Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Pearson (PSON) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | 1,355.50p | 1,369.50p | 1,350.50p | 1,358.00p | 1148669 |
| 20/02/2025 | 1,365.50p | 1,367.00p | 1,351.50p | 1,360.00p | 669438 |
| 19/02/2025 | 1,350.00p | 1,363.00p | 1,344.50p | 1,363.00p | 918891 |
| 18/02/2025 | 1,352.00p | 1,357.00p | 1,341.00p | 1,348.00p | 919957 |
| 17/02/2025 | 1,341.50p | 1,360.00p | 1,341.00p | 1,355.00p | 718519 |
| 14/02/2025 | 1,345.50p | 1,349.50p | 1,334.50p | 1,344.00p | 1808961 |
| 13/02/2025 | 1,353.00p | 1,355.50p | 1,331.00p | 1,343.00p | 1262422 |
| 12/02/2025 | 1,338.00p | 1,344.00p | 1,330.50p | 1,344.00p | 1439574 |
| 11/02/2025 | 1,329.00p | 1,339.50p | 1,324.00p | 1,335.50p | 919621 |
| 10/02/2025 | 1,312.50p | 1,332.50p | 1,312.00p | 1,325.00p | 1102603 |
| 07/02/2025 | 1,320.00p | 1,325.50p | 1,308.50p | 1,314.00p | 5064040 |
| 06/02/2025 | 1,360.50p | 1,362.50p | 1,321.50p | 1,321.50p | 1595532 |
| 05/02/2025 | 1,337.00p | 1,354.50p | 1,333.50p | 1,352.00p | 1434402 |
| 04/02/2025 | 1,340.00p | 1,349.63p | 1,336.00p | 1,343.00p | 986348 |
| 03/02/2025 | 1,338.50p | 1,345.00p | 1,329.00p | 1,341.00p | 919726 |
| 31/01/2025 | 1,349.50p | 1,353.50p | 1,340.50p | 1,342.50p | 1306024 |
| 30/01/2025 | 1,312.00p | 1,347.50p | 1,309.50p | 1,347.50p | 1312924 |
| 29/01/2025 | 1,302.50p | 1,318.50p | 1,299.50p | 1,310.50p | 1587085 |
| 28/01/2025 | 1,297.50p | 1,306.50p | 1,292.00p | 1,300.00p | 1296148 |
| 27/01/2025 | 1,274.00p | 1,291.00p | 1,267.98p | 1,291.00p | 1027026 |
| 24/01/2025 | 1,293.00p | 1,294.00p | 1,264.00p | 1,277.50p | 1313002 |
| 23/01/2025 | 1,289.00p | 1,291.50p | 1,278.50p | 1,290.50p | 3022687 |
| 22/01/2025 | 1,285.50p | 1,294.00p | 1,279.00p | 1,287.50p | 889815 |
| 21/01/2025 | 1,250.00p | 1,279.50p | 1,235.00p | 1,279.50p | 1699317 |
| 20/01/2025 | 1,285.00p | 1,296.00p | 1,270.50p | 1,270.50p | 876204 |
| 17/01/2025 | 1,282.50p | 1,304.00p | 1,282.50p | 1,289.00p | 1551355 |
| 16/01/2025 | 1,271.50p | 1,280.50p | 1,237.50p | 1,278.50p | 2797067 |
| 15/01/2025 | 1,288.50p | 1,300.50p | 1,284.50p | 1,295.00p | 1959043 |
| 14/01/2025 | 1,275.00p | 1,312.00p | 1,271.50p | 1,290.00p | 1604448 |
| 13/01/2025 | 1,289.00p | 1,290.49p | 1,243.00p | 1,270.00p | 1210010 |
| 10/01/2025 | 1,301.50p | 1,305.64p | 1,292.50p | 1,292.50p | 945684 |
| 09/01/2025 | 1,303.50p | 1,306.00p | 1,288.76p | 1,304.50p | 763000 |
