PSON.L
Pearson plc
13:25:03
1130.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1124
Day High₺1134
PSON.L: Pearson plc Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 963.4091
CLOSE 962.4822
Low
LOW 851.5
High
HIGH 1,069
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 893 | 897.5 | 888.5 | 893.5 |
| 01/05/2010 | 890 | 896 | 884 | 886 |
| 01/06/2010 | 887.5 | 887.5 | 867.5 | 873 |
| 01/07/2010 | 870 | 871 | 863 | 869.5 |
| 01/08/2010 | 871 | 875 | 859 | 863 |
| 01/11/2010 | 867 | 874 | 861.5 | 872.5 |
| 01/12/2010 | 883.5 | 888.5 | 873.5 | 881 |
| 01/13/2010 | 879.5 | 886 | 876.5 | 883.5 |
| 01/14/2010 | 887 | 893 | 884 | 887.5 |
| 01/15/2010 | 888.5 | 911 | 888.5 | 895 |
| 01/18/2010 | 897 | 911 | 892 | 909 |
| 01/19/2010 | 920.5 | 925.5 | 884.5 | 891 |
| 01/20/2010 | 888 | 899 | 880.5 | 886 |
| 01/21/2010 | 889 | 905.5 | 887.5 | 891.5 |
| 01/22/2010 | 893.5 | 905 | 884.5 | 885.5 |
| 01/25/2010 | 878.5 | 893 | 873.5 | 879.5 |
| 01/26/2010 | 874.5 | 882.5 | 873 | 881.5 |
| 01/27/2010 | 878 | 882.5 | 868.5 | 873.5 |
| 01/28/2010 | 881.5 | 883 | 867 | 874.5 |
| 01/29/2010 | 879 | 894 | 875.5 | 891.5 |
| 02/01/2010 | 885.5 | 895 | 881.5 | 886.5 |
| 02/02/2010 | 885 | 895 | 877 | 894 |
| 02/03/2010 | 893.5 | 896.5 | 879.5 | 882 |
| 02/04/2010 | 883.5 | 887 | 866 | 870.5 |
| 02/05/2010 | 866.5 | 871.5 | 851.5 | 855 |
| 02/08/2010 | 857.5 | 867.5 | 854 | 863.5 |
| 02/09/2010 | 864 | 868 | 856 | 860 |
| 02/10/2010 | 866.5 | 868 | 860 | 863.5 |
| 02/11/2010 | 866.5 | 870.5 | 857.5 | 865 |
| 02/12/2010 | 869.5 | 877.5 | 867.5 | 868.5 |
| 02/15/2010 | 871.5 | 878.5 | 865 | 867.5 |
| 02/16/2010 | 870.5 | 873.5 | 863.5 | 871.5 |
| 02/17/2010 | 876 | 888 | 872.5 | 886 |
| 02/18/2010 | 888 | 888 | 873.5 | 875.5 |
| 02/19/2010 | 871 | 892 | 870 | 889 |
| 02/22/2010 | 892 | 896.5 | 887.5 | 891.5 |
| 02/23/2010 | 898 | 909 | 889.5 | 893 |
| 02/24/2010 | 894 | 899.5 | 889.5 | 896.5 |
| 02/25/2010 | 896 | 913.5 | 895 | 898.5 |
| 02/26/2010 | 902.5 | 915 | 901.5 | 912 |
| 03/01/2010 | 930 | 956 | 913.5 | 956 |
| 03/02/2010 | 957.5 | 971 | 938.5 | 951 |
| 03/03/2010 | 952 | 962.5 | 946 | 962 |
| 03/04/2010 | 959.5 | 975.5 | 958 | 974 |
| 03/05/2010 | 975.5 | 989.5 | 971 | 988 |
| 03/08/2010 | 992 | 1,002 | 986 | 998.5 |
| 03/09/2010 | 997.5 | 1,006 | 994.5 | 1,001 |
