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:
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Sell Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Neutral Kingfisher (KGF) by UBS
- Buy Hilton Food Group (HFG) by Berenberg
- Buy Future (FUTR) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Burberry Group (BRBY) by Deutsche Bank
- Neutral Sage Group (SGE) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Buy 3i Group (III) by UBS
- Buy Grainger (GRI) by Citi
- Outperform Persimmon (PSN) by RBC Capital
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Underperform Vistry Group (VTY) by RBC Capital
- Outperform Crest Nicholson Holdings (CRST) by RBC Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
Pearson (PSON) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/05/2024 | 999.00p | 1,001.50p | 992.80p | 997.60p | 954514 |
| 09/05/2024 | 1,015.00p | 1,021.50p | 999.80p | 1,000.00p | 873429 |
| 08/05/2024 | 1,000.00p | 1,019.00p | 997.53p | 1,015.00p | 1769185 |
| 07/05/2024 | 1,003.00p | 1,008.00p | 985.40p | 997.60p | 1225235 |
| 03/05/2024 | 978.40p | 988.00p | 964.00p | 987.40p | 1824346 |
| 02/05/2024 | 964.00p | 977.20p | 957.20p | 974.40p | 2248825 |
| 01/05/2024 | 965.40p | 985.20p | 965.40p | 967.40p | 1960318 |
| 30/04/2024 | 980.20p | 986.20p | 973.11p | 973.60p | 3316001 |
| 29/04/2024 | 989.00p | 997.20p | 981.80p | 983.20p | 3873615 |
| 26/04/2024 | 994.60p | 995.00p | 965.80p | 987.00p | 1940652 |
| 25/04/2024 | 1,000.50p | 1,000.50p | 975.80p | 991.60p | 1293539 |
| 24/04/2024 | 1,013.50p | 1,015.50p | 1,001.50p | 1,003.00p | 1406597 |
| 23/04/2024 | 1,016.50p | 1,019.00p | 1,009.00p | 1,014.50p | 1332238 |
| 22/04/2024 | 1,001.50p | 1,013.00p | 999.20p | 1,009.50p | 2315531 |
| 19/04/2024 | 990.20p | 996.40p | 985.40p | 993.20p | 1427563 |
| 18/04/2024 | 996.20p | 998.00p | 987.60p | 993.80p | 979994 |
| 17/04/2024 | 986.60p | 996.80p | 986.20p | 990.40p | 1385372 |
| 16/04/2024 | 990.40p | 999.00p | 986.20p | 986.60p | 1215948 |
| 15/04/2024 | 1,004.00p | 1,014.50p | 1,004.00p | 1,004.50p | 1734942 |
| 12/04/2024 | 1,009.00p | 1,010.00p | 999.80p | 1,005.50p | 1111067 |
| 11/04/2024 | 1,003.00p | 1,008.00p | 998.20p | 1,003.00p | 1601256 |
| 10/04/2024 | 1,010.00p | 1,010.00p | 997.40p | 1,006.00p | 913868 |
| 09/04/2024 | 1,011.00p | 1,011.00p | 1,000.50p | 1,001.00p | 1002214 |
| 08/04/2024 | 1,013.00p | 1,018.00p | 1,007.00p | 1,010.00p | 1303173 |
| 05/04/2024 | 1,007.50p | 1,015.50p | 1,005.00p | 1,015.00p | 1276533 |
| 04/04/2024 | 1,021.00p | 1,027.00p | 1,014.50p | 1,017.50p | 1296319 |
| 03/04/2024 | 1,020.50p | 1,024.50p | 1,013.00p | 1,021.50p | 1269690 |
| 02/04/2024 | 1,039.00p | 1,046.00p | 1,025.00p | 1,025.00p | 1169756 |
| 28/03/2024 | 1,034.50p | 1,046.50p | 1,034.50p | 1,042.00p | 1246901 |
| 27/03/2024 | 1,033.00p | 1,041.50p | 1,030.00p | 1,035.00p | 1253684 |
