|
 REED ELSEVIER PLC - [Ticker: REL.L] |     | | Last Trade | 1,610.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --35.50 (+0.98%) | Open | 1,630.50 | | High | 1,642.00 | Low | 1,605.50 | | Volume | 3,719,699 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,710.00 x 373,600 - 1,750.00 x 140,400 | | Former Close | 1,645.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REL.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 2,633,800 | 524.45 | 537.16 | 514.05 | 522.55 | 00:00:00 | | 2000-05-16 | 1,360,300 | 519.83 | 531.38 | 511.45 | 514.39 | 00:00:00 | | 2000-05-17 | 1,624,500 | 520.69 | 523.29 | 504.23 | 513.15 | 00:00:00 | | 2000-05-18 | 2,827,100 | 503.66 | 524.45 | 503.66 | 515.07 | 00:00:00 | | 2000-05-19 | 5,137,800 | 514.05 | 526.76 | 497.88 | 500.19 | 00:00:00 | | 2000-05-22 | 1,964,400 | 510.59 | 514.05 | 494.41 | 508.28 | 00:00:00 | | 2000-05-23 | 2,217,500 | 502.50 | 514.05 | 502.50 | 506.54 | 00:00:00 | | 2000-05-24 | 2,712,200 | 506.54 | 506.54 | 490.95 | 493.26 | 00:00:00 | | 2000-05-25 | 2,031,700 | 494.12 | 510.59 | 490.08 | 504.81 | 00:00:00 | | 2000-05-26 | 1,570,900 | 508.28 | 508.28 | 490.95 | 499.61 | 00:00:00 | | 2000-05-29 | 0 | 499.61 | 499.61 | 499.61 | 499.61 | 00:00:00 | | 2000-05-30 | 1,741,500 | 508.28 | 514.05 | 502.50 | 504.81 | 00:00:00 | | 2000-05-31 | 5,687,500 | 502.50 | 512.90 | 495.57 | 510.59 | 00:00:00 | | 2000-06-01 | 2,784,400 | 514.05 | 516.36 | 508.85 | 515.78 | 00:00:00 | | 2000-06-02 | 5,802,900 | 508.28 | 539.47 | 505.97 | 533.69 | 00:00:00 | | 2000-06-05 | 2,883,400 | 533.69 | 538.02 | 527.05 | 536.00 | 00:00:00 | | 2000-06-06 | 15,641,500 | 537.16 | 600.69 | 529.07 | 577.59 | 00:00:00 | | 2000-06-07 | 17,891,600 | 577.59 | 615.71 | 575.28 | 607.62 | 00:00:00 | | 2000-06-08 | 5,232,000 | 592.60 | 618.02 | 585.67 | 591.45 | 00:00:00 | | 2000-06-09 | 5,137,800 | 596.94 | 606.18 | 577.59 | 577.59 | 00:00:00 | | 2000-06-12 | 4,212,800 | 575.85 | 594.91 | 566.32 | 594.91 | 00:00:00 | | 2000-06-13 | 18,774,500 | 594.91 | 649.21 | 591.45 | 649.21 | 00:00:00 | | 2000-06-14 | 6,280,400 | 641.70 | 648.05 | 627.26 | 644.01 | 00:00:00 | | 2000-06-15 | 6,671,800 | 640.83 | 645.16 | 608.78 | 616.28 | 00:00:00 | | 2000-06-16 | 6,849,200 | 603.29 | 620.33 | 600.69 | 620.33 | 00:00:00 | | 2000-06-19 | 0 | 620.33 | 620.33 | 620.33 | 620.33 | 00:00:00 | | 