Pearson (PSON) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pearson

Date Open High Low Close* Volume
20/06/2011 1,143.00p 1,152.00p 1,138.00p 1,150.00p 1614392
17/06/2011 1,140.00p 1,156.00p 1,134.00p 1,150.00p 3417572
16/06/2011 1,156.00p 1,158.00p 1,135.00p 1,146.00p 2686472
15/06/2011 1,173.00p 1,175.00p 1,164.00p 1,165.00p 1853853
14/06/2011 1,175.00p 1,178.00p 1,171.00p 1,175.00p 1653721
13/06/2011 1,172.00p 1,175.00p 1,158.00p 1,171.00p 1220711
10/06/2011 1,158.00p 1,194.00p 1,151.00p 1,168.00p 4489392
09/06/2011 1,134.00p 1,165.00p 1,134.00p 1,161.00p 2810692
08/06/2011 1,142.00p 1,148.00p 1,131.00p 1,137.00p 1326038
07/06/2011 1,145.00p 1,159.00p 1,143.00p 1,145.00p 1358651
06/06/2011 1,139.00p 1,144.00p 1,135.00p 1,143.00p 1223808
03/06/2011 1,141.00p 1,145.00p 1,129.00p 1,137.00p 1375151
02/06/2011 1,115.00p 1,147.01p 1,104.00p 1,135.00p 2286034
01/06/2011 1,145.00p 1,151.00p 1,122.00p 1,126.00p 1621280
31/05/2011 1,131.00p 1,145.00p 1,129.00p 1,142.00p 1649967
27/05/2011 1,130.00p 1,132.00p 1,122.00p 1,125.00p 1652487
26/05/2011 1,123.00p 1,129.00p 1,116.00p 1,121.00p 1345612
25/05/2011 1,123.00p 1,133.00p 1,112.00p 1,123.00p 1656213
24/05/2011 1,138.00p 1,138.00p 1,129.00p 1,131.00p 1167732
23/05/2011 1,140.00p 1,143.00p 1,123.00p 1,138.00p 2450610
20/05/2011 1,161.00p 1,171.00p 1,146.00p 1,154.00p 1593288
19/05/2011 1,155.00p 1,162.00p 1,150.00p 1,158.00p 1669254
18/05/2011 1,154.00p 1,154.00p 1,140.00p 1,149.00p 1232340
17/05/2011 1,149.00p 1,166.00p 1,144.00p 1,144.00p 1876357
16/05/2011 1,167.00p 1,168.00p 1,141.00p 1,155.00p 1683537
13/05/2011 1,162.00p 1,189.00p 1,162.00p 1,171.00p 2437116
12/05/2011 1,150.00p 1,166.00p 1,147.00p 1,160.00p 1744023
11/05/2011 1,150.00p 1,160.00p 1,147.00p 1,157.00p 3334240
10/05/2011 1,137.00p 1,153.00p 1,134.00p 1,150.00p 1471614
09/05/2011 1,142.00p 1,147.00p 1,132.00p 1,136.00p 1218870
06/05/2011 1,130.00p 1,151.00p 1,123.00p 1,148.00p 2261617
05/05/2011 1,132.00p 1,138.00p 1,124.00p 1,125.00p 2315696
04/05/2011 1,148.00p 1,156.00p 1,126.00p 1,130.00p 2258286
03/05/2011 1,153.00p 1,174.89p 1,132.00p 1,149.00p 2391606
28/04/2011 1,155.00p 1,162.00p 1,144.00p 1,151.00p 2683251
27/04/2011 1,142.00p 1,159.00p 1,139.00p 1,159.00p 1296025
26/04/2011 1,141.00p 1,149.00p 1,128.00p 1,141.00p 1376818
21/04/2011 1,136.00p 1,139.00p 1,127.00p 1,131.00p 896886
20/04/2011 1,116.00p 1,130.00p 1,114.00p 1,129.00p 1664666
19/04/2011 1,096.00p 1,109.00p 1,089.00p 1,106.00p 1480856
18/04/2011 1,101.00p 1,104.35p 1,089.00p 1,091.00p 1608848
15/04/2011 1,108.00p 1,108.00p 1,092.00p 1,098.00p 1591227
14/04/2011 1,085.00p 1,110.00p 1,085.00p 1,106.00p 2351362
13/04/2011 1,086.00p 1,104.00p 1,085.00p 1,097.00p 1451312
12/04/2011 1,102.00p 1,105.00p 1,085.00p 1,087.00p 1695557
11/04/2011 1,100.00p 1,110.00p 1,095.00p 1,104.00p 1158806
08/04/2011 1,106.00p 1,128.50p 1,099.00p 1,104.00p 984600
