Pearson Plc Ord (PK) (PSORF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 16.1666 | 16.1666 | 16.1666 | 1500 | 16.1666 | CS |
| 12 | 1.6666 | 11.4937931034 | 14.5 | 16.1666 | 14.5 | 1696 | 15.22437795 | CS |
| 26 | 2.8466 | 21.3708708709 | 13.32 | 16.1666 | 12.7 | 1277 | 14.1658845 | CS |
| 52 | 4.2566 | 35.7397145256 | 11.91 | 16.1666 | 11.8 | 848 | 13.64702402 | CS |
| 156 | 7.8249 | 93.8046201614 | 8.3417 | 16.1666 | 7.99 | 2896 | 10.31793804 | CS |
| 260 | 8.7091 | 116.783104257 | 7.4575 | 16.1666 | 5.2485 | 2527 | 9.14086952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757200 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1737670800 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1737584400 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1737498000 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1737152400 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1737066000 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736979600 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736893200 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736806800 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736547600 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736374800 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736288400 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1736202000 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1735942800 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1735856400 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1735683600 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1735597200 | 16.166599 | 0 | 0.00 | 16.166599 | 16.166599 | 16.166599 | 0 |
| 1735338000 | 16.166599 | 1.1 | 7.28 | 16.166599 | 16.166599 | 16.166599 | 1500 |
| 1735251600 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1735078800 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1734992400 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1734733200 | 15.07 | 0.42 | 2.87 | 15.23 | 15.23 | 15.07 | 4104 |
| 1734646800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734560400 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734474000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734387600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734128400 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734042000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733955600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733869200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733782800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733523600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733437200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733350800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733264400 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1733178000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732918800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732746000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732659600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732573200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732314000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732227600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732141200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1732054800 | 14.65 | 0.15 | 1.03 | 14.65 | 14.65 | 14.65 | 500 |
| 1731968760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731709560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731623160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731536760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731450360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731363960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731104760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731018360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730931960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730845560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730759160 | 14.5 | 1.8 | 14.17 | 14.5 | 14.5 | 14.5 | 680 |
| 1730471400 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1730385000 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1730298600 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1730212200 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1730125800 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
