00 | | 2005-09-28 | 2,716,000 | 663.00 | 663.50 | 657.00 | 661.50 | 00:00:00 | | 2005-09-29 | 3,112,000 | 663.00 | 663.00 | 654.50 | 657.00 | 00:00:00 | | 2005-09-30 | 2,747,300 | 661.00 | 663.00 | 657.50 | 659.00 | 00:00:00 | | 2005-10-03 | 3,896,800 | 659.50 | 666.00 | 657.00 | 663.50 | 00:00:00 | | 2005-10-04 | 2,361,700 | 666.00 | 667.00 | 659.50 | 662.50 | 00:00:00 | | 2005-10-05 | 3,271,700 | 659.50 | 663.00 | 659.00 | 659.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
