Pearson Historical Data - PES

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.36	2.37780713342	15.14	15.585	15.14	8	15.1878125	DE
4	0.59	3.95707578806	14.91	15.585	14.805	58	15.13621771	DE
12	3.495	29.1128696377	12.005	15.585	12.005	149	13.50900137	DE
26	3.85	33.0472103004	11.65	15.585	11.65	201	12.83549094	DE
52	4.495	40.8450704225	11.005	15.585	10.96	221	12.10785663	DE
156	8.2	112.328767123	7.3	15.585	7.3	529	9.42067791	DE
260	8.782	130.723429592	6.718	15.585	4.799	579	8.55801332	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734038820	15.57	0.04	0.29	15.57	15.57	15.57	2
1733952420	15.525	0.62	4.12	15.525	15.525	15.525	100
1733866020	14.91	-0.29	-1.88	14.91	14.91	14.91	280
1733779620	15.195	0.1	0.63	15.195	15.195	15.195	2
1733520420	15.1	0.12	0.77	15.1	15.1	15.1	1
1733434020	14.985	0	0.00	14.985	14.985	14.985	0
1733347620	14.985	-0.02	-0.10	14.985	14.985	14.985	2
1733261220	15	0.14	0.91	15	15	15	10
1733174820	14.865	-0.05	-0.30	14.925	14.925	14.805	24
1732915620	14.91	0.11	0.74	14.91	14.91	14.91	110
1732829220	14.8	-0.31	-2.05	14.89	14.89	14.8	72
1732742820	15.11	0.26	1.75	15.11	15.11	15.11	336
1732656420	14.85	0.03	0.20	14.85	14.85	14.85	24
1732570020	14.82	0.46	3.17	14.82	14.82	14.82	101
1732310820	14.365	0	0.00	14.365	14.365	14.365	0
1732224420	14.365	0.02	0.14	14.365	14.365	14.365	16
1732138020	14.345	-0.01	-0.03	14.345	14.345	14.345	2
1732051620	14.35	0	0.00	14.35	14.35	14.35	0
1731965220	14.35	-0.02	-0.14	14.35	14.35	14.35	2
1731705960	14.37	-0.21	-1.44	14.37	14.37	14.37	23
1731619620	14.58	0	0.00	14.58	14.58	14.58	0
1731533220	14.58	0	0.00	14.58	14.58	14.58	0
1731446820	14.58	-0.05	-0.31	14.6	14.6	14.58	102
1731360420	14.625	0.32	2.20	14.57	14.625	14.57	42
1731101160	14.31	0	0.00	14.31	14.31	14.31	0
1731014760	14.31	-0.02	-0.14	14.31	14.31	14.31	2
1730928360	14.33	0.23	1.63	14.33	14.33	14.33	180
1730841960	14.1	0.16	1.15	14.005	14.1	14.005	564
1730755560	13.94	0.37	2.69	13.785	13.94	13.785	50
1730496360	13.575	0	0.00	13.575	13.575	13.575	0
1730409960	13.575	0	0.00	13.575	13.575	13.575	0
1730323560	13.575	0.32	2.45	13.495	13.575	13.495	83
1730237160	13.25	0.56	4.37	13.08	13.25	13.08	1000
1730150760	12.695	0.2	1.56	12.695	12.695	12.695	45
1729887960	12.5	0	0.00	12.5	12.5	12.5	0
1729801560	12.5	0	0.00	12.5	12.5	12.5	0
1729715160	12.5	0.02	0.16	12.39	12.5	12.39	451
1729628760	12.48	0	0.00	12.48	12.48	12.48	0
1729542360	12.48	0	0.00	12.48	12.48	12.48	0
1729283160	12.48	-0.14	-1.07	12.48	12.48	12.48	684
1729196760	12.615	0.24	1.94	12.615	12.615	12.615	410
1729110360	12.375	0.07	0.61	12.375	12.375	12.375	240
1729024020	12.3	0	0.00	12.3	12.3	12.3	0
1728937620	12.3	0	0.00	12.3	12.3	12.3	20
1728678360	12.3	0.05	0.41	12.22	12.3	12.22	101
1728591960	12.25	0.24	2.04	12.25	12.25	12.25	450
1728505560	12.005	0	0.00	12.005	12.005	12.005	0
1728419160	12.005	-0.22	-1.80	12.005	12.005	12.005	10
1728332820	12.225	0	0.00	12.225	12.225	12.225	0
1728073620	12.225	0	0.00	12.225	12.225	12.225	0
1727987220	12.225	0	0.00	12.225	12.225	12.225	0
1727900820	12.225	-0.03	-0.24	12.225	12.225	12.225	1
1727814420	12.255	-0.02	-0.12	12.255	12.255	12.255	2
1727679600	12.27	0	0.00	12.27	12.27	12.27	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pearson (PES)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pearson (PES) Historical

Pearson (PES)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free