| 03/10/2010 | 1,000 | 1,001 | 993 | 998.5 |
| 03/11/2010 | 997.5 | 1,004 | 989.5 | 994 |
| 03/12/2010 | 997.5 | 1,002 | 995 | 998 |
| 03/15/2010 | 999 | 1,003 | 995 | 998 |
| 03/16/2010 | 1,000 | 1,003 | 996.5 | 998.5 |
| 03/17/2010 | 1,006 | 1,009 | 994.5 | 997 |
| 03/18/2010 | 996.5 | 1,003 | 993 | 1,003 |
| 03/19/2010 | 1,007 | 1,007 | 988.5 | 1,000 |
| 03/22/2010 | 999 | 999.5 | 985 | 996 |
| 03/23/2010 | 997.5 | 1,008 | 997 | 1,006 |
| 03/24/2010 | 1,001 | 1,009 | 997.5 | 1,005 |
| 03/25/2010 | 1,007 | 1,038 | 1,007 | 1,036 |
| 03/26/2010 | 1,033 | 1,038 | 1,028 | 1,037 |
| 03/29/2010 | 1,043 | 1,049 | 1,030 | 1,032 |
| 03/30/2010 | 1,034 | 1,036 | 1,021 | 1,031 |
| 03/31/2010 | 1,032 | 1,044 | 1,029 | 1,036 |
| 04/01/2010 | 1,038 | 1,045 | 1,036 | 1,044 |
| 04/06/2010 | 1,049 | 1,054 | 1,038 | 1,050 |
| 04/07/2010 | 1,032 | 1,035 | 1,006 | 1,007 |
| 04/08/2010 | 1,004 | 1,008 | 993 | 997.5 |
| 04/09/2010 | 1,001 | 1,003 | 994 | 997 |
| 04/12/2010 | 1,001 | 1,005 | 993 | 998 |
| 04/13/2010 | 997.5 | 999 | 987 | 993 |
| 04/14/2010 | 999.5 | 1,019 | 993.5 | 1,018 |
| 04/15/2010 | 1,019 | 1,023 | 1,007 | 1,010 |
| 04/16/2010 | 1,006 | 1,015 | 1,003 | 1,005 |
| 04/19/2010 | 1,004 | 1,009 | 996 | 1,002 |
| 04/20/2010 | 1,006 | 1,022 | 1,000 | 1,019 |
| 04/21/2010 | 1,022 | 1,027 | 1,012 | 1,025 |
| 04/22/2010 | 1,025 | 1,033 | 1,017 | 1,019 |
| 04/23/2010 | 1,022 | 1,041 | 1,012 | 1,041 |
| 04/26/2010 | 1,051 | 1,055 | 1,038 | 1,045 |
| 04/27/2010 | 1,042 | 1,049 | 1,033 | 1,033 |
| 04/28/2010 | 1,024 | 1,032 | 1,011 | 1,012 |
| 04/29/2010 | 1,017 | 1,052 | 1,012 | 1,050 |
| 04/30/2010 | 1,050 | 1,066 | 1,042 | 1,051 |
| 05/04/2010 | 1,062 | 1,069 | 1,019 | 1,021 |
| 05/05/2010 | 1,017 | 1,018 | 986 | 987.5 |
| 05/06/2010 | 980 | 997 | 973 | 979 |
| 05/07/2010 | 952 | 985.5 | 938.5 | 947.5 |
| 05/10/2010 | 956.5 | 992 | 950.5 | 989.5 |
| 05/11/2010 | 974.5 | 988 | 971.5 | 984.5 |
| 05/12/2010 | 986 | 1,009 | 981 | 1,004 |
| 05/13/2010 | 1,010 | 1,010 | 992 | 1,001 |
| 05/14/2010 | 1,001 | 1,001 | 981 | 983.5 |
| 05/17/2010 | 979 | 993 | 975 | 982.5 |
| 05/18/2010 | 987 | 1,002 | 985.5 | 994.5 |
| 05/19/2010 | 980 | 989 | 962.5 | 962.5 |
| 05/20/2010 | 969.5 | 977.5 | 932.5 | 943 |
| 05/21/2010 | 941 | 949.5 | 924.5 | 935.5 |