| 08/01/2025 | 1,310.00p | 1,316.00p | 1,295.80p | 1,299.00p | 853518 |
| 07/01/2025 | 1,285.00p | 1,305.00p | 1,282.00p | 1,302.50p | 1058129 |
| 06/01/2025 | 1,291.50p | 1,297.00p | 1,276.00p | 1,288.00p | 1262013 |
| 03/01/2025 | 1,296.50p | 1,299.50p | 1,286.00p | 1,290.50p | 689697 |
| 02/01/2025 | 1,289.00p | 1,304.00p | 1,283.50p | 1,299.00p | 906756 |
| 31/12/2024 | 1,276.00p | 1,290.50p | 1,270.00p | 1,282.00p | 483422 |
| 30/12/2024 | 1,289.00p | 1,290.50p | 1,277.00p | 1,281.50p | 660414 |
| 27/12/2024 | 1,287.50p | 1,294.50p | 1,280.50p | 1,290.00p | 750041 |
| 24/12/2024 | 1,273.50p | 1,282.50p | 1,269.50p | 1,278.50p | 1236772 |
| 23/12/2024 | 1,267.50p | 1,273.50p | 1,258.00p | 1,272.50p | 700804 |
| 20/12/2024 | 1,266.00p | 1,275.50p | 1,257.00p | 1,269.00p | 2924712 |
| 19/12/2024 | 1,268.50p | 1,273.00p | 1,254.50p | 1,265.50p | 1840838 |
| 18/12/2024 | 1,275.50p | 1,286.00p | 1,274.25p | 1,278.50p | 2343585 |
| 17/12/2024 | 1,273.00p | 1,278.00p | 1,263.50p | 1,276.00p | 1201835 |
| 16/12/2024 | 1,285.00p | 1,285.00p | 1,264.00p | 1,274.50p | 1170691 |
| 13/12/2024 | 1,273.50p | 1,285.50p | 1,269.97p | 1,282.00p | 1661053 |
| 12/12/2024 | 1,279.50p | 1,283.50p | 1,267.50p | 1,270.50p | 1798385 |
| 11/12/2024 | 1,241.00p | 1,280.50p | 1,238.00p | 1,279.00p | 1425025 |
| 10/12/2024 | 1,242.50p | 1,253.00p | 1,227.50p | 1,237.50p | 1480324 |
| 09/12/2024 | 1,256.50p | 1,257.50p | 1,246.50p | 1,248.00p | 695635 |
| 06/12/2024 | 1,252.00p | 1,254.00p | 1,246.00p | 1,253.00p | 1185641 |
| 05/12/2024 | 1,241.50p | 1,252.00p | 1,239.00p | 1,251.00p | 1163509 |
| 04/12/2024 | 1,243.00p | 1,246.50p | 1,236.00p | 1,243.50p | 783166 |
| 03/12/2024 | 1,242.00p | 1,248.50p | 1,237.00p | 1,240.50p | 1060456 |
| 02/12/2024 | 1,237.00p | 1,242.50p | 1,226.00p | 1,242.50p | 1102869 |
| 29/11/2024 | 1,232.00p | 1,237.50p | 1,229.50p | 1,233.00p | 1390562 |
| 28/11/2024 | 1,235.00p | 1,242.50p | 1,227.50p | 1,232.00p | 2005832 |
| 27/11/2024 | 1,236.50p | 1,246.50p | 1,230.50p | 1,234.50p | 1786748 |
| 26/11/2024 | 1,232.50p | 1,243.00p | 1,227.00p | 1,236.50p | 838440 |
| 25/11/2024 | 1,231.00p | 1,244.05p | 1,223.50p | 1,234.50p | 4850124 |
| 22/11/2024 | 1,209.50p | 1,231.00p | 1,201.50p | 1,227.50p | 1413764 |
| 21/11/2024 | 1,196.00p | 1,204.50p | 1,185.00p | 1,201.00p | 1147040 |
| 20/11/2024 | 1,197.50p | 1,200.00p | 1,189.00p | 1,192.00p | 1376468 |
