|
 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 | | 2006-03-22 | 3,547,700 | 780.00 | 800.00 | 780.00 | 797.50 | 00:00:00 | | 2006-03-23 | 9,197,700 | 802.50 | 819.00 | 797.50 | 810.00 | 00:00:00 | | 2006-03-24 | 6,233,900 | 814.00 | 817.00 | 807.50 | 810.50 | 00:00:00 | | 2006-03-27 | 9,013,300 | 814.00 | 814.00 | 802.00 | 802.50 | 00:00:00 | | 2006-03-28 | 8,015,600 | 804.00 | 807.00 | 791.50 | 796.00 | 00:00:00 | | 2006-03-29 | 7,515,700 | 796.00 | 796.00 | 786.00 | 789.50 | 00:00:00 | | 2006-03-30 | 4,845,600 | 795.50 | 798.00 | 788.00 | 795.50 | 00:00:00 | | 2006-03-31 | 4,798,300 | 790.50 | 801.00 | 790.50 | 798.00 | 00:00:00 | | 2006-04-03 | 3,826,700 | 798.00 | 805.00 | 792.00 | 796.00 | 00:00:00 | | 2006-04-04 | 4,019,800 | 792.00 | 798.00 | 790.00 | 797.00 | 00:00:00 | | 2006-04-05 | 4,776,300 | 785.50 | 789.50 | 774.50 | 787.00 | 00:00:00 | | 2006-04-06 | 16,972,400 | 786.00 | 790.00 | 770.50 | 771.50 | 00:00:00 | | 2006-04-07 | 3,253,900 | 774.50 | 774.50 | 762.00 | 763.00 | 00:00:00 | | 2006-04-10 | 10,328,600 | 763.00 | 784.00 | 762.50 | 781.00 | 00:00:00 | | 2006-04-11 | 6,959,000 | 778.50 | 780.50 | 767.50 | 771.50 | 00:00:00 | | 2006-04-12 | 7,166,900 | 774.00 | 778.50 | 767.00 | 772.50 | 00:00:00 | | 2006-04-13 | 4,944,500 | 771.00 | 778.00 | 768.00 | 777.50 | 00:00:00 | | 2006-04-14 | 0 | 777.50 | 777.50 | 777.50 | 777.50 | 00:00:00 | | 2006-04-17 | 0 | 777.50 | 777.50 | 777.50 | 777.50 | 00:00:00 | | 2006-04-18 | 7,204,300 | 770.00 | 771.50 | 758.50 | 760.00 | 00:00:00 | | 2006-04-19 | 7,848,700 | 766.00 | 766.00 | 751.50 | 762.00 | 00:00:00 | | 2006-04-20 | 17,511,200 | 759.00 | 763.00 | 754.00 | 757.50 | 00:00:00 | | 2006-04-21 | 6,345,200 | 763.00 | 770.00 | 757.50 | 761.00 | 00:00:00 | | 2006-04-24 | 5,910,000 | 757.50 | 764.00 | 750.50 | 755.50 | 00:00:00 | | 2006-04-25 | 8,323,400 | 760.50 | 766.50 | 754.50 | 758.50 | 00:00:00 | | 2006-04-26 | 13,265,900 | 761.00 | 762.00 | 751.00 | 758.00 | 00:00:00 | | 2006-04-27 | 4,660,300 | 755.50 | 767.00 | 752.00 | 765.50 | 00:00:00 | | 2006-04-28 | 6,551,600 | 765.50 | 767.50 | 755.50 | 760.00 | 00:00:00 | | 2006-05-01 | 0 | 760.00 | 760.00 | 760.00 | 760.00 | 00:00:00 | | 2006-05-02 | 6,062,600 | 756.50 | 766.50 | 756.50 | 763.00 | 00:00:00 | | 2006-05-03 | 6,991,000 | 761.50 | 764.00 | 755.00 | 757.00 | 00:00:00 | | 2006-05-04 | 4,976,500 | 755.00 | 766.00 | 755.00 | 759.50 | 00:00:00 | | 2006-05-05 | 6,962,100 | 761.50 | 780.50 | 761.00 | 779.00 | 00:00:00 | | 2006-05-08 | 3,096,500 | 779.00 | 784.50 | 764.50 | 767.50 | 00:00:00 | | 2006-05-09 | 5,849,000 | 765.50 | 776.00 | 765.50 | 772.50 | 00:00:00 | | 2006-05-10 | 3,665,300 | 774.00 | 774.50 | 762.00 | 764.00 | 00:00:00 | | 2006-05-11 | 3,627,100 | 768.00 | 777.00 | 764.00 | 765.00 | 00:00:00 | | 2006-05-12 | 5,619,600 | 760.00 | 765.50 | 748.00 | 749.00 | 00:00:00 | | 2006-05-15 | 7,961,200 | 746.50 | 746.50 | 718.00 | 740.00 | 00:00:00 | | 2006-05-16 | 4,630,900 | 737.50 | 741.61 | 732.65 | 738.00 | 00:00:00 | | 