Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/09/2010 978.50p 1,002.00p 974.00p 1,000.00p 2057562
31/08/2010 957.00p 975.50p 954.50p 972.50p 2999225
27/08/2010 944.00p 968.50p 944.00p 966.00p 2106660
26/08/2010 941.00p 948.50p 938.50p 948.50p 2615882
25/08/2010 937.50p 944.50p 932.50p 937.00p 1883539
24/08/2010 930.00p 940.50p 925.50p 939.00p 2693890
23/08/2010 951.50p 954.00p 935.50p 936.50p 2941232
20/08/2010 950.00p 953.50p 939.50p 950.50p 2455598
19/08/2010 980.50p 988.00p 951.50p 952.00p 2311544
18/08/2010 975.00p 983.50p 967.50p 976.00p 1624250
17/08/2010 976.00p 994.50p 973.00p 991.50p 1266541
16/08/2010 988.00p 989.50p 969.50p 976.00p 1050646
13/08/2010 984.50p 986.50p 970.50p 983.00p 1838528
12/08/2010 980.50p 993.00p 977.50p 983.50p 2151879
11/08/2010 993.00p 996.28p 984.50p 984.50p 1536422
10/08/2010 1,006.00p 1,006.00p 993.00p 997.50p 1092797
09/08/2010 1,009.00p 1,015.00p 1,004.00p 1,005.00p 1648200
06/08/2010 1,028.00p 1,028.00p 995.00p 1,000.00p 1463702
05/08/2010 1,021.00p 1,024.00p 1,014.00p 1,020.00p 1746576
04/08/2010 1,004.00p 1,022.00p 1,001.00p 1,018.00p 1875833
03/08/2010 1,006.00p 1,011.00p 990.25p 1,003.00p 1852559
02/08/2010 994.00p 1,011.00p 991.00p 1,009.00p 2154418
30/07/2010 1,011.00p 1,013.00p 980.00p 989.50p 3044565
29/07/2010 1,000.00p 1,026.00p 999.00p 1,012.00p 3068112
28/07/2010 1,014.00p 1,017.00p 997.50p 1,000.00p 3180990
27/07/2010 1,032.00p 1,037.00p 1,022.00p 1,022.00p 2580660
26/07/2010 999.50p 1,033.00p 995.00p 1,029.00p 5360490
23/07/2010 961.00p 973.50p 954.50p 973.00p 3075152
22/07/2010 933.00p 962.50p 931.50p 962.00p 2179097
21/07/2010 925.50p 938.00p 925.50p 934.00p 2134537
20/07/2010 928.50p 928.50p 915.00p 920.00p 1459043
19/07/2010 923.00p 932.00p 919.50p 923.50p 1410333
16/07/2010 940.50p 945.50p 925.00p 925.00p 2618923
15/07/2010 942.50p 946.50p 933.00p 936.50p 2087029
14/07/2010 947.00p 950.00p 934.50p 943.50p 1708318
13/07/2010 918.00p 940.89p 914.50p 940.50p 2012212
12/07/2010 905.00p 922.00p 904.00p 919.00p 2776542
09/07/2010 912.50p 914.00p 906.00p 909.00p 3504624
08/07/2010 891.00p 907.00p 887.00p 907.00p 2053558
07/07/2010 880.50p 885.00p 869.00p 881.50p 2129814
06/07/2010 890.50p 895.50p 881.50p 886.00p 3727103
05/07/2010 875.50p 892.00p 869.00p 887.50p 2720593
02/07/2010 870.50p 870.50p 861.00p 867.00p 2104404
01/07/2010 887.50p 887.50p 863.50p 864.00p 3364130
30/06/2010 893.50p 894.34p 881.50p 888.00p 3220238
29/06/2010 916.00p 916.50p 890.50p 890.50p 2436911
28/06/2010 923.50p 923.50p 914.50p 921.00p 1053859
25/06/2010 926.00p 933.00p 916.00p 920.50p 1407158
24/06/2010 944.50p 944.50p 925.00p 927.00p 2101779
23/06/2010 949.00p 949.50p 938.50p 940.00p 1626363
22/06/2010 961.00p 968.00p 952.00p 953.50p 1877448
21/06/2010 967.00p 969.50p 959.00p 965.50p 1575104
18/06/2010 961.50p 962.50p 947.00p 959.00p 2979291
17/06/2010 952.00p 958.50p 950.50p 956.50p 2499660
16/06/2010 952.50p 954.50p 942.00p 952.00p 3471508
15/06/2010 938.00p 955.00p 936.00p 943.00p 2961695
14/06/2010 945.50p 949.50p 939.50p 946.00p 1234359
11/06/2010 941.00p 941.00p 925.50p 935.00p 1739541
10/06/2010 926.00p 943.00p 925.00p 938.00p 2604609
09/06/2010 905.50p 929.00p 905.50p 928.50p 3000653