| 26/03/2024 | 1,031.00p | 1,035.50p | 1,023.00p | 1,031.00p | 1375051 |
| 25/03/2024 | 1,035.50p | 1,046.50p | 1,028.00p | 1,034.50p | 1275606 |
| 22/03/2024 | 1,037.50p | 1,045.50p | 1,034.50p | 1,037.50p | 1298374 |
| 21/03/2024 | 1,001.50p | 1,035.50p | 1,001.00p | 1,032.50p | 1840608 |
| 20/03/2024 | 1,010.00p | 1,010.00p | 1,009.00p | 1,009.50p | 1333617 |
| 19/03/2024 | 1,010.00p | 1,018.00p | 1,006.50p | 1,009.00p | 1293537 |
| 18/03/2024 | 1,014.50p | 1,021.00p | 1,010.50p | 1,017.50p | 1954272 |
| 15/03/2024 | 1,027.00p | 1,031.00p | 1,015.50p | 1,018.50p | 4896876 |
| 14/03/2024 | 1,025.50p | 1,032.00p | 1,020.50p | 1,027.50p | 2166710 |
| 13/03/2024 | 1,019.50p | 1,029.50p | 1,016.50p | 1,023.00p | 1641559 |
| 12/03/2024 | 1,003.00p | 1,018.50p | 1,000.50p | 1,018.50p | 3207160 |
| 11/03/2024 | 987.60p | 1,000.50p | 983.80p | 997.40p | 1407431 |
| 08/03/2024 | 1,009.00p | 1,014.00p | 985.60p | 993.00p | 1975579 |
| 07/03/2024 | 1,001.50p | 1,012.00p | 996.80p | 1,012.00p | 3309794 |
| 06/03/2024 | 1,023.50p | 1,032.00p | 1,004.50p | 1,007.50p | 2427880 |
| 05/03/2024 | 1,034.50p | 1,034.50p | 1,018.00p | 1,025.00p | 1493015 |
| 04/03/2024 | 993.20p | 1,037.00p | 990.20p | 1,035.00p | 1574781 |
| 01/03/2024 | 981.40p | 1,015.50p | 951.40p | 1,014.00p | 2070623 |
| 29/02/2024 | 950.40p | 965.60p | 940.20p | 960.60p | 3930682 |
| 28/02/2024 | 959.00p | 960.00p | 939.55p | 942.80p | 1411520 |
| 27/02/2024 | 962.40p | 962.40p | 951.20p | 956.40p | 1082998 |
| 26/02/2024 | 955.00p | 965.80p | 948.00p | 959.80p | 809745 |
| 23/02/2024 | 959.40p | 960.80p | 949.80p | 953.20p | 899560 |
| 22/02/2024 | 944.40p | 958.40p | 944.00p | 954.00p | 2487058 |
| 21/02/2024 | 959.00p | 959.00p | 944.20p | 947.00p | 1422546 |
| 20/02/2024 | 963.80p | 967.80p | 958.20p | 958.20p | 1252436 |
| 19/02/2024 | 968.00p | 970.80p | 960.40p | 965.40p | 1068794 |
| 16/02/2024 | 972.60p | 976.80p | 963.00p | 969.80p | 3102034 |
| 15/02/2024 | 954.80p | 975.60p | 953.60p | 969.00p | 1488115 |
| 14/02/2024 | 946.40p | 953.40p | 945.00p | 946.00p | 1502563 |
| 13/02/2024 | 948.60p | 952.60p | 935.40p | 942.20p | 1219024 |
| 12/02/2024 | 956.40p | 960.80p | 948.40p | 953.60p | 986432 |
| 09/02/2024 | 939.40p | 952.40p | 938.20p | 952.40p | 1898555 |
| 08/02/2024 | 932.60p | 941.00p | 932.60p | 939.20p | 1368224 |
| 07/02/2024 | 934.20p | 942.40p | 928.00p | 932.40p | 2264125 |
| 06/02/2024 | 967.20p | 972.20p | 934.40p | 939.60p | 1868298 |
| 05/02/2024 | 979.20p | 979.20p | 965.60p | 968.60p | 1961753 |
| 02/02/2024 | 977.80p | 979.60p | 958.00p | 960.40p | 1121754 |
| 01/02/2024 | 970.00p | 975.40p | 963.80p | 967.80p | 781537 |
| 31/01/2024 | 969.40p | 979.20p | 968.00p | 971.60p | 1343723 |
| 30/01/2024 | 967.40p | 975.80p | 957.20p | 963.80p | 1400828 |
| 29/01/2024 | 967.00p | 975.20p | 963.60p | 963.60p | 1369263 |
| 26/01/2024 | 959.20p | 973.60p | 958.80p | 966.00p | 1102699 |