| 19/11/2024 | 1,207.00p | 1,210.00p | 1,183.50p | 1,200.00p | 1147923 |
| 18/11/2024 | 1,191.50p | 1,206.50p | 1,186.00p | 1,206.50p | 769707 |
| 15/11/2024 | 1,194.00p | 1,203.50p | 1,187.00p | 1,191.00p | 924124 |
| 14/11/2024 | 1,187.50p | 1,199.00p | 1,181.50p | 1,193.50p | 958887 |
| 13/11/2024 | 1,208.50p | 1,211.00p | 1,183.50p | 1,191.00p | 1201584 |
| 12/11/2024 | 1,211.50p | 1,218.00p | 1,209.00p | 1,212.00p | 1394515 |
| 11/11/2024 | 1,211.00p | 1,220.00p | 1,209.50p | 1,217.50p | 904310 |
| 08/11/2024 | 1,184.50p | 1,207.00p | 1,182.36p | 1,204.00p | 1429951 |
| 07/11/2024 | 1,191.50p | 1,194.00p | 1,173.50p | 1,182.00p | 2308904 |
| 06/11/2024 | 1,246.50p | 1,263.00p | 1,173.50p | 1,187.00p | 1754127 |
| 05/11/2024 | 1,155.00p | 1,189.00p | 1,153.00p | 1,185.00p | 1317861 |
| 04/11/2024 | 1,155.00p | 1,160.13p | 1,149.50p | 1,156.00p | 1337974 |
| 01/11/2024 | 1,136.50p | 1,159.00p | 1,127.50p | 1,158.00p | 1625171 |
| 31/10/2024 | 1,138.50p | 1,144.00p | 1,131.00p | 1,139.50p | 3917948 |
| 30/10/2024 | 1,118.50p | 1,140.00p | 1,113.00p | 1,140.00p | 2169726 |
| 29/10/2024 | 1,094.50p | 1,119.00p | 1,080.00p | 1,118.00p | 2791562 |
| 28/10/2024 | 1,046.50p | 1,073.00p | 1,044.00p | 1,071.50p | 2782325 |
| 25/10/2024 | 1,042.50p | 1,047.50p | 1,034.50p | 1,043.00p | 1541572 |
| 24/10/2024 | 1,042.00p | 1,052.00p | 1,041.50p | 1,045.00p | 522399 |
| 23/10/2024 | 1,028.00p | 1,045.00p | 1,025.00p | 1,045.00p | 1329030 |
| 22/10/2024 | 1,027.50p | 1,029.50p | 1,018.00p | 1,029.50p | 851538 |
| 21/10/2024 | 1,040.50p | 1,041.50p | 1,030.50p | 1,030.50p | 242741 |
| 18/10/2024 | 1,041.50p | 1,045.00p | 1,033.50p | 1,038.50p | 645767 |
| 17/10/2024 | 1,035.50p | 1,050.00p | 1,032.50p | 1,046.00p | 914139 |
| 16/10/2024 | 1,034.00p | 1,038.50p | 1,029.00p | 1,032.50p | 620151 |
| 15/10/2024 | 1,034.00p | 1,039.00p | 1,027.50p | 1,027.50p | 1336787 |
| 14/10/2024 | 1,030.00p | 1,032.00p | 1,019.50p | 1,030.00p | 1048007 |
| 11/10/2024 | 1,023.50p | 1,029.00p | 1,017.50p | 1,027.50p | 713448 |
| 10/10/2024 | 1,027.50p | 1,029.50p | 1,018.50p | 1,021.00p | 904672 |
| 09/10/2024 | 1,020.00p | 1,026.00p | 1,016.50p | 1,026.00p | 1024603 |
| 08/10/2024 | 1,018.50p | 1,020.50p | 1,010.50p | 1,018.00p | 932174 |
| 07/10/2024 | 1,022.00p | 1,024.00p | 1,013.50p | 1,022.00p | 1142891 |
| 04/10/2024 | 1,021.50p | 1,026.00p | 1,017.50p | 1,020.00p | 752208 |
