|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-06 | 5,554,400 | 601.27 | 601.27 | 587.98 | 588.56 | 00:00:00 | | 2004-07-07 | 4,715,600 | 589.14 | 593.18 | 582.21 | 582.21 | 00:00:00 | | 2004-07-08 | 4,291,900 | 581.05 | 587.41 | 579.90 | 585.67 | 00:00:00 | | 2004-07-09 | 4,041,700 | 585.09 | 585.09 | 575.28 | 581.63 | 00:00:00 | | 2004-07-12 | 2,280,400 | 581.63 | 583.36 | 578.16 | 579.32 | 00:00:00 | | 2004-07-13 | 2,469,900 | 585.09 | 585.09 | 574.70 | 576.43 | 00:00:00 | | 2004-07-14 | 5,217,600 | 577.59 | 579.32 | 571.81 | 577.59 | 00:00:00 | | 2004-07-15 | 2,912,400 | 577.59 | 578.16 | 569.50 | 570.66 | 00:00:00 | | 2004-07-16 | 3,519,100 | 567.77 | 571.81 | 565.46 | 568.34 | 00:00:00 | | 2004-07-19 | 1,939,000 | 567.77 | 567.77 | 560.84 | 561.41 | 00:00:00 | | 2004-07-20 | 3,592,700 | 569.50 | 573.54 | 566.61 | 573.54 | 00:00:00 | | 2004-07-21 | 3,020,900 | 573.54 | 586.25 | 573.54 | 580.47 | 00:00:00 | | 2004-07-22 | 3,283,700 | 575.85 | 578.16 | 566.03 | 570.66 | 00:00:00 | | 2004-07-23 | 2,500,300 | 570.08 | 574.12 | 566.03 | 566.61 | 00:00:00 | | 2004-07-26 | 3,315,800 | 564.30 | 572.97 | 563.15 | 563.15 | 00:00:00 | | 2004-07-27 | 3,651,600 | 564.88 | 564.88 | 557.95 | 559.68 | 00:00:00 | | 2004-07-28 | 4,099,700 | 561.41 | 564.88 | 555.06 | 555.64 | 00:00:00 | | 2004-07-29 | 2,588,400 | 561.41 | 564.88 | 556.79 | 563.15 | 00:00:00 | | 2004-07-30 | 3,916,600 | 563.15 | 566.03 | 555.64 | 562.57 | 00:00:00 | | 2004-08-02 | 1,702,100 | 563.72 | 563.72 | 552.75 | 560.84 | 00:00:00 | | 2004-08-03 | 3,498,200 | 559.68 | 561.99 | 557.37 | 559.10 | 00:00:00 | | 2004-08-04 | 4,487,400 | 561.41 | 561.41 | 536.58 | 549.86 | 00:00:00 | | 2004-08-05 | 6,595,800 | 556.79 | 565.46 | 552.75 | 555.64 | 00:00:00 | | 2004-08-06 | 5,905,400 | 555.06 | 555.06 | 543.51 | 544.09 | 00:00:00 | | 2004-08-09 | 3,313,300 | 545.24 | 548.71 | 536.58 | 538.89 | 00:00:00 | | 2004-08-10 | 4,706,100 | 537.73 | 559.68 | 537.73 | 557.37 | 00:00:00 | | 2004-08-11 | 4,671,200 | 556.79 | 556.79 | 544.09 | 552.17 | 00:00:00 | | 2004-08-12 | 2,595,000 | 552.17 | 555.64 | 541.78 | 542.93 | 00:00:00 | | 2004-08-13 | 2,349,200 | 543.51 | 546.97 | 539.47 | 544.09 | 00:00:00 | | 2004-08-16 | 2,509,600 | 540.04 | 547.55 | 537.16 | 545.24 | 00:00:00 | | 2004-08-17 | 3,016,100 | 544.66 | 551.59 | 541.78 | 547.55 | 00:00:00 | | 2004-08-18 | 3,227,100 | 551.02 | 553.33 | 545.24 | 553.33 | 00:00:00 | | 2004-08-19 | 2,023,600 | 555.06 | 558.53 | 547.55 | 549.28 | 00:00:00 | | 2004-08-20 | 1,837,600 | 548.71 | 553.33 | 546.97 | 551.02 | 00:00:00 | | 2004-08-23 | 2,197,200 | 557.95 | 557.95 | 550.44 | 552.17 | 00:00:00 | | 2004-08-24 | 2,910,000 | 552.17 | 560.84 | 549.86 | 559.10 | 00:00:00 | | 2004-08-25 | 2,028,000 | 557.95 | 561.41 | 553.33 | 558.53 | 00:00:00 | | 2004-08-26 | 2,427,900 | 563.15 | 567.77 | 560.26 | 566.03 | 00:00:00 | | 2004-08-27 | 2,121,000 | 567.19 | 573.54 | 564.88 | 571.23 | 00:00:00 | | 2004-08-30 | 0 | 571.23 | 571.23 | 571.23 | 571.23 | 00:00:00 | | 2004-08-31 | 4,340,900 | 568.34 | 574.12 | 567.77 | 568.34 | 00:00:00 | | 2004-09-01 | 1,707,800 | 568.34 | 573.54 | 568.34 | 571.23 | 00:00:00 | | 2004-09-02 | 1,813,500 | 572.39 | 572.39 | 566.03 | 571.23 | 00:00:00 | | 2004-09-03 | 2,589,100 | 571.23 | 579.32 | 568.34 | 578.16 | 00:00:00 | | 2004-09-06 | 1,750,200 | 578.16 | 583.94 | 576.43 | 581.05 | 00:00:00 | | 2004-09-07 | 3,195,100 | 582.78 | 585.67 | 579.32 | 585.09 | 00:00:00 | | 2004-09-08 | 3,025,500 | 582.78 | 587.98 | 582.21 | 582.78 | 00:00:00 | | 2004-09-09 | 3,094,200 | 581.05 | 584.52 | 575.28 | 582.78 | 00:00:00 | | 2004-09-10 | 2,123,900 | 578.74 | 585.67 | 578.74 | 583.94 | 00:00:00 | | 2004-09-13 | 2,120,000 | 583.36 | 594.91 | 583.36 | 592.03 | 00:00:00 | | 2004-09-14 | 3,484,400 | 592.03 | 597.22 | 592.03 | 593.76 | 00:00:00 | | 2004-09-15 | 3,050,600 | 592.03 | 597.22 | 592.03 | 593.18 | 00:00:00 | | 2004-09-16 | 1,349,000 | 589.14 | 594.91 | 589.14 | 590.29 | 00:00:00 | | 2004-09-17 | 3,658,000 | 585.67 | 600.11 | 585.67 | 598.38 | 00:00:00 | | 2004-09-20 | 2,442,200 | 601.27 | 601.27 | 593.18 | 595.49 | 00:00:00 | | 2004-09-21 | 2,407,300 | 596.65 | 600.11 | 594.34 | 596.07 | 00:00:00 | | 2004-09-22 | 3,112,500 | 600.11 | 600.11 | 592.03 | 592.60 | 00:00:00 | | 2004-09-23 | 5,694,500 | 590.87 | 592.60 | 578.16 | 581.63 | 00:00:00 | | 2004-09-24 | 7,134,600 | 578.74 | 581.63 | 576.43 | 577.01 | 00:00:00 | | 2004-09-27 | 4,107,000 | 575.28 | 580.47 | 568.34 | 570.08 | 00:00:00 | | 2004-09-28 | 2,621,200 | 567.19 | 571.81 | 562.57 | 566.03 | 00:00:00 | | 2004-09-29 | 2,966,300 | 566.03 | 574.70 | 566.03 | 570.66 | 00:00:00 | | 2004-09-30 | 4,524,500 | 574.70 | 574.70 | 559.10 | 560.26 | 00:00:00 | | 2004-10-01 | 4,707,400 | 564.30 | 575.85 | 560.26 | 574.70 | 00:00:00 | | 2004-10-04 | 2,398,600 | 574.70 | 583.94 | 574.70 | 578.74 | 00:00:00 | | 2004-10-05 | 7,140,000 | 582.21 | 588.56 | 577.59 | 581.63 | 00:00:00 | | 2004-10-06 | 4,466,300 | 582.21 | 584.52 | 576.43 | 579.32 | 00:00:00 | | 2004-10-07 | 6,511,400 | 584.52 | 589.14 | 581.05 | 586.83 | 00:00:00 | | 2004-10-08 | 3,681,400 | 579.90 | 582.78 | 574.70 | 578.74 | 00:00:00 | | 2004-10-11 | 2,500,300 | 581.63 | 581.63 | 572.97 | 578.74 | 00:00:00 | | 2004-10-12 | 4,490,300 | 582.21 | 582.21 | 561.99 | 562.57 | 00:00:00 | | 2004-10-13 | 5,406,900 | 563.15 | 570.66 | 561.99 | 564.88 | 00:00:00 | | 2004-10-14 | 3,753,900 | 563.72 | 568.92 | 565.46 | 567.77 | 00:00:00 | | 2004-10-15 | 4,780,300 | 563.15 | 569.50 | 563.15 | 567.77 | 00:00:00 | | 2004-10-18 | 3,854,000 | 