2000-06-20 | 2,935,600 | 614.55 | 627.26 | 614.55 | 620.91 | 00:00:00 | | 2000-06-21 | 4,538,300 | 628.41 | 628.41 | 609.93 | 622.06 | 00:00:00 | | 2000-06-22 | 3,280,500 | 633.03 | 636.50 | 623.22 | 633.03 | 00:00:00 | | 2000-06-23 | 4,223,100 | 620.91 | 633.61 | 615.71 | 620.91 | 00:00:00 | | 2000-06-26 | 1,845,200 | 627.84 | 634.19 | 615.71 | 627.84 | 00:00:00 | | 2000-06-27 | 7,439,600 | 643.43 | 648.05 | 627.26 | 643.43 | 00:00:00 | | 2000-06-28 | 8,296,700 | 623.79 | 643.43 | 616.86 | 623.79 | 00:00:00 | | 2000-06-29 | 2,462,200 | 626.10 | 638.81 | 616.28 | 626.10 | 00:00:00 | | 2000-06-30 | 3,136,500 | 664.22 | 670.00 | 628.99 | 664.22 | 00:00:00 | | 2000-07-03 | 2,958,100 | 645.74 | 664.22 | 626.10 | 645.74 | 00:00:00 | | 2000-07-04 | 2,192,800 | 641.12 | 644.01 | 629.86 | 641.12 | 00:00:00 | | 2000-07-05 | 5,399,700 | 631.88 | 639.97 | 621.48 | 631.88 | 00:00:00 | | 2000-07-06 | 5,726,700 | 631.88 | 639.97 | 623.79 | 631.88 | 00:00:00 | | 2000-07-07 | 0 | 631.88 | 631.88 | 631.88 | 631.88 | 00:00:00 | | 2000-07-10 | 9,821,500 | 639.97 | 649.21 | 633.03 | 639.97 | 00:00:00 | | 2000-07-11 | 10,376,500 | 626.68 | 639.97 | 615.13 | 626.68 | 00:00:00 | | 2000-07-12 | 4,696,000 | 626.68 | 626.68 | 609.93 | 616.86 | 00:00:00 | | 2000-07-13 | 6,480,700 | 615.71 | 620.91 | 608.78 | 613.40 | 00:00:00 | | 2000-07-14 | 4,518,400 | 605.89 | 614.55 | 601.84 | 608.78 | 00:00:00 | | 2000-07-17 | 5,161,600 | 608.20 | 628.41 | 605.31 | 621.48 | 00:00:00 | | 2000-07-18 | 4,651,000 | 621.48 | 633.03 | 612.24 | 620.91 | 00:00:00 | | 2000-07-19 | 6,733,200 | 622.64 | 626.10 | 607.62 | 609.35 | 00:00:00 | | 2000-07-20 | 5,046,100 | 610.80 | 610.80 | 589.14 | 598.38 | 00:00:00 | | 2000-07-21 | 2,947,600 | 596.07 | 606.47 | 586.83 | 589.14 | 00:00:00 | | 2000-07-24 | 0 | 589.14 | 589.14 | 589.14 | 589.14 | 00:00:00 | | 2000-07-25 | 5,735,900 | 596.07 | 616.86 | 591.45 | 592.60 | 00:00:00 | | 2000-07-26 | 7,442,600 | 600.69 | 608.78 | 594.91 | 605.31 | 00:00:00 | | 2000-07-27 | 0 | 605.31 | 605.31 | 605.31 | 605.31 | 00:00:00 | | 2000-07-28 | 5,763,800 | 608.20 | 629.57 | 601.84 | 612.24 | 00:00:00 | | 2000-07-31 | 4,287,400 | 612.24 | 622.64 | 594.91 | 616.28 | 00:00:00 | | 2000-08-01 | 4,025,700 | 608.20 | 609.35 | 590.29 | 600.69 | 00:00:00 | | 2000-08-02 | 4,891,800 | 591.45 | 609.93 | 490.37 | 607.62 | 00:00:00 | | 2000-08-03 | 7,022,400 | 607.62 | 607,304.19 | 596.65 | 607.62 | 00:00:00 | | 2000-08-04 | 4,492,600 | 613.40 | 619.17 | 605.31 | 608.20 | 00:00:00 | | 2000-08-07 | 3,295,000 | 608.78 | 622.64 | 608.78 | 612.82 | 00:00:00 | | 2000-08-08 | 5,296,000 | 612.82 | 621.48 | 608.78 | 608.78 | 00:00:00 | | 2000-08-09 | 19,085,400 | 619.17 | 667.11 | 619.17 | 653.83 | 00:00:00 | | 2000-08-10 | 7,486,000 | 656.14 | 667.69 | 642.85 | 663.07 | 00:00:00 | | 2000-08-11 | 4,826,600 | 664.22 | 690.79 | 650.94 | 678.09 | 00:00:00 | | 2000-08-14 | 11,753,900 | 681.55 | 690.22 | 673.47 | 688.48 | 00:00:00 | | 2000-08-15 | 8,932,500 | 690.79 | 691.95 | 679.24 | 679.24 | 00:00:00 | | 2000-08-16 | 3,121,100 | 688.48 | 691.95 | 679.82 | 687.33 | 00:00:00 | | 2000-08-17 | 2,671,300 | 680.40 | 684.15 | 660.76 | 678.09 | 00:00:00 | | 2000-08-18 | 2,048,000 | 678.09 | 688.48 | 668.27 | 676.35 | 00:00:00 | | 2000-08-21 | 1,502,800 | 674.62 | 681.55 | 665.96 | 678.66 | 00:00:00 | | 2000-08-22 | 8,059,200 | 675.78 | 687.33 | 672.31 | 682.71 | 00:00:00 | | 2000-08-23 | 3,605,300 | 681.55 | 682.13 | 662.49 | 680.40 | 00:00:00 | | 2000-08-24 | 2,357,000 | 680.40 | 683.86 | 670.58 | 680.40 | 00:00:00 | | 2000-08-25 | 3,621,000 | 687.33 | 687.33 | 672.02 | 675.20 | 00:00:00 | | 2000-08-28 | 0 | 675.20 | 675.20 | 675.20 | 675.20 | 00:00:00 | | 2000-08-29 | 3,536,300 | 683.86 | 689.64 | 679.82 | 683.28 | 00:00:00 | | 2000-08-30 | 4,952,900 | 685.59 | 693.10 | 685.02 | 689.64 | 00:00:00 | | 2000-08-31 | 3,541,300 | 682.71 | 693.10 | 674.62 | 681.55 | 00:00:00 | | 2000-09-01 | 7,637,700 | 681.55 | 721.98 | 681.55 | 712.74 | 00:00:00 | | 2000-09-04 | 2,133,000 | 705.23 | 715.63 | 693.10 | 707.54 | 00:00:00 | | 2000-09-05 | 4,891,000 | 706.39 | 706.39 | 689.06 | 696.57 | 00:00:00 | | 2000-09-06 | 4,056,100 | 697.15 | 711.59 | 693.10 | 695.41 | 00:00:00 | | 2000-09-07 | 8,096,600 | 695.41 | 695.99 | 680.97 | 689.64 | 00:00:00 | | 2000-09-08 | 2,463,400 | 682.71 | 693.10 | 663.07 | 672.31 | 00:00:00 | | 2000-09-11 | 3,232,600 | 676.93 | 686.17 | 656.14 | 683.28 | 00:00:00 | | 2000-09-12 | 5,538,300 | 675.78 | 694.55 | 675.78 | 686.17 | 00:00:00 | | 2000-09-13 | 6,373,500 | 687.33 | 705.81 | 686.17 | 690.79 | 00:00:00 | | 2000-09-14 | 2,704,200 | 690.79 | 714.47 | 688.48 | 695.41 | 00:00:00 | | 2000-09-15 | 6,804,000 | 691.95 | 693.10 | 664.22 | 664.22 | 00:00:00 | | 2000-09-18 | 5,252,000 | 667.69 | 671.16 | 650.36 | 665.96 | 00:00:00 | | 2000-09-19 | 4,433,200 | 648.63 | 661.91 | 644.01 | 661.91 | 00:00:00 | | 2000-09-20 | 7,660,100 | 661.91 | 663.65 | 644.59 | 653.83 | 00:00:00 | | 2000-09-21 | 4,849,500 | 655.56 | 664.22 | 637.66 | 646.90 | 00:00:00 | | 2000-09-22 | 3,188,100 | 642.28 | 762.41 | 634.77 | 641.12 | 00:00:00 | | 2000-09-25 | 3,990,200 | 648.05 | 670.00 | 648.05 | 654.98 | 00:00:00 | | 2000-09-26 | 2,626,800 | 652.67 | 660.18 | 642.28 | 646.90 | 00:00:00 | | 2000-09-27 | 4,795,300 | 642.85 | 648.05 | 634.19 | 634.77 | 00:00:00 | | 2000-09-28 | 3,890,600 | 635.34 | 637.08 | 622.06 | 630.72 | 00:00:00 | | 2000-09-29 | 3,219,000 | 630.72 | 635.34 | 609.93 | 620.33 | 00:00:00 | | 2000-10-02 | 6,528,400 | 623.79 | 646.90 | 618.59 | 641.70 | 00:00:00 | | 2000-10-03 | 3,410,600 | 646.32 | 652.67 | 637.66 | 645.16 | 00:00:00 | | 2000-10-04 | 4,471,200 | 640.83 | 646.90 | 614.55 | 618.02 | 00:00:00 | | 2000-10-05 | 5,179,300 | 618.59 | 640.54 | 616.86 | 636.50 | 00:00:00 | | 2000-10-06 | 5,816,800 | 641.12 | 641.70 | 628.99 | 635.34 | 00:00:00 | | 2000-10-09 | 1,954,400 | 631.88 | 631.88 | 616.28 | 622.06 | 00:00:00 | | 2000-10-10 | 2,487,700 | 622.64 | 633.03 | 612.24 | 615.71 | 00:00:00 | | 2000-10-11 | 6,052,600 | 619.75 | 621.15 | 591.74 | 608.78 | 00:00:00 | | 2000-10-12 | 3,187,700 | 608.78 | 619.17 | 592.03 | 603.00 | 00:00:00 | | 2000-10-13 | 6,334,700 | 587.98 | 604.16 | 583.94 | 603.00 | 00:00:00 | | 2000-10-16 | 6,575,100 | 605.89 | 608.20 | 579.90 | 586.50 | 00:00:00 | | 2000-10-17 | 10,002,800 | 587.41 | 600.69 | 584.52 | 597.22 | 00:00:00 | | 2000-10-18 | 5,917,300 | 597.22 | 598.38 | 579.90 | 590.29 | 00:00:00 | | 2000-10-19 | 7,878,800 | 595.78 | 622.64 | 594.91 | 614.89 | 00:00:00 | | 2000-10-20 | 5,679,900 | 616.86 | 633.03 | 614.55 | 630.72 | 00:00:00 | | 2000-10-23 | 4,839,700 | 630.72 | 646.32 | 624.95 | 644.01 | 00:00:00 | | 2000-10-24 | 4,390,500 | 644.01 | 663.65 | 638.81 | 662.49 | 00:00:00 | | 2000-10-25 | 9,554,000 | 652.67 | 674.62 | 652.67 | 673.47 | 00:00:00 | | 2000-10-26 | 6,471,300 | 663.07 | 683.86 | 663.07 | 667.27 | 00:00:00 | | 2000-10-27 | 18,901,800 | 661.34 | 731.22 | 635.34 | 723.14 | 00:00:00 | | 2000-10-30 | 8,532,500 | 704.66 | 733.53 | 704.66 | 725.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