| 05/24/2010 | 941 | 945.5 | 930 | 937 |
| 05/25/2010 | 915 | 924 | 909.5 | 915.5 |
| 05/26/2010 | 928.5 | 946 | 922.5 | 934.5 |
| 05/27/2010 | 937 | 948.5 | 935 | 948 |
| 05/28/2010 | 956.5 | 962 | 949.5 | 950.5 |
| 06/01/2010 | 949 | 953.5 | 931.5 | 943.5 |
| 06/02/2010 | 940.5 | 945.5 | 932 | 945.5 |
| 06/03/2010 | 968 | 970.5 | 955.5 | 958.5 |
| 06/04/2010 | 960.5 | 967.5 | 938 | 939.5 |
| 06/07/2010 | 926.5 | 935 | 916.5 | 917.5 |
| 06/08/2010 | 917 | 921 | 899 | 902.5 |
| 06/09/2010 | 905.5 | 929 | 905.5 | 928.5 |
| 06/10/2010 | 926 | 943 | 925 | 938 |
| 06/11/2010 | 941 | 941 | 925.5 | 935 |
| 06/14/2010 | 945.5 | 949.5 | 939.5 | 946 |
| 06/15/2010 | 938 | 955 | 936 | 943 |
| 06/16/2010 | 952.5 | 954.5 | 942 | 952 |
| 06/17/2010 | 952 | 958.5 | 950.5 | 956.5 |
| 06/18/2010 | 961.5 | 962.5 | 947 | 959 |
| 06/21/2010 | 967 | 969.5 | 959.5 | 965.5 |
| 06/22/2010 | 961 | 968 | 952 | 953.5 |
| 06/23/2010 | 949 | 949.5 | 938.5 | 940 |
| 06/24/2010 | 944.5 | 944.5 | 925 | 927 |
| 06/25/2010 | 926 | 933 | 916 | 920.5 |
| 06/28/2010 | 923.5 | 923.5 | 914.5 | 921 |
| 06/29/2010 | 916 | 916.5 | 890.5 | 890.5 |
| 06/30/2010 | 893.5 | 893.5 | 881.5 | 888 |
| 07/01/2010 | 887.5 | 887.5 | 863.5 | 864 |
| 07/02/2010 | 870.5 | 870.5 | 861 | 867 |
| 07/05/2010 | 875.5 | 892 | 869 | 887.5 |
| 07/06/2010 | 890.5 | 895.5 | 881.5 | 886 |
| 07/07/2010 | 880.5 | 885 | 869 | 881.5 |
| 07/08/2010 | 891 | 907 | 887 | 907 |
| 07/09/2010 | 912.5 | 914 | 906 | 909 |
| 07/12/2010 | 913.5 | 922 | 904 | 919 |
| 07/13/2010 | 918 | 940.5 | 914.5 | 940.5 |
| 07/14/2010 | 947 | 950 | 934.5 | 943.5 |
| 07/15/2010 | 942.5 | 946.5 | 933 | 936.5 |
| 07/16/2010 | 940.5 | 945.5 | 925 | 925 |
| 07/19/2010 | 923 | 932 | 919.5 | 923.5 |
| 07/20/2010 | 928.5 | 928.5 | 915 | 920 |
| 07/21/2010 | 925.5 | 938 | 925.5 | 934 |
| 07/22/2010 | 933 | 962.5 | 931.5 | 962 |
| 07/23/2010 | 961 | 973.5 | 954.5 | 973 |
| 07/26/2010 | 999.5 | 1,033 | 995 | 1,029 |
| 07/27/2010 | 1,032 | 1,037 | 1,022 | 1,022 |
| 07/28/2010 | 1,014 | 1,017 | 997.5 | 1,000 |
| 07/29/2010 | 1,000 | 1,026 | 999 | 1,012 |
| 07/30/2010 | 1,011 | 1,013 | 980 | 989.5 |
| 08/02/2010 | 994 | 1,011 | 991 | 1,009 |
| 08/03/2010 | 1,006 | 1,011 | 990.5 | 1,003 |
| 08/04/2010 | 1,004 | 1,022 | 1,001 | 1,018 |
| 08/05/2010 | 1,021 | 1,024 | 1,014 | 1,020 |
| 08/06/2010 | 1,028 | 1,028 | 995 | 1,000 |
| 08/09/2010 | 1,009 | 1,015 | 1,004 | 1,005 |
| 08/10/2010 | 1,006 | 1,006 | 993 | 997.5 |
| 08/11/2010 | 993 | 995.5 | 984.5 | 984.5 |
| 08/12/2010 | 980.5 | 993 | 977.5 | 983.5 |
| 08/13/2010 | 984.5 | 986.5 | 970.5 | 983 |
| 08/16/2010 | 988 | 989.5 | 969.5 | 976 |
| 08/17/2010 | 976 | 994.5 | 973 | 991.5 |
| 08/18/2010 | 975 | 983.5 | 967.5 | 976 |
| 08/19/2010 | 980.5 | 981 | 951.5 | 952 |
| 08/20/2010 | 950 | 953.5 | 939.5 | 950.5 |
| 08/23/2010 | 951.5 | 954 | 935.5 | 936.5 |
| 08/24/2010 | 930 | 940.5 | 925.5 | 939 |
| 08/25/2010 | 937.5 | 944.5 | 932.5 | 937 |
| 08/26/2010 | 941 | 948.5 | 938.5 | 948.5 |
| 08/27/2010 | 944 | 968.5 | 944 | 966 |
| 08/31/2010 | 957 | 975.5 | 954.5 | 972.5 |
| 09/01/2010 | 978.5 | 1,002 | 974 | 1,000 |
| 09/02/2010 | 997 | 1,007 | 994.5 | 996.5 |
| 09/03/2010 | 1,000 | 1,018 | 999.5 | 1,010 |
| 09/06/2010 | 1,012 | 1,012 | 998.5 | 1,000 |
| 09/07/2010 | 998.5 | 998.5 | 980.5 | 985 |
| 09/08/2010 | 980.5 | 1,001 | 980 | 997 |
| 09/09/2010 | 996 | 1,010 | 989.5 | 1,010 |
| 09/10/2010 | 1,005 | 1,010 | 995 | 999.5 |
| 09/13/2010 | 1,002 | 1,007 | 998.5 | 1,003 |
| 09/14/2010 | 1,008 | 1,016 | 983.5 | 991.5 |
| 09/15/2010 | 993.5 | 1,016 | 993 | 1,001 |
| 09/16/2010 | 1,005 | 1,022 | 1,005 | 1,011 |
| 09/17/2010 | 1,018 | 1,025 | 1,007 | 1,009 |
| 09/20/2010 | 1,015 | 1,025 | 1,008 | 1,022 |
| 09/21/2010 | 1,021 | 1,031 | 1,015 | 1,015 |
| 09/22/2010 | 1,017 | 1,019 | 993.5 | 995 |
| 09/23/2010 | 1,002 | 1,002 | 982 | 994.5 |
| 09/24/2010 | 994 | 996.5 | 983 | 992.5 |
| 09/27/2010 | 997 | 997 | 982 | 985 |
| 09/28/2010 | 987 | 992.5 | 977 | 990 |
| 09/29/2010 | 998 | 1,003 | 983 | 987.5 |
| 09/30/2010 | 988 | 998 | 982.5 | 985.5 |
| 10/01/2010 | 990 | 995 | 975.5 | 979.5 |
| 10/04/2010 | 982 | 982 | 967.5 | 967.5 |
| 10/05/2010 | 971.5 | 983 | 966 | 982 |
| 10/06/2010 | 988.5 | 1,004 | 984 | 1,004 |
| 10/07/2010 | 1,008 | 1,008 | 985 | 991.5 |
| 10/08/2010 | 992.5 | 997.5 | 986.5 | 995 |
| 10/11/2010 | 1,002 | 1,002 | 993.5 | 1,000 |
| 10/12/2010 | 999 | 1,007 | 991.5 | 1,005 |
| 10/13/2010 | 1,011 | 1,016 | 1,007 | 1,009 |
| 10/14/2010 | 1,009 | 1,012 | 986.5 | 991 |
| 10/15/2010 | 998 | 1,001 | 989.5 | 993 |
| 10/18/2010 | 992.5 | 995 | 984.5 | 986.5 |