2006-05-17 | 6,498,700 | 743.50 | 743.50 | 716.00 | 717.50 | 00:00:00 | | 2006-05-18 | 4,124,100 | 718.00 | 723.20 | 705.92 | 719.00 | 00:00:00 | | 2006-05-19 | 5,369,600 | 714.00 | 718.34 | 705.17 | 710.50 | 00:00:00 | | 2006-05-22 | 6,621,400 | 708.00 | 708.02 | 691.70 | 695.00 | 00:00:00 | | 2006-05-23 | 6,605,900 | 698.00 | 719.00 | 698.00 | 717.00 | 00:00:00 | | 2006-05-24 | 6,624,100 | 712.00 | 720.00 | 707.50 | 710.00 | 00:00:00 | | 2006-05-25 | 2,961,600 | 708.00 | 719.00 | 705.60 | 719.00 | 00:00:00 | | 2006-05-26 | 4,679,600 | 720.00 | 735.00 | 720.00 | 735.00 | 00:00:00 | | 2006-05-29 | 0 | 735.00 | 735.00 | 735.00 | 735.00 | 00:00:00 | | 2006-05-30 | 3,775,800 | 730.50 | 731.00 | 718.50 | 722.00 | 00:00:00 | | 2006-05-31 | 5,323,600 | 720.50 | 730.00 | 711.50 | 721.50 | 00:00:00 | | 2006-06-01 | 3,820,900 | 715.50 | 730.11 | 710.33 | 730.00 | 00:00:00 | | 2006-06-02 | 6,886,400 | 737.50 | 739.50 | 726.00 | 736.50 | 00:00:00 | | 2006-06-05 | 2,943,000 | 737.00 | 737.00 | 725.25 | 728.00 | 00:00:00 | | 2006-06-06 | 6,276,000 | 723.00 | 723.00 | 710.50 | 712.50 | 00:00:00 | | 2006-06-07 | 6,893,900 | 713.00 | 730.00 | 713.58 | 730.00 | 00:00:00 | | 2006-06-08 | 5,451,800 | 715.00 | 720.50 | 710.50 | 714.00 | 00:00:00 | | 2006-06-09 | 4,603,300 | 720.00 | 722.37 | 714.00 | 717.00 | 00:00:00 | | 2006-06-12 | 2,970,400 | 716.50 | 715.35 | 707.84 | 710.00 | 00:00:00 | | 2006-06-13 | 6,403,800 | 697.50 | 707.50 | 685.50 | 693.50 | 00:00:00 | | 2006-06-14 | 3,421,700 | 697.00 | 715.28 | 684.61 | 688.00 | 00:00:00 | | 2006-06-15 | 5,738,200 | 688.50 | 699.89 | 688.50 | 696.00 | 00:00:00 | | 2006-06-16 | 6,603,400 | 707.00 | 708.00 | 699.00 | 700.00 | 00:00:00 | | 2006-06-19 | 2,851,000 | 709.00 | 708.73 | 701.48 | 706.50 | 00:00:00 | | 2006-06-20 | 2,484,800 | 703.50 | 704.00 | 698.00 | 703.00 | 00:00:00 | | 2006-06-21 | 2,787,500 | 706.50 | 706.50 | 695.00 | 702.00 | 00:00:00 | | 2006-06-22 | 2,522,200 | 712.00 | 719.44 | 702.07 | 705.00 | 00:00:00 | | 2006-06-23 | 3,455,900 | 707.50 | 710.34 | 699.73 | 701.50 | 00:00:00 | | 2006-06-26 | 4,035,900 | 703.50 | 713.00 | 701.00 | 710.00 | 00:00:00 | | 2006-06-27 | 4,840,700 | 717.00 | 718.08 | 695.50 | 695.50 | 00:00:00 | | 2006-06-28 | 4,077,900 | 695.00 | 709.65 | 695.00 | 706.50 | 00:00:00 | | 2006-06-29 | 5,094,000 | 709.00 | 727.00 | 709.00 | 725.00 | 00:00:00 | | 2006-06-30 | 4,326,200 | 738.00 | 742.00 | 725.50 | 736.50 | 00:00:00 | | 2006-07-03 | 3,961,900 | 737.00 | 748.50 | 727.00 | 729.00 | 00:00:00 | | 2006-07-04 | 2,509,500 | 728.00 | 731.00 | 722.00 | 728.50 | 00:00:00 | | 2006-07-05 | 2,924,800 | 727.00 | 732.00 | 725.50 | 727.50 | 00:00:00 | | 2006-07-06 | 3,589,300 | 727.50 | 729.50 | 721.00 | 727.00 | 00:00:00 | | 2006-07-07 | 3,679,300 | 724.00 | 730.50 | 720.00 | 726.00 | 00:00:00 | | 2006-07-10 | 3,185,200 | 723.50 | 727.00 | 720.00 | 721.00 | 00:00:00 | | 2006-07-11 | 4,259,100 | 720.50 | 725.00 | 716.50 | 718.50 | 00:00:00 | | 2006-07-12 | 3,833,300 | 720.50 | 724.50 | 719.00 | 