Pearson (PES)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.645 | -4.08227848101 | 15.8 | 15.8 | 14.99 | 353 | 15.31149123 | DE |
| 4 | -0.985 | -6.10285006196 | 16.14 | 16.82 | 14.99 | 248 | 15.7583295 | DE |
| 12 | 0.015 | 0.0990752972259 | 15.14 | 16.82 | 14.705 | 228 | 15.51086879 | DE |
| 26 | 2.655 | 21.24 | 12.5 | 16.82 | 12.005 | 196 | 14.51071724 | DE |
| 52 | 3.12 | 25.924387204 | 12.035 | 16.82 | 11.02 | 220 | 13.20346723 | DE |
| 156 | 5.855 | 62.9569892473 | 9.3 | 16.82 | 8.5 | 393 | 10.30642362 | DE |
| 260 | 9.239 | 156.169709263 | 5.916 | 16.82 | 4.799 | 544 | 8.78824701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 15.075 | 0.08 | 0.57 | 15.075 | 15.075 | 15.075 | 1 |
| 1741728420 | 14.99 | -0.51 | -3.29 | 15.2 | 15.2 | 14.99 | 649 |
| 1741642020 | 15.5 | 0.12 | 0.78 | 15.41 | 15.5 | 15.36 | 983 |
| 1741382820 | 15.38 | -0.12 | -0.77 | 15.37 | 15.38 | 15.37 | 14 |
| 1741296420 | 15.5 | -0.72 | -4.41 | 15.8 | 15.8 | 15.5 | 120 |
| 1741210020 | 16.215 | -0.03 | -0.18 | 16.215 | 16.215 | 16.215 | 24 |
| 1741123620 | 16.245 | 0 | 0.00 | 16.245 | 16.245 | 16.245 | 0 |
| 1741037220 | 16.245 | -0.12 | -0.73 | 16.245 | 16.245 | 16.245 | 2 |
| 1740778020 | 16.364999 | 0.34 | 2.15 | 16.82 | 16.82 | 16.364999 | 670 |
| 1740691620 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1740605220 | 16.02 | -0.22 | -1.32 | 16.02 | 16.02 | 16.02 | 14 |
| 1740518820 | 16.235 | 0 | 0.00 | 16.235 | 16.235 | 16.235 | 0 |
| 1740432420 | 16.235 | 0 | 0.00 | 16.235 | 16.235 | 16.235 | 0 |
| 1740173220 | 16.235 | 0 | 0.00 | 16.235 | 16.235 | 16.235 | 0 |
| 1740086820 | 16.235 | 0 | 0.00 | 16.235 | 16.235 | 16.235 | 0 |
| 1740000420 | 16.235 | -0.09 | -0.52 | 16.235 | 16.235 | 16.235 | 220 |
| 1739914020 | 16.32 | 0.06 | 0.37 | 16.3 | 16.32 | 16.3 | 221 |
| 1739827620 | 16.26 | 0.12 | 0.74 | 16.17 | 16.3 | 16.14 | 200 |
| 1739568420 | 16.14 | 0 | 0.00 | 16.14 | 16.14 | 16.14 | 0 |
| 1739482020 | 16.14 | 0.17 | 1.06 | 16.14 | 16.14 | 16.14 | 100 |
| 1739395620 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1739309220 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1739222820 | 15.97 | 0.16 | 1.01 | 15.84 | 15.97 | 15.84 | 76 |
| 1738963620 | 15.81 | -0.27 | -1.65 | 15.74 | 15.81 | 15.74 | 92 |
| 1738877220 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738790820 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738704420 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738618020 | 16.075 | 0 | 0.00 | 15.8 | 16.075 | 15.8 | 132 |
| 1738358820 | 16.075 | -0.04 | -0.22 | 16.075 | 16.075 | 16.075 | 1 |
| 1738272420 | 16.11 | 0.54 | 3.47 | 15.98 | 16.11 | 15.98 | 331 |
| 1738186020 | 15.57 | 0.32 | 2.10 | 15.57 | 15.57 | 15.57 | 19 |
| 1738099620 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1738013220 | 15.25 | 0.22 | 1.46 | 15.11 | 15.25 | 15.11 | 510 |
| 1737754020 | 15.03 | -0.2 | -1.28 | 15.03 | 15.03 | 15.03 | 107 |
| 1737667620 | 15.225 | -0.03 | -0.20 | 15.185 | 15.225 | 15.185 | 563 |
| 1737581220 | 15.255 | 0.39 | 2.62 | 15.255 | 15.255 | 15.255 | 7 |
| 1737494820 | 14.865 | -0.38 | -2.49 | 14.705 | 14.865 | 14.705 | 228 |
| 1737408420 | 15.245 | -0.15 | -0.97 | 15.245 | 15.245 | 15.245 | 249 |
| 1737149220 | 15.395 | 0.45 | 2.98 | 15.395 | 15.395 | 15.395 | 360 |
| 1737062820 | 14.95 | -0.51 | -3.30 | 15.51 | 15.51 | 14.95 | 705 |
| 1736976420 | 15.46 | 0.12 | 0.78 | 15.46 | 15.46 | 15.46 | 2 |
| 1736890020 | 15.34 | 0.45 | 2.99 | 15.34 | 15.34 | 15.34 | 652 |
| 1736803620 | 14.895 | -0.61 | -3.90 | 14.825 | 14.895 | 14.825 | 123 |
| 1736544420 | 15.5 | -0.07 | -0.42 | 15.5 | 15.5 | 15.5 | 128 |
| 1736458020 | 15.565 | -0.12 | -0.77 | 15.45 | 15.565 | 15.45 | 385 |
| 1736371620 | 15.685 | 0.04 | 0.26 | 15.685 | 15.685 | 15.685 | 1 |
| 1736285220 | 15.645 | 0.15 | 0.97 | 15.645 | 15.645 | 15.645 | 140 |
| 1736198820 | 15.495 | -0.18 | -1.15 | 15.44 | 15.495 | 15.405 | 829 |
| 1735939620 | 15.675 | 0.02 | 0.10 | 15.615 | 15.675 | 15.615 | 31 |
| 1735853220 | 15.66 | 0.15 | 0.97 | 15.595 | 15.66 | 15.595 | 13 |
| 1735594020 | 15.51 | -0.08 | -0.48 | 15.55 | 15.55 | 15.51 | 81 |
| 1735334820 | 15.585 | 0.36 | 2.36 | 15.48 | 15.585 | 15.42 | 335 |
| 1734989220 | 15.225 | 0.08 | 0.56 | 15.225 | 15.225 | 15.225 | 9 |
| 1734730020 | 15.14 | -0.29 | -1.88 | 15.14 | 15.14 | 15.14 | 7 |
| 1734643620 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1734557220 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1734470820 | 15.43 | 0.19 | 1.25 | 15.46 | 15.46 | 15.43 | 81 |
| 1734384420 | 15.24 | -0.15 | -0.97 | 15.24 | 15.24 | 15.24 | 100 |
| 1734125220 | 15.39 | -0.18 | -1.16 | 15.39 | 15.39 | 15.39 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
