Pearson Historical Data - PES | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Pearson (PES)
Pearson (PES) Historical

Pearson (PES)

11.645

0.00

( 0.00% )

Updated: 07:36:41

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	11.66	0.11	0.95	11.66	11.66	11.66	480
1719260820	11.55	0.03	0.26	11.515	11.55	11.515	1779
1719001620	11.52	0.06	0.57	11.52	11.52	11.52	320
1718915160	11.455	0.16	1.42	11.455	11.455	11.455	55
1718828820	11.295	0	0.00	11.295	11.295	11.295	0
1718742420	11.295	0	0.00	11.295	11.295	11.295	0
1718656020	11.295	-0.03	-0.26	11.325	11.325	11.295	11
1718396820	11.325	0	0.00	11.325	11.325	11.325	0
1718310420	11.325	0	0.00	11.325	11.325	11.325	0
1718224020	11.325	0	0.00	11.325	11.325	11.325	0
1718137620	11.325	0	0.00	11.325	11.325	11.325	0
1718051220	11.325	0.16	1.48	11.325	11.325	11.325	1
1717792020	11.16	-0.05	-0.40	11.155	11.16	11.155	1605
1717705620	11.205	0.19	1.68	11.235	11.235	11.205	1780
1717619220	11.02	0	0.00	11.02	11.02	11.02	0
1717532820	11.02	-0.13	-1.12	11.02	11.02	11.02	35
1717446420	11.145	0.06	0.59	11.145	11.145	11.145	3
1717187220	11.08	0	0.00	11.08	11.08	11.08	0
1717100820	11.08	0	0.00	11.08	11.08	11.08	0
1717014420	11.08	0.01	0.09	11.08	11.08	11.08	43
1716928020	11.07	-0.02	-0.14	11.07	11.07	11.07	40
1716841620	11.085	0	0.00	11.085	11.085	11.085	0
1716582420	11.085	-0.04	-0.31	11.03	11.085	11.03	170
1716496020	11.12	-0.21	-1.81	11.12	11.12	11.12	1
1716409560	11.325	0	0.00	11.325	11.325	11.325	0
1716323160	11.325	0.13	1.12	11.325	11.325	11.325	31
1716236820	11.2	0	0.00	11.2	11.2	11.2	0
1715977620	11.2	0	0.00	11.2	11.2	11.2	0
1715891220	11.2	-0.55	-4.68	11.32	11.32	11.2	67
1715804820	11.75	0	0.00	11.75	11.75	11.75	0
1715718420	11.75	0	0.00	11.75	11.75	11.75	0
1715632020	11.75	0	0.00	11.75	11.75	11.75	0
1715372820	11.75	0	0.00	11.75	11.75	11.75	0
1715286420	11.75	0.02	0.17	11.75	11.75	11.75	1
1715200020	11.73	0.18	1.56	11.73	11.73	11.73	12
1715113620	11.55	0.02	0.13	11.67	11.67	11.55	43
1715027220	11.535	0	0.00	11.535	11.535	11.535	0
1714768020	11.535	0.11	0.96	11.535	11.535	11.535	25
1714681560	11.425	-0.32	-2.72	11.28	11.425	11.28	400
1714508760	11.745	0	0.00	11.745	11.745	11.745	0
1714422360	11.745	0	0.00	11.745	11.745	11.745	0
1714163160	11.745	0	0.00	11.745	11.745	11.745	0
1714076760	11.745	0	0.00	11.745	11.745	11.745	0
1713990360	11.745	0	0.00	11.745	11.745	11.745	0
1713903960	11.745	0.07	0.64	11.76	11.76	11.745	61
1713817620	11.67	0	0.00	11.67	11.67	11.67	0
1713558420	11.67	0.09	0.78	11.61	11.67	11.61	88
1713472020	11.58	-0.05	-0.39	11.59	11.59	11.58	21
1713385620	11.625	0	0.00	11.625	11.625	11.625	0
1713299220	11.625	-0.23	-1.90	11.625	11.625	11.625	50
1713212820	11.85	0.08	0.72	11.85	11.85	11.85	79
1712953620	11.765	-0.02	-0.17	11.765	11.765	11.765	9
1712867160	11.785	0	0.00	11.785	11.785	11.785	0
1712780760	11.785	0	0.00	11.785	11.785	11.785	0
1712694360	11.785	-0.04	-0.30	11.785	11.785	11.785	8
1712607960	11.82	-0.09	-0.71	11.835	11.835	11.82	6
1712348760	11.905	0	0.00	11.905	11.905	11.905	0
1712262360	11.905	-0.01	-0.04	11.855	11.905	11.855	87
1712175960	11.91	-0.08	-0.63	11.91	11.91	11.91	25
1712089560	11.985	-0.06	-0.46	12.28	12.28	11.985	1198
1711661160	12.04	0	0.00	12.04	12.04	12.04	0
1711574760	12.04	0	0.00	12.04	12.04	12.04	0
1711488360	12.04	-0.15	-1.23	12.09	12.09	12.04	304

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions