Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/09/2011 1,128.00p 1,138.00p 1,107.00p 1,116.00p 1703198
21/09/2011 1,164.00p 1,170.00p 1,146.00p 1,151.00p 1460922
20/09/2011 1,133.00p 1,166.00p 1,129.00p 1,164.00p 2133719
19/09/2011 1,124.00p 1,152.00p 1,120.00p 1,136.00p 2719532
16/09/2011 1,118.00p 1,142.00p 1,118.00p 1,138.00p 4160970
15/09/2011 1,087.00p 1,110.00p 1,082.00p 1,110.00p 2888033
14/09/2011 1,051.00p 1,080.00p 1,048.00p 1,078.00p 2806206
13/09/2011 1,073.00p 1,073.00p 1,044.35p 1,070.00p 1855519
12/09/2011 1,051.00p 1,063.00p 1,036.00p 1,060.00p 484543
09/09/2011 1,111.00p 1,116.00p 1,071.00p 1,075.00p 2192132
08/09/2011 1,094.00p 1,101.00p 1,082.00p 1,097.00p 1785752
07/09/2011 1,089.00p 1,095.00p 1,074.00p 1,095.00p 1714530
06/09/2011 1,060.00p 1,075.00p 1,052.00p 1,064.00p 1747742
05/09/2011 1,069.00p 1,082.00p 1,061.00p 1,064.00p 1850574
02/09/2011 1,104.00p 1,118.00p 1,086.00p 1,088.00p 1983319
01/09/2011 1,110.00p 1,129.00p 1,106.00p 1,122.00p 1796912
31/08/2011 1,101.00p 1,113.23p 1,088.00p 1,113.00p 2210160
30/08/2011 1,075.00p 1,095.00p 1,070.00p 1,092.00p 1643337
26/08/2011 1,067.00p 1,070.00p 1,036.00p 1,064.00p 1693139
25/08/2011 1,085.00p 1,097.00p 1,057.00p 1,063.00p 1758664
24/08/2011 1,071.00p 1,099.00p 1,057.00p 1,081.00p 2018832
23/08/2011 1,076.00p 1,081.00p 1,054.00p 1,066.00p 2373719
22/08/2011 1,035.00p 1,086.00p 1,031.00p 1,073.00p 3121127
19/08/2011 1,040.00p 1,058.00p 1,002.00p 1,047.00p 3975138
18/08/2011 1,059.00p 1,078.00p 1,019.00p 1,038.00p 3424829
17/08/2011 1,080.00p 1,091.00p 1,070.00p 1,072.00p 2174524
16/08/2011 1,091.00p 1,101.00p 1,082.00p 1,099.00p 2027393
15/08/2011 1,104.00p 1,112.00p 1,088.00p 1,098.00p 1552842
12/08/2011 1,078.00p 1,103.00p 1,057.00p 1,097.00p 2470219
11/08/2011 1,074.00p 1,080.00p 1,022.00p 1,077.00p 3004059
10/08/2011 1,101.00p 1,106.00p 1,043.00p 1,045.00p 3891344
09/08/2011 1,061.00p 1,097.00p 1,008.00p 1,090.00p 4818859
08/08/2011 1,095.00p 1,102.56p 1,057.00p 1,063.00p 4428541
05/08/2011 1,090.00p 1,123.00p 1,077.00p 1,102.00p 3483777
04/08/2011 1,148.00p 1,152.00p 1,119.00p 1,119.00p 3268114
03/08/2011 1,167.00p 1,168.00p 1,135.00p 1,137.00p 2368346
02/08/2011 1,171.00p 1,185.00p 1,167.00p 1,176.00p 3668536
01/08/2011 1,184.00p 1,195.00p 1,170.00p 1,180.00p 3929641
29/07/2011 1,152.00p 1,198.00p 1,142.00p 1,174.00p 7816571
28/07/2011 1,117.00p 1,144.00p 1,115.00p 1,139.00p 2231142
27/07/2011 1,152.00p 1,152.00p 1,124.00p 1,128.00p 2047747
26/07/2011 1,152.00p 1,156.00p 1,134.00p 1,154.00p 1711544
25/07/2011 1,157.00p 1,160.00p 1,146.00p 1,150.00p 1588847
22/07/2011 1,161.00p 1,175.00p 1,153.45p 1,167.00p 1259026
21/07/2011 1,154.00p 1,159.00p 1,138.00p 1,155.00p 1483331
20/07/2011 1,145.00p 1,155.00p 1,142.00p 1,152.00p 1101040
19/07/2011 1,145.00p 1,150.00p 1,132.00p 1,139.00p 1880486
18/07/2011 1,149.00p 1,151.00p 1,130.00p 1,137.00p 1414248
15/07/2011 1,155.00p 1,161.00p 1,148.00p 1,155.00p 1463776
14/07/2011 1,171.00p 1,175.00p 1,156.00p 1,156.00p 1693849
13/07/2011 1,166.00p 1,182.00p 1,163.00p 1,180.00p 970859
12/07/2011 1,163.00p 1,177.00p 1,151.00p 1,169.00p 1600071
11/07/2011 1,185.00p 1,193.00p 1,167.00p 1,176.00p 1792124
08/07/2011 1,209.00p 1,216.00p 1,184.00p 1,186.00p 1315521
07/07/2011 1,192.00p 1,206.00p 1,189.00p 1,202.00p 1639121
06/07/2011 1,206.00p 1,207.00p 1,186.00p 1,190.00p 1757574
05/07/2011 1,201.00p 1,215.00p 1,163.00p 1,207.00p 1371030
04/07/2011 1,178.00p 1,207.00p 1,178.00p 1,202.00p 1628236
01/07/2011 1,180.00p 1,188.00p 1,168.00p 1,177.00p 1904122
30/06/2011 1,165.00p 1,181.00p 1,161.00p 1,176.00p 1830304
29/06/2011 1,148.00p 1,165.00p 1,143.00p 1,162.00p 2120459
28/06/2011 1,137.00p 1,145.00p 1,129.00p 1,141.00p 1572627
27/06/2011 1,133.00p 1,147.10p 1,128.00p 1,131.00p 1458998
24/06/2011 1,146.00p 1,150.00p 1,121.00p 1,135.00p 1973738
23/06/2011 1,145.00p 1,150.00p 1,123.00p 1,133.00p 2066555
22/06/2011 1,137.00p 1,152.00p 1,137.00p 1,142.00p 3152971
21/06/2011 1,151.00p 1,155.00p 1,126.00p 1,139.00p 2130150
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

*Close Price adjusted for both dividends and splits