Pearson Historical Data - PES | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Pearson (PES)

12.475

0.165

(1.34%)

Closed July 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.275	2.25409836066	12.2	12.435	12.2	197	12.30431472	DE
4	0.745	6.35123614663	11.73	12.435	11.73	139	12.07929152	DE
12	0.94	8.14911140009	11.535	12.435	11.02	272	11.44684446	DE
26	1.1	9.67032967033	11.375	12.435	10.96	240	11.53378423	DE
52	2.425	24.1293532338	10.05	12.435	9.492	287	11.00853715	DE
156	2.575	26.0101010101	9.9	12.435	6.85	1149	9.01799545	DE
260	5.757	85.6951473653	6.718	12.435	4.96	1276	8.44740551	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721939220	12.35	0	0.00	12.35	12.35	12.35	0
1721852820	12.35	0	0.00	12.35	12.35	12.35	0
1721766420	12.35	0.15	1.23	12.255	12.35	12.255	194
1721679960	12.2	0.23	1.96	12.2	12.2	12.2	200
1721420760	11.965	0	0.00	11.965	11.965	11.965	0
1721334360	11.965	0	0.00	11.965	11.965	11.965	0
1721247960	11.965	0	0.00	11.965	11.965	11.965	0
1721161560	11.965	0	0.00	11.965	11.965	11.965	0
1721075160	11.965	-0.25	-2.01	11.965	11.965	11.965	109
1720815960	12.21	0.23	1.88	12.115	12.21	12.115	21
1720729560	11.985	0	0.00	11.985	11.985	11.985	0
1720643160	11.985	0	0.00	11.985	11.985	11.985	0
1720556760	11.985	0.03	0.25	11.985	11.985	11.985	1
1720470360	11.955	-0.05	-0.38	11.97	11.97	11.955	71
1720211220	12	0.27	2.30	12	12	12	403
1720124820	11.73	0	0.00	11.73	11.73	11.73	0
1720038420	11.73	0	0.00	11.73	11.73	11.73	0
1719952020	11.73	0	0.00	11.73	11.73	11.73	0
1719865620	11.73	0	0.00	11.73	11.73	11.73	0
1719606420	11.73	0.08	0.69	11.73	11.73	11.73	109
1719520020	11.65	-0.01	-0.09	11.65	11.65	11.65	3
1719433560	11.66	0	0.00	11.66	11.66	11.66	0
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
1714456800	11.745	0	0.00	11.745	11.745	11.745	0
1714370400	11.745	0	0.00	11.745	11.745	11.745	0
1714111200	11.745	0	0.00	11.745	11.745	11.745	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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