07/04/2011 1,120.00p 1,120.00p 1,093.00p 1,098.00p 1718061
06/04/2011 1,126.00p 1,127.00p 1,112.00p 1,116.00p 1678241
05/04/2011 1,150.00p 1,153.00p 1,137.00p 1,146.00p 2346205
04/04/2011 1,134.00p 1,158.00p 1,132.00p 1,149.00p 1807508
01/04/2011 1,109.00p 1,139.00p 1,102.00p 1,138.00p 2598423
31/03/2011 1,105.00p 1,108.00p 1,078.30p 1,101.00p 1808590
30/03/2011 1,098.00p 1,109.00p 1,089.00p 1,103.00p 1833337
29/03/2011 1,085.00p 1,092.00p 1,078.00p 1,090.00p 1581613
28/03/2011 1,083.00p 1,087.00p 1,077.00p 1,081.00p 903559
25/03/2011 1,083.00p 1,085.00p 1,075.00p 1,080.00p 1451268
24/03/2011 1,071.00p 1,085.00p 1,070.00p 1,077.00p 1770895
23/03/2011 1,074.00p 1,078.00p 1,061.00p 1,072.00p 1365128
22/03/2011 1,079.00p 1,096.00p 1,072.00p 1,076.00p 2476297
21/03/2011 1,069.00p 1,083.00p 1,056.00p 1,081.00p 1718085
18/03/2011 1,056.00p 1,063.00p 1,044.01p 1,057.00p 3463122
17/03/2011 1,050.00p 1,059.00p 1,041.00p 1,054.00p 1806256
16/03/2011 1,074.00p 1,079.00p 1,041.00p 1,041.00p 2538168
15/03/2011 1,069.00p 1,076.00p 1,057.00p 1,069.00p 2442755
14/03/2011 1,089.00p 1,095.00p 1,080.00p 1,082.00p 2369728
11/03/2011 1,101.00p 1,104.00p 1,090.00p 1,094.00p 2321783
10/03/2011 1,099.00p 1,113.00p 1,093.00p 1,105.00p 2981428
09/03/2011 1,107.00p 1,110.00p 1,092.00p 1,105.00p 1353114
08/03/2011 1,117.00p 1,117.00p 1,092.00p 1,100.00p 2687693
07/03/2011 1,094.00p 1,128.00p 1,082.00p 1,100.00p 2707468
04/03/2011 1,061.00p 1,101.00p 1,056.00p 1,091.00p 3211988
03/03/2011 1,047.00p 1,060.92p 1,043.00p 1,054.00p 1563535
02/03/2011 1,029.00p 1,047.00p 1,027.00p 1,040.00p 1673786
01/03/2011 1,058.00p 1,062.00p 1,022.00p 1,035.00p 2585494
28/02/2011 1,051.00p 1,066.00p 1,047.00p 1,050.00p 3305438
25/02/2011 1,021.00p 1,041.10p 1,016.00p 1,041.00p 1422505
24/02/2011 1,013.00p 1,016.00p 998.00p 1,013.00p 1702642
23/02/2011 1,025.00p 1,030.00p 1,012.00p 1,013.00p 1050754
22/02/2011 1,029.00p 1,033.00p 1,002.00p 1,030.00p 2294841
21/02/2011 1,052.00p 1,066.00p 1,032.00p 1,032.00p 1574534
18/02/2011 1,053.00p 1,058.11p 1,047.00p 1,058.00p 1150394
17/02/2011 1,051.00p 1,054.00p 1,043.00p 1,048.00p 880138
16/02/2011 1,056.00p 1,059.62p 1,043.00p 1,052.00p 2444309
15/02/2011 1,056.00p 1,060.00p 1,045.00p 1,056.00p 1854809
14/02/2011 1,064.00p 1,068.00p 1,047.00p 1,054.00p 1034115
11/02/2011 1,062.00p 1,066.00p 1,049.89p 1,064.00p 1529822
10/02/2011 1,062.00p 1,066.00p 1,051.00p 1,060.00p 1044151
09/02/2011 1,055.00p 1,066.00p 1,050.00p 1,060.00p 1511514
08/02/2011 1,051.00p 1,056.00p 1,041.00p 1,051.00p 1257891
07/02/2011 1,044.00p 1,058.00p 1,039.00p 1,053.00p 1203463
04/02/2011 1,043.00p 1,046.09p 1,035.00p 1,040.00p 989916
03/02/2011 1,044.00p 1,046.00p 1,031.91p 1,040.00p 990137
02/02/2011 1,050.00p 1,051.00p 1,035.00p 1,042.00p 1747331
01/02/2011 1,031.00p 1,047.10p 1,028.00p 1,047.00p 1455860