| 03/10/2024 | 1,025.50p | 1,029.50p | 1,020.00p | 1,027.00p | 945147 |
| 02/10/2024 | 1,017.50p | 1,024.50p | 1,016.00p | 1,021.00p | 1639067 |
| 01/10/2024 | 1,014.50p | 1,026.50p | 1,010.00p | 1,022.50p | 4802816 |
| 30/09/2024 | 1,020.50p | 1,026.50p | 1,010.00p | 1,013.50p | 1117686 |
| 27/09/2024 | 1,019.50p | 1,031.25p | 1,019.50p | 1,025.50p | 1046046 |
| 26/09/2024 | 1,031.50p | 1,034.00p | 1,015.50p | 1,019.50p | 1145567 |
| 25/09/2024 | 1,022.00p | 1,031.00p | 1,022.00p | 1,026.50p | 1053222 |
| 24/09/2024 | 1,027.00p | 1,030.00p | 1,020.00p | 1,025.50p | 740703 |
| 23/09/2024 | 1,022.50p | 1,033.00p | 1,018.00p | 1,026.00p | 822469 |
| 20/09/2024 | 1,027.50p | 1,030.50p | 1,017.50p | 1,026.00p | 5227727 |
| 19/09/2024 | 1,030.50p | 1,031.50p | 1,024.50p | 1,024.00p | 419204 |
| 18/09/2024 | 1,035.50p | 1,040.50p | 1,016.00p | 1,024.00p | 1417131 |
| 17/09/2024 | 1,062.50p | 1,063.00p | 1,040.00p | 1,040.00p | 1010154 |
| 16/09/2024 | 1,058.50p | 1,064.78p | 1,055.50p | 1,057.50p | 2449884 |
| 13/09/2024 | 1,050.50p | 1,068.00p | 1,050.50p | 1,062.50p | 1153116 |
| 12/09/2024 | 1,049.50p | 1,056.50p | 1,040.00p | 1,051.50p | 1154858 |
| 11/09/2024 | 1,055.00p | 1,055.00p | 1,040.50p | 1,044.00p | 846630 |
| 10/09/2024 | 1,050.50p | 1,055.00p | 1,044.50p | 1,052.50p | 1491625 |
| 09/09/2024 | 1,078.00p | 1,078.00p | 1,058.50p | 1,058.50p | 1471220 |
| 06/09/2024 | 1,073.50p | 1,084.00p | 1,071.50p | 1,073.50p | 870402 |
| 05/09/2024 | 1,070.50p | 1,084.00p | 1,069.07p | 1,074.00p | 1028041 |
| 04/09/2024 | 1,064.00p | 1,069.50p | 1,057.50p | 1,069.50p | 1586988 |
| 03/09/2024 | 1,066.00p | 1,071.50p | 1,065.00p | 1,071.50p | 669679 |
| 02/09/2024 | 1,057.50p | 1,065.50p | 1,054.00p | 1,065.50p | 420209 |
| 30/08/2024 | 1,052.50p | 1,056.10p | 1,049.50p | 1,056.00p | 3242489 |
| 29/08/2024 | 1,050.00p | 1,055.50p | 1,046.00p | 1,051.00p | 651001 |
| 28/08/2024 | 1,041.50p | 1,044.00p | 1,038.00p | 1,044.00p | 620120 |
| 27/08/2024 | 1,040.00p | 1,045.00p | 1,029.50p | 1,040.50p | 1361407 |
| 23/08/2024 | 1,042.00p | 1,050.50p | 1,039.50p | 1,045.50p | 1477420 |
| 22/08/2024 | 1,041.00p | 1,043.00p | 1,037.52p | 1,042.00p | 770600 |
| 21/08/2024 | 1,039.50p | 1,041.00p | 1,030.00p | 1,040.00p | 3056549 |
| 20/08/2024 | 1,035.00p | 1,062.50p | 1,031.50p | 1,040.00p | 1164803 |
| 19/08/2024 | 1,043.50p | 1,045.83p | 1,037.50p | 1,044.50p | 101625 |