| 25/01/2024 | 953.60p | 962.80p | 953.20p | 960.00p | 1308266 |
| 24/01/2024 | 957.80p | 963.40p | 950.40p | 953.60p | 2564442 |
| 23/01/2024 | 967.20p | 968.20p | 954.20p | 956.60p | 1274925 |
| 22/01/2024 | 955.60p | 970.00p | 951.60p | 965.40p | 948331 |
| 19/01/2024 | 958.00p | 968.40p | 946.40p | 947.60p | 1274509 |
| 18/01/2024 | 943.40p | 961.80p | 939.20p | 957.80p | 1669289 |
| 17/01/2024 | 970.00p | 973.60p | 955.40p | 959.40p | 1992591 |
| 16/01/2024 | 978.20p | 994.40p | 975.00p | 980.20p | 1509463 |
| 15/01/2024 | 970.60p | 982.96p | 970.60p | 979.80p | 810897 |
| 12/01/2024 | 971.40p | 982.40p | 968.86p | 972.80p | 1044163 |
| 11/01/2024 | 982.00p | 983.20p | 964.20p | 964.80p | 1589218 |
| 10/01/2024 | 978.80p | 981.40p | 977.40p | 980.00p | 1303713 |
| 09/01/2024 | 981.80p | 984.80p | 974.20p | 978.20p | 840048 |
| 08/01/2024 | 977.80p | 980.60p | 967.64p | 980.60p | 558078 |
| 05/01/2024 | 972.80p | 980.60p | 972.80p | 975.20p | 648221 |
| 04/01/2024 | 967.60p | 985.20p | 967.40p | 983.20p | 748801 |
| 03/01/2024 | 968.00p | 971.60p | 960.00p | 971.60p | 1399588 |
| 02/01/2024 | 967.40p | 972.40p | 961.20p | 967.60p | 1030951 |
| 29/12/2023 | 964.40p | 973.20p | 964.20p | 964.20p | 435114 |
| 28/12/2023 | 957.60p | 966.80p | 957.60p | 964.80p | 1023350 |
| 27/12/2023 | 965.80p | 965.80p | 949.80p | 959.20p | 1391789 |
| 22/12/2023 | 955.80p | 965.00p | 953.20p | 963.60p | 845134 |
| 21/12/2023 | 949.60p | 958.40p | 949.00p | 956.40p | 1332878 |
| 20/12/2023 | 956.40p | 957.60p | 943.00p | 950.80p | 2618623 |
| 19/12/2023 | 940.60p | 948.60p | 938.86p | 948.60p | 2334843 |
| 18/12/2023 | 938.20p | 944.60p | 936.40p | 940.60p | 1431638 |
| 15/12/2023 | 942.80p | 952.00p | 933.20p | 938.20p | 4162552 |
| 14/12/2023 | 959.60p | 967.20p | 939.80p | 942.60p | 1683622 |
| 13/12/2023 | 965.20p | 970.80p | 954.40p | 956.00p | 1322685 |
| 12/12/2023 | 967.00p | 972.60p | 957.00p | 960.20p | 1352420 |
| 11/12/2023 | 962.00p | 968.20p | 952.00p | 964.00p | 1183986 |
| 08/12/2023 | 948.20p | 962.40p | 940.00p | 960.40p | 1540272 |
| 07/12/2023 | 936.40p | 943.40p | 934.00p | 942.80p | 892821 |
| 06/12/2023 | 941.40p | 942.60p | 933.20p | 935.40p | 1528469 |
| 05/12/2023 | 934.00p | 940.60p | 923.60p | 939.20p | 1173543 |
| 04/12/2023 | 917.40p | 938.40p | 912.60p | 933.60p | 1547523 |
| 01/12/2023 | 935.20p | 939.00p | 917.80p | 919.60p | 2256583 |
| 30/11/2023 | 927.60p | 937.60p | 920.80p | 937.20p | 4525941 |
| 29/11/2023 | 932.00p | 934.40p | 925.40p | 927.40p | 1602644 |
| 28/11/2023 | 950.40p | 956.60p | 923.40p | 933.80p | 2411624 |
| 27/11/2023 | 967.60p | 971.20p | 963.40p | 969.60p | 1165843 |
| 24/11/2023 | 962.40p | 973.20p | 962.20p | 967.80p | 941383 |
| 23/11/2023 | 967.20p | 970.20p | 963.20p | 966.80p | 552779 |
| 22/11/2023 | 969.00p | 972.00p | 959.80p | 967.40p | 880464 |
*Close Price adjusted for both dividends and splits