08/06/2010 917.00p 921.00p 899.00p 902.50p 5272346
07/06/2010 926.50p 935.00p 916.50p 917.50p 4102821
04/06/2010 960.50p 967.50p 938.00p 939.50p 1767857
03/06/2010 968.00p 970.50p 955.50p 958.50p 2167768
02/06/2010 940.50p 945.50p 932.00p 945.50p 2309828
01/06/2010 949.00p 953.50p 931.50p 943.50p 3167850
28/05/2010 956.50p 962.00p 949.50p 950.50p 2136670
27/05/2010 937.00p 948.50p 935.00p 948.00p 3402893
26/05/2010 928.50p 946.00p 922.50p 934.50p 4280822
25/05/2010 915.00p 924.00p 909.50p 915.50p 4056563
24/05/2010 941.00p 945.50p 930.00p 937.00p 2941189
21/05/2010 941.00p 949.50p 924.50p 935.50p 5404170
20/05/2010 969.50p 977.50p 932.50p 943.00p 3746350
19/05/2010 980.00p 989.98p 962.50p 962.50p 2675255
18/05/2010 987.00p 1,002.00p 985.50p 994.50p 2676706
17/05/2010 979.00p 993.00p 975.00p 982.50p 2027260
14/05/2010 1,001.00p 1,001.00p 981.00p 983.50p 2544901
13/05/2010 1,010.00p 1,010.00p 992.00p 1,001.00p 1481156
12/05/2010 986.00p 1,009.00p 981.00p 1,004.00p 2513591
11/05/2010 974.50p 988.00p 971.50p 984.50p 2122792
10/05/2010 956.50p 992.00p 950.50p 989.50p 3994626
07/05/2010 952.00p 985.50p 938.50p 947.50p 5688438
06/05/2010 980.00p 997.00p 973.00p 979.00p 3640322
05/05/2010 1,017.00p 1,018.20p 986.00p 987.50p 3236546
04/05/2010 1,062.00p 1,069.00p 1,019.00p 1,021.00p 3342646
30/04/2010 1,050.00p 1,066.00p 1,042.00p 1,051.00p 3366380
29/04/2010 1,017.00p 1,052.00p 1,012.00p 1,050.00p 2810904
28/04/2010 1,024.00p 1,032.00p 1,011.00p 1,012.00p 3571670
27/04/2010 1,042.00p 1,049.00p 1,033.00p 1,033.00p 2265061
26/04/2010 1,051.00p 1,055.00p 1,038.00p 1,045.00p 1727138
23/04/2010 1,022.00p 1,041.00p 1,012.00p 1,041.00p 9598503
22/04/2010 1,025.00p 1,033.00p 1,017.00p 1,019.00p 4064439
21/04/2010 1,022.00p 1,027.00p 1,012.00p 1,025.00p 4486549
20/04/2010 1,006.00p 1,022.00p 1,000.00p 1,019.00p 1574061
19/04/2010 1,004.00p 1,005.00p 1,001.00p 1,002.00p 1799747
16/04/2010 1,006.00p 1,015.00p 1,003.00p 1,005.00p 3459172
15/04/2010 1,019.00p 1,023.00p 1,007.00p 1,010.00p 6354761
14/04/2010 999.50p 1,019.00p 993.50p 1,018.00p 3921139
13/04/2010 997.50p 999.00p 987.00p 993.00p 2012487
12/04/2010 1,001.00p 1,005.00p 993.00p 998.00p 1423291
09/04/2010 1,001.00p 1,019.25p 994.00p 997.00p 2324438
08/04/2010 1,004.00p 1,008.00p 993.00p 997.50p 2948431
07/04/2010 1,032.00p 1,044.30p 1,006.00p 1,007.00p 2663767
06/04/2010 1,049.00p 1,054.00p 1,038.00p 1,050.00p 1885958
01/04/2010 1,038.00p 1,045.57p 1,036.00p 1,044.00p 1789778
31/03/2010 1,032.00p 1,044.00p 1,029.00p 1,036.00p 2160980
30/03/2010 1,034.00p 1,036.00p 1,021.00p 1,031.00p 1460997
29/03/2010 1,043.00p 1,049.00p 1,030.00p 1,032.00p 2095388
26/03/2010 1,033.00p 1,038.00p 1,028.00p 1,037.00p 1244607
25/03/2010 1,007.00p 1,038.00p 1,007.00p 1,036.00p 2671799
24/03/2010 1,001.00p 1,009.00p 997.50p 1,005.00p 3554306
23/03/2010 997.50p 1,008.00p 997.00p 1,006.00p 1810110
22/03/2010 999.00p 999.50p 985.00p 996.00p 1564326
19/03/2010 1,007.00p 1,007.00p 988.50p 1,000.00p 5327836
18/03/2010 996.50p 1,003.00p 993.00p 1,003.00p 3903521
17/03/2010 1,006.00p 1,009.00p 994.50p 997.00p 3122192
16/03/2010 1,000.00p 1,003.00p 996.50p 998.50p 1778835