721.00 | 00:00:00 | | 2006-07-13 | 4,560,300 | 716.50 | 716.50 | 699.50 | 701.00 | 00:00:00 | | 2006-07-14 | 1,843,000 | 697.00 | 704.00 | 690.50 | 691.00 | 00:00:00 | | 2006-07-17 | 2,996,000 | 691.00 | 692.00 | 682.50 | 689.00 | 00:00:00 | | 2006-07-18 | 3,727,700 | 684.00 | 692.00 | 684.00 | 689.50 | 00:00:00 | | 2006-07-19 | 5,924,200 | 695.50 | 699.50 | 688.00 | 698.50 | 00:00:00 | | 2006-07-20 | 2,834,500 | 699.50 | 712.00 | 699.50 | 709.00 | 00:00:00 | | 2006-07-21 | 2,494,100 | 709.00 | 709.50 | 698.00 | 701.00 | 00:00:00 | | 2006-07-24 | 1,472,100 | 704.00 | 715.50 | 704.00 | 715.50 | 00:00:00 | | 2006-07-25 | 3,018,900 | 715.00 | 717.50 | 707.00 | 710.50 | 00:00:00 | | 2006-07-26 | 5,426,300 | 712.50 | 724.00 | 711.00 | 723.50 | 00:00:00 | | 2006-07-27 | 4,902,500 | 711.00 | 730.50 | 711.00 | 720.00 | 00:00:00 | | 2006-07-28 | 5,538,400 | 719.50 | 727.00 | 714.50 | 719.50 | 00:00:00 | | 2006-07-31 | 6,319,900 | 725.00 | 738.50 | 725.00 | 727.00 | 00:00:00 | | 2006-08-01 | 4,492,300 | 722.50 | 729.50 | 721.00 | 723.50 | 00:00:00 | | 2006-08-02 | 4,457,200 | 724.00 | 735.00 | 723.00 | 733.00 | 00:00:00 | | 2006-08-03 | 0 | 733.00 | 733.00 | 733.00 | 733.00 | 00:00:00 | | 2006-08-04 | 4,987,500 | 729.00 | 732.00 | 722.50 | 731.00 | 00:00:00 | | 2006-08-07 | 3,755,700 | 726.50 | 732.00 | 724.00 | 727.50 | 00:00:00 | | 2006-08-08 | 4,142,900 | 733.00 | 735.00 | 726.50 | 731.50 | 00:00:00 | | 2006-08-09 | 6,061,500 | 734.00 | 747.00 | 729.50 | 743.00 | 00:00:00 | | 2006-08-10 | 6,303,400 | 738.50 | 749.50 | 731.00 | 748.00 | 00:00:00 | | 2006-08-11 | 3,015,600 | 749.50 | 755.50 | 746.50 | 754.00 | 00:00:00 | | 2006-08-14 | 1,817,000 | 759.50 | 768.00 | 757.50 | 762.50 | 00:00:00 | | 2006-08-15 | 9,808,200 | 759.00 | 765.00 | 758.00 | 759.50 | 00:00:00 | | 2006-08-16 | 4,829,700 | 756.00 | 759.00 | 749.00 | 756.50 | 00:00:00 | | 2006-08-17 | 4,579,300 | 755.00 | 770.00 | 754.00 | 766.50 | 00:00:00 | | 2006-08-18 | 2,933,300 | 765.00 | 771.00 | 761.00 | 762.50 | 00:00:00 | | 2006-08-21 | 1,635,400 | 761.50 | 768.00 | 761.00 | 765.00 | 00:00:00 | | 2006-08-22 | 3,495,300 | 765.00 | 766.50 | 758.50 | 760.50 | 00:00:00 | | 2006-08-23 | 5,142,700 | 754.50 | 755.00 | 737.00 | 737.50 | 00:00:00 | | 2006-08-24 | 3,830,700 | 742.00 | 748.00 | 733.50 | 744.00 | 00:00:00 | | 2006-08-25 | 2,461,400 | 741.00 | 743.50 | 736.50 | 743.50 | 00:00:00 | | 2006-08-28 | 0 | 743.50 | 743.50 | 743.50 | 743.50 | 00:00:00 | | 2006-08-29 | 4,191,000 | 748.00 | 751.00 | 739.00 | 740.50 | 00:00:00 | | 2006-08-30 | 6,246,600 | 740.50 | 750.50 | 732.50 | 749.00 | 00:00:00 | | 2006-08-31 | 3,686,600 | 748.50 | 752.00 | 741.50 | 747.00 | 00:00:00 | | 2006-09-01 | 3,236,300 | 751.00 | 758.00 | 747.50 | 756.00 | 00:00:00 | | 2006-09-04 | 1,285,300 | 754.50 | 756.50 | 750.50 | 755.00 | 00:00:00 | | 2006-09-05 | 2,677,800 | 754.00 | 754.00 | 745.50 | 746.50 | 00:00:00 | | 2006-09-06 | 1,478,900 | 749.00 | 750.00 | 741.00 | 746.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