31/01/2011 1,036.00p 1,039.00p 1,019.00p 1,024.00p 1239412
28/01/2011 1,052.00p 1,056.00p 1,033.00p 1,039.00p 1461818
27/01/2011 1,068.00p 1,068.00p 1,049.00p 1,049.00p 1674448
26/01/2011 1,052.00p 1,071.00p 1,048.00p 1,066.00p 2637791
25/01/2011 1,058.00p 1,058.00p 1,031.00p 1,046.00p 1722381
24/01/2011 1,047.00p 1,058.00p 1,042.00p 1,054.00p 1133973
21/01/2011 1,043.00p 1,049.00p 1,033.00p 1,043.00p 1621893
20/01/2011 1,057.00p 1,064.00p 1,032.00p 1,039.00p 2642874
19/01/2011 1,040.00p 1,078.00p 1,036.00p 1,051.00p 6240392
18/01/2011 1,012.00p 1,014.00p 1,001.00p 1,006.00p 1621533
17/01/2011 999.00p 1,015.84p 999.00p 1,001.00p 1684782
14/01/2011 1,010.00p 1,010.00p 992.50p 997.00p 1730105
13/01/2011 985.00p 1,013.00p 984.50p 1,010.00p 2466936
12/01/2011 985.50p 991.50p 971.50p 984.50p 1729183
11/01/2011 988.00p 990.50p 980.50p 987.50p 1876280
10/01/2011 994.00p 1,000.00p 978.50p 983.00p 2166245
07/01/2011 1,014.00p 1,015.00p 996.50p 996.50p 1869851
06/01/2011 1,015.00p 1,027.00p 1,010.00p 1,013.00p 1939145
05/01/2011 1,016.00p 1,018.00p 997.50p 1,009.00p 1659681
04/01/2011 1,031.00p 1,047.00p 1,016.00p 1,017.00p 2396527
31/12/2010 1,019.00p 1,022.00p 1,008.00p 1,008.00p 461708
30/12/2010 1,023.00p 1,028.00p 1,013.00p 1,015.00p 560099
29/12/2010 1,036.00p 1,039.00p 1,025.00p 1,025.00p 535965
24/12/2010 1,028.00p 1,036.00p 1,026.00p 1,034.00p 108654
23/12/2010 1,028.00p 1,043.00p 1,026.00p 1,027.00p 1517954
22/12/2010 1,023.00p 1,032.00p 1,020.00p 1,026.00p 887565
21/12/2010 1,021.00p 1,029.00p 1,017.00p 1,021.00p 1016590
20/12/2010 1,024.00p 1,030.00p 1,011.00p 1,016.00p 1875459
17/12/2010 1,030.00p 1,037.00p 1,016.00p 1,017.00p 1957675
16/12/2010 1,006.00p 1,027.00p 1,006.00p 1,024.00p 2233360
15/12/2010 1,006.00p 1,012.00p 1,000.89p 1,005.00p 1708879
14/12/2010 1,016.00p 1,017.00p 998.00p 998.00p 3078609
13/12/2010 1,012.00p 1,020.00p 1,012.00p 1,016.00p 830746
10/12/2010 1,019.00p 1,020.00p 1,004.00p 1,011.00p 2003509
09/12/2010 1,018.00p 1,028.00p 1,011.00p 1,014.00p 1750228
08/12/2010 999.00p 1,012.00p 991.50p 1,010.00p 2050891
07/12/2010 982.50p 1,007.00p 982.50p 1,002.00p 2256727
06/12/2010 994.50p 997.00p 978.50p 978.50p 1971676
03/12/2010 979.50p 1,000.01p 979.50p 994.50p 2321828
02/12/2010 962.00p 982.00p 958.50p 982.00p 2478192
01/12/2010 930.00p 961.00p 926.00p 960.50p 3528893
30/11/2010 935.00p 943.50p 924.50p 926.00p 2654085
29/11/2010 955.50p 958.50p 931.50p 931.50p 1553427
26/11/2010 951.50p 953.50p 945.50p 953.00p 1897373
25/11/2010 946.50p 955.00p 941.00p 954.50p 1712770
24/11/2010 934.00p 949.00p 925.00p 945.50p 2876806
23/11/2010 935.00p 943.00p 933.50p 933.50p 2180896
22/11/2010 936.50p 948.00p 935.50p 939.00p 2074708
19/11/2010 938.50p 940.00p 928.50p 930.50p 1895319
18/11/2010 940.00p 949.00p 936.50p 937.50p 1665413
17/11/2010 930.00p 936.50p 923.50p 936.00p 1967251
16/11/2010 949.00p 949.00p 921.00p 930.00p 2928931