| 16/08/2024 | 1,046.50p | 1,049.00p | 1,043.50p | 1,044.50p | 774003 |
| 15/08/2024 | 1,038.00p | 1,052.00p | 1,033.50p | 1,046.50p | 786248 |
| 14/08/2024 | 1,040.00p | 1,040.50p | 1,022.00p | 1,035.00p | 915638 |
| 13/08/2024 | 1,035.00p | 1,040.00p | 1,031.50p | 1,036.00p | 655481 |
| 12/08/2024 | 1,045.50p | 1,046.50p | 1,031.50p | 1,034.50p | 485998 |
| 09/08/2024 | 1,044.00p | 1,046.00p | 1,039.00p | 1,042.00p | 1482994 |
| 08/08/2024 | 1,035.00p | 1,043.00p | 1,034.00p | 1,041.00p | 1248073 |
| 07/08/2024 | 1,044.00p | 1,050.00p | 1,032.50p | 1,044.00p | 1268182 |
| 06/08/2024 | 1,047.50p | 1,050.00p | 1,036.50p | 1,039.50p | 2838238 |
| 05/08/2024 | 1,033.00p | 1,046.00p | 1,028.00p | 1,045.50p | 1568941 |
| 02/08/2024 | 1,049.50p | 1,061.00p | 1,045.00p | 1,049.50p | 1457535 |
| 01/08/2024 | 1,056.00p | 1,069.57p | 1,054.25p | 1,062.00p | 1386690 |
| 31/07/2024 | 1,049.00p | 1,063.00p | 1,043.00p | 1,056.00p | 1960852 |
| 30/07/2024 | 1,042.00p | 1,058.00p | 1,038.50p | 1,046.50p | 2879392 |
| 29/07/2024 | 1,039.00p | 1,060.00p | 991.96p | 1,045.00p | 3227792 |
| 26/07/2024 | 1,039.00p | 1,051.00p | 1,039.00p | 1,051.00p | 1135836 |
| 25/07/2024 | 1,024.50p | 1,039.00p | 1,019.00p | 1,039.00p | 1597419 |
| 24/07/2024 | 1,022.00p | 1,033.00p | 1,021.00p | 1,026.00p | 1200294 |
| 23/07/2024 | 1,025.00p | 1,039.00p | 1,022.00p | 1,025.50p | 3623610 |
| 22/07/2024 | 1,023.50p | 1,033.00p | 1,018.00p | 1,026.50p | 1518854 |
| 19/07/2024 | 1,016.00p | 1,019.00p | 1,000.50p | 1,019.00p | 1719091 |
| 18/07/2024 | 1,011.50p | 1,020.50p | 1,011.50p | 1,019.00p | 1594398 |
| 17/07/2024 | 1,010.00p | 1,011.50p | 1,005.00p | 1,007.00p | 1405651 |
| 16/07/2024 | 1,007.00p | 1,014.50p | 1,006.50p | 1,008.50p | 1444425 |
| 15/07/2024 | 1,008.00p | 1,023.50p | 1,006.00p | 1,012.00p | 2246119 |
| 12/07/2024 | 1,021.00p | 1,021.00p | 1,011.00p | 1,013.50p | 1607813 |
| 11/07/2024 | 1,007.50p | 1,014.00p | 1,005.00p | 1,007.00p | 1759131 |
| 10/07/2024 | 1,009.50p | 1,019.00p | 1,005.00p | 1,007.50p | 1021521 |
| 09/07/2024 | 1,011.00p | 1,016.00p | 1,007.00p | 1,010.00p | 1740194 |
| 08/07/2024 | 1,005.00p | 1,012.00p | 1,003.50p | 1,008.00p | 1256135 |
| 05/07/2024 | 999.60p | 1,015.16p | 995.98p | 1,006.00p | 1191843 |
| 04/07/2024 | 984.80p | 994.60p | 984.80p | 994.20p | 928526 |
| 03/07/2024 | 984.80p | 987.40p | 977.80p | 984.00p | 5899782 |