15/03/2010 999.00p 1,003.50p 995.00p 998.00p 1232570
12/03/2010 997.50p 1,002.00p 995.00p 998.00p 2578277
11/03/2010 997.50p 1,004.00p 989.50p 994.00p 2518277
10/03/2010 1,000.00p 1,001.00p 993.00p 998.50p 2467778
09/03/2010 997.50p 1,006.00p 994.50p 1,001.00p 3061252
08/03/2010 992.00p 1,002.00p 984.52p 998.50p 2123125
05/03/2010 975.50p 989.57p 971.00p 988.00p 4367482
04/03/2010 959.50p 975.50p 958.00p 974.00p 2313789
03/03/2010 952.00p 962.50p 945.70p 962.00p 3119407
02/03/2010 957.50p 971.00p 938.50p 951.00p 3611876
01/03/2010 930.00p 956.00p 913.50p 956.00p 4319317
26/02/2010 902.50p 915.00p 901.50p 912.00p 3048412
25/02/2010 896.00p 913.50p 895.00p 898.50p 3565554
24/02/2010 894.00p 899.50p 889.50p 896.50p 1686777
23/02/2010 898.00p 909.00p 889.50p 893.00p 2848804
22/02/2010 892.00p 896.50p 887.50p 891.50p 1802893
19/02/2010 871.00p 892.00p 870.00p 889.00p 4227290
18/02/2010 888.00p 888.00p 873.50p 875.50p 2304450
17/02/2010 876.00p 888.00p 872.50p 886.00p 1360623
16/02/2010 870.50p 873.50p 863.50p 871.50p 1857806
15/02/2010 871.50p 878.50p 865.00p 867.50p 803858
12/02/2010 869.50p 877.50p 867.50p 868.50p 1758318
11/02/2010 866.50p 870.50p 857.50p 865.00p 1553465
10/02/2010 866.50p 868.00p 860.00p 863.50p 1438519
09/02/2010 864.00p 868.00p 856.00p 860.00p 1883083
08/02/2010 857.50p 865.32p 856.50p 863.50p 1895447
05/02/2010 866.50p 871.50p 851.50p 855.00p 2910107
04/02/2010 883.50p 887.00p 866.00p 870.50p 1782632
03/02/2010 893.50p 896.50p 879.50p 882.00p 1648445
02/02/2010 885.00p 895.00p 877.00p 894.00p 1996138
01/02/2010 885.50p 895.00p 873.13p 886.50p 1902773
29/01/2010 879.00p 894.00p 875.50p 891.50p 3269955
28/01/2010 881.50p 883.00p 867.00p 874.50p 4151950
27/01/2010 878.00p 882.50p 868.50p 873.50p 2455805
26/01/2010 874.50p 882.50p 873.00p 881.50p 2330528
25/01/2010 878.50p 893.00p 873.50p 879.50p 2344449
22/01/2010 893.50p 905.00p 884.50p 885.50p 2903813
21/01/2010 889.00p 905.50p 887.50p 891.50p 2902625
20/01/2010 888.00p 899.00p 880.50p 886.00p 3460210
19/01/2010 920.50p 925.50p 884.50p 891.00p 3452944
18/01/2010 897.00p 911.00p 892.00p 909.00p 1641009
15/01/2010 888.50p 911.00p 888.50p 895.00p 4442825
14/01/2010 887.00p 893.00p 884.00p 887.50p 1680920
13/01/2010 879.50p 886.00p 876.50p 883.50p 2612093
12/01/2010 883.50p 888.50p 873.50p 881.00p 2400434
11/01/2010 867.00p 874.00p 861.50p 872.50p 2015000
08/01/2010 871.00p 875.00p 859.00p 863.00p 1512007
07/01/2010 870.00p 874.44p 863.00p 869.50p 2728095
06/01/2010 887.50p 887.50p 867.50p 873.00p 2015995
05/01/2010 890.00p 896.00p 884.00p 886.00p 1260896
04/01/2010 893.00p 897.50p 888.50p 893.50p 1138846
31/12/2009 892.00p 895.78p 890.00p 891.00p 334089
30/12/2009 893.00p 895.50p 885.00p 887.50p 436501
29/12/2009 886.00p 894.50p 885.50p 892.50p 734987
24/12/2009 879.00p 881.50p 874.50p 878.00p 152506
23/12/2009 882.00p 888.50p 875.00p 881.00p 841252
22/12/2009 879.00p 884.00p 874.50p 875.00p 975786
21/12/2009 866.50p 881.50p 860.50p 879.00p 1091472
18/12/2009 865.50p 880.00p 862.00p 862.00p 2963311
17/12/2009 870.50p 875.50p 863.50p 863.50p 2025258
16/12/2009 871.50p 877.50p 868.00p 875.00p 1705059

*Close Price adjusted for both dividends and splits