15/11/2010 944.00p 951.50p 939.50p 949.00p 1370046
12/11/2010 952.50p 963.00p 945.00p 948.00p 2894508
11/11/2010 969.00p 969.00p 953.50p 957.00p 1595675
10/11/2010 967.50p 971.50p 955.50p 962.50p 1440563
09/11/2010 973.00p 977.00p 965.50p 972.50p 1712559
08/11/2010 976.00p 976.50p 970.00p 972.50p 1141479
05/11/2010 972.00p 976.00p 962.00p 972.00p 1156646
04/11/2010 980.50p 981.50p 970.00p 973.50p 1353256
03/11/2010 977.50p 979.00p 969.00p 972.00p 1970843
02/11/2010 955.00p 973.66p 953.00p 971.00p 2376564
01/11/2010 963.00p 963.00p 952.00p 958.00p 1599116
29/10/2010 954.50p 958.50p 949.50p 954.50p 2674912
28/10/2010 957.50p 959.50p 951.50p 954.50p 1690142
27/10/2010 963.00p 967.50p 949.50p 950.50p 2209449
26/10/2010 945.50p 970.00p 945.00p 966.00p 3593047
25/10/2010 989.50p 990.00p 945.00p 947.50p 5082585
22/10/2010 984.00p 987.50p 974.00p 976.00p 2153951
21/10/2010 974.50p 989.00p 967.50p 986.00p 3987845
20/10/2010 981.50p 981.50p 973.00p 975.00p 1600279
19/10/2010 988.50p 992.00p 980.00p 981.00p 2232521
18/10/2010 992.50p 995.00p 984.50p 986.50p 1520372
15/10/2010 998.00p 1,001.00p 989.50p 993.00p 8831785
14/10/2010 1,009.00p 1,012.00p 986.50p 991.00p 5734236
13/10/2010 1,011.00p 1,016.00p 1,007.00p 1,009.00p 2291079
12/10/2010 999.00p 1,007.00p 991.50p 1,005.00p 1282552
11/10/2010 1,002.00p 1,002.00p 993.50p 1,000.00p 876753
08/10/2010 992.50p 997.50p 986.50p 995.00p 1184581
07/10/2010 1,008.00p 1,008.00p 985.00p 991.50p 3767132
06/10/2010 988.50p 1,004.10p 984.00p 1,004.00p 2040156
05/10/2010 971.50p 983.00p 966.00p 982.00p 1880908
04/10/2010 982.00p 982.00p 967.50p 967.50p 1273917
01/10/2010 990.00p 995.00p 975.50p 979.50p 3035230
30/09/2010 988.00p 998.00p 982.50p 985.50p 2834101
29/09/2010 998.00p 1,003.00p 983.00p 987.50p 1689217
28/09/2010 987.00p 992.50p 977.00p 990.00p 2266670
27/09/2010 997.00p 997.00p 982.00p 985.00p 2415013
24/09/2010 994.00p 996.50p 983.00p 992.50p 2310239
23/09/2010 1,002.00p 1,002.00p 982.00p 994.50p 1514401
22/09/2010 1,017.00p 1,019.00p 993.50p 995.00p 2246324
21/09/2010 1,021.00p 1,031.00p 1,015.00p 1,015.00p 1678074
20/09/2010 1,015.00p 1,025.00p 1,008.00p 1,022.00p 1172328
17/09/2010 1,018.00p 1,025.00p 1,007.00p 1,009.00p 1970695
16/09/2010 1,005.00p 1,022.00p 1,005.00p 1,011.00p 1884476
15/09/2010 993.50p 1,016.00p 993.00p 1,001.00p 1845107
14/09/2010 1,008.00p 1,016.00p 983.50p 991.50p 2793065
13/09/2010 1,002.00p 1,007.11p 998.50p 1,003.00p 1285681
10/09/2010 1,005.00p 1,010.00p 995.00p 999.50p 2099443
09/09/2010 996.00p 1,010.00p 989.50p 1,010.00p 1381433
08/09/2010 980.50p 1,001.00p 980.00p 997.00p 1828795
07/09/2010 998.50p 1,001.00p 980.50p 985.00p 1885355
06/09/2010 1,012.00p 1,012.08p 998.50p 1,000.00p 761235
03/09/2010 1,000.00p 1,018.00p 999.00p 1,010.00p 1278388
02/09/2010 997.00p 1,007.98p 994.50p 996.50p 2096213

*Close Price adjusted for both dividends and splits