| 02/07/2024 | 975.80p | 982.00p | 975.00p | 977.40p | 1606528 |
| 01/07/2024 | 991.00p | 998.80p | 983.60p | 983.60p | 2348809 |
| 28/06/2024 | 987.40p | 993.80p | 984.00p | 990.80p | 1601484 |
| 27/06/2024 | 978.40p | 989.00p | 968.80p | 985.60p | 1099332 |
| 26/06/2024 | 981.20p | 983.00p | 972.80p | 974.80p | 1619832 |
| 25/06/2024 | 975.80p | 981.00p | 973.00p | 977.60p | 1611946 |
| 24/06/2024 | 972.60p | 978.80p | 967.60p | 975.80p | 1069700 |
| 21/06/2024 | 968.20p | 974.20p | 963.20p | 973.00p | 3367007 |
| 20/06/2024 | 962.80p | 972.80p | 959.60p | 968.20p | 1516479 |
| 19/06/2024 | 959.00p | 970.20p | 956.00p | 965.00p | 1709213 |
| 18/06/2024 | 963.80p | 968.60p | 958.80p | 961.40p | 1715190 |
| 17/06/2024 | 952.60p | 954.56p | 946.80p | 952.40p | 1693117 |
| 14/06/2024 | 954.40p | 954.40p | 945.60p | 949.00p | 1546472 |
| 13/06/2024 | 958.00p | 961.20p | 947.40p | 950.00p | 1156912 |
| 12/06/2024 | 951.60p | 961.40p | 946.00p | 960.60p | 1816228 |
| 11/06/2024 | 958.80p | 964.20p | 946.00p | 947.20p | 1516351 |
| 10/06/2024 | 951.80p | 961.20p | 948.20p | 954.00p | 1331989 |
| 07/06/2024 | 947.80p | 961.80p | 944.20p | 961.80p | 1753439 |
| 06/06/2024 | 954.80p | 956.80p | 943.20p | 946.40p | 1188161 |
| 05/06/2024 | 945.60p | 966.40p | 945.60p | 954.60p | 2856760 |
| 04/06/2024 | 932.80p | 946.40p | 932.00p | 941.60p | 1703340 |
| 03/06/2024 | 956.20p | 959.60p | 932.20p | 932.20p | 1953996 |
| 31/05/2024 | 937.80p | 948.20p | 935.80p | 948.00p | 5891997 |
| 30/05/2024 | 927.00p | 940.00p | 925.20p | 937.20p | 1998609 |
| 29/05/2024 | 938.60p | 940.20p | 928.00p | 930.00p | 1144309 |
| 28/05/2024 | 943.00p | 944.40p | 932.60p | 938.20p | 1712135 |
| 24/05/2024 | 937.60p | 951.20p | 923.60p | 946.40p | 1341465 |
| 23/05/2024 | 942.60p | 950.00p | 934.60p | 945.40p | 2289752 |
| 22/05/2024 | 949.00p | 960.80p | 931.80p | 940.40p | 2717580 |
| 21/05/2024 | 953.80p | 958.00p | 949.80p | 955.00p | 3088592 |
| 20/05/2024 | 958.20p | 964.40p | 955.40p | 957.60p | 1875273 |
| 17/05/2024 | 959.60p | 961.00p | 948.60p | 958.00p | 2979002 |
| 16/05/2024 | 981.80p | 984.80p | 951.60p | 958.60p | 3633387 |
| 15/05/2024 | 988.40p | 993.00p | 981.20p | 984.40p | 1496474 |
| 14/05/2024 | 980.80p | 991.00p | 978.80p | 987.20p | 1752103 |
| 13/05/2024 | 997.60p | 998.40p | 982.20p | 984.20p | 1377979 |
*Close Price adjusted for both dividends and splits