| 10/19/2010 | 988.5 | 992 | 980 | 981 |
| 10/20/2010 | 981.5 | 981.5 | 973 | 975 |
| 10/21/2010 | 974.5 | 989 | 967.5 | 986 |
| 10/22/2010 | 984 | 987.5 | 974 | 976 |
| 10/25/2010 | 989.5 | 990 | 945 | 947.5 |
| 10/26/2010 | 945.5 | 970 | 945 | 966 |
| 10/27/2010 | 963 | 967.5 | 949.5 | 950.5 |
| 10/28/2010 | 957.5 | 959.5 | 951.5 | 954.5 |
| 10/29/2010 | 954.5 | 958.5 | 949.5 | 954.5 |
| 11/01/2010 | 963 | 963 | 952 | 958 |
| 11/02/2010 | 955 | 973.5 | 953 | 971 |
| 11/03/2010 | 977.5 | 979 | 969 | 972 |
| 11/04/2010 | 980.5 | 981.5 | 970 | 973.5 |
| 11/05/2010 | 972 | 976 | 962 | 972 |
| 11/08/2010 | 976 | 976.5 | 970 | 972.5 |
| 11/09/2010 | 973 | 977 | 965.5 | 972.5 |
| 11/10/2010 | 967.5 | 971.5 | 955.5 | 962.5 |
| 11/11/2010 | 969 | 969 | 953.5 | 957 |
| 11/12/2010 | 952.5 | 956.5 | 945 | 948 |
| 11/15/2010 | 944 | 951.5 | 939.5 | 949 |
| 11/16/2010 | 949 | 949 | 921 | 930 |
| 11/17/2010 | 930 | 936.5 | 923.5 | 936 |
| 11/18/2010 | 940 | 949 | 936.5 | 937.5 |
| 11/19/2010 | 938.5 | 940 | 928.5 | 930.5 |
| 11/22/2010 | 936.5 | 948 | 935.5 | 939 |
| 11/23/2010 | 935 | 943 | 933.5 | 933.5 |
| 11/24/2010 | 934 | 949 | 925 | 945.5 |
| 11/25/2010 | 946.5 | 955 | 941 | 954.5 |
| 11/26/2010 | 951.5 | 953.5 | 945.5 | 953 |
| 11/29/2010 | 955.5 | 958.5 | 931.5 | 931.5 |
| 11/30/2010 | 935 | 943.5 | 924.5 | 926 |
| 12/01/2010 | 930 | 961 | 926 | 960.5 |
| 12/02/2010 | 962 | 982 | 958.5 | 982 |
| 12/03/2010 | 979.5 | 1,000 | 979.5 | 994.5 |
| 12/06/2010 | 994.5 | 997 | 978.5 | 978.5 |
| 12/07/2010 | 982.5 | 1,007 | 982.5 | 1,002 |
| 12/08/2010 | 999 | 1,012 | 991.5 | 1,010 |
| 12/09/2010 | 1,018 | 1,028 | 1,011 | 1,014 |
| 12/10/2010 | 1,019 | 1,020 | 1,005 | 1,011 |
| 12/13/2010 | 1,012 | 1,020 | 1,012 | 1,016 |
| 12/14/2010 | 1,016 | 1,017 | 998 | 998 |
| 12/15/2010 | 1,006 | 1,012 | 1,001 | 1,005 |
| 12/16/2010 | 1,006 | 1,027 | 1,006 | 1,024 |
| 12/17/2010 | 1,030 | 1,037 | 1,016 | 1,017 |
| 12/20/2010 | 1,024 | 1,030 | 1,011 | 1,016 |
| 12/21/2010 | 1,021 | 1,029 | 1,017 | 1,021 |
| 12/22/2010 | 1,023 | 1,032 | 1,020 | 1,026 |
| 12/23/2010 | 1,028 | 1,043 | 1,026 | 1,027 |
| 12/24/2010 | 1,028 | 1,036 | 1,026 | 1,034 |
| 12/29/2010 | 1,036 | 1,039 | 1,025 | 1,025 |
| 12/30/2010 | 1,023 | 1,028 | 1,013 | 1,015 |
| 12/31/2010 | 1,019 | 1,022 | 1,008 | 1,008 |