568.34 | 568.34 | 556.22 | 557.95 | 00:00:00 | | 2004-10-19 | 5,025,600 | 559.68 | 564.88 | 559.68 | 560.26 | 00:00:00 | | 2004-10-20 | 3,872,100 | 555.64 | 562.57 | 554.48 | 555.64 | 00:00:00 | | 2004-10-21 | 3,070,900 | 560.26 | 561.99 | 553.91 | 553.91 | 00:00:00 | | 2004-10-22 | 3,379,700 | 552.17 | 557.95 | 551.59 | 553.33 | 00:00:00 | | 2004-10-25 | 3,803,400 | 551.02 | 553.33 | 545.82 | 547.55 | 00:00:00 | | 2004-10-26 | 3,458,400 | 554.48 | 555.06 | 548.13 | 554.48 | 00:00:00 | | 2004-10-27 | 3,629,900 | 555.06 | 556.79 | 552.17 | 554.48 | 00:00:00 | | 2004-10-28 | 3,315,800 | 558.53 | 567.19 | 557.37 | 566.03 | 00:00:00 | | 2004-10-29 | 3,928,300 | 563.72 | 566.03 | 559.68 | 561.99 | 00:00:00 | | 2004-11-01 | 1,999,000 | 566.03 | 571.81 | 563.72 | 571.23 | 00:00:00 | | 2004-11-02 | 4,042,900 | 574.12 | 578.16 | 571.23 | 574.12 | 00:00:00 | | 2004-11-03 | 2,471,300 | 581.05 | 581.05 | 572.39 | 574.70 | 00:00:00 | | 2004-11-04 | 2,849,800 | 571.81 | 574.12 | 560.84 | 572.97 | 00:00:00 | | 2004-11-05 | 2,524,200 | 576.43 | 579.32 | 573.54 | 577.01 | 00:00:00 | | 2004-11-08 | 2,317,000 | 577.01 | 582.21 | 573.54 | 574.70 | 00:00:00 | | 2004-11-09 | 2,789,200 | 573.54 | 576.43 | 570.66 | 571.81 | 00:00:00 | | 2004-11-10 | 1,545,500 | 575.28 | 579.32 | 570.66 | 575.28 | 00:00:00 | | 2004-11-11 | 3,850,600 | 575.28 | 583.36 | 571.81 | 583.36 | 00:00:00 | | 2004-11-12 | 4,655,800 | 587.41 | 589.72 | 583.36 | 586.83 | 00:00:00 | | 2004-11-15 | 4,180,900 | 591.45 | 591.45 | 582.78 | 585.09 | 00:00:00 | | 2004-11-16 | 1,813,000 | 585.09 | 585.09 | 578.74 | 580.47 | 00:00:00 | | 2004-11-17 | 3,310,000 | 580.47 | 582.21 | 575.85 | 580.47 | 00:00:00 | | 2004-11-18 | 2,841,300 | 578.74 | 581.63 | 574.70 | 576.43 | 00:00:00 | | 2004-11-19 | 5,056,700 | 576.43 | 579.90 | 574.70 | 575.28 | 00:00:00 | | 2004-11-22 | 4,397,300 | 575.28 | 575.28 | 563.15 | 565.46 | 00:00:00 | | 2004-11-23 | 3,652,000 | 565.46 | 570.08 | 564.30 | 567.77 | 00:00:00 | | 2004-11-24 | 3,119,400 | 568.34 | 568.92 | 561.99 | 562.57 | 00:00:00 | | 2004-11-25 | 2,244,800 | 563.15 | 568.34 | 560.84 | 566.03 | 00:00:00 | | 2004-11-26 | 1,336,600 | 568.34 | 568.34 | 559.68 | 564.30 | 00:00:00 | | 2004-11-29 | 1,892,700 | 562.57 | 569.50 | 562.57 | 565.46 | 00:00:00 | | 2004-11-30 | 5,084,600 | 566.61 | 567.77 | 553.33 | 555.06 | 00:00:00 | | 2004-12-01 | 4,877,900 | 551.59 | 564.88 | 551.59 | 563.15 | 00:00:00 | | 2004-12-02 | 12,747,300 | 557.95 | 560.84 | 540.62 | 546.97 | 00:00:00 | | 2004-12-03 | 7,266,000 | 548.71 | 549.86 | 540.04 | 541.20 | 00:00:00 | | 2004-12-06 | 5,874,900 | 541.78 | 543.51 | 531.96 | 534.84 | 00:00:00 | | 2004-12-07 | 5,435,800 | 537.16 | 540.04 | 533.69 | 540.04 | 00:00:00 | | 2004-12-08 | 4,673,100 | 533.69 | 545.82 | 533.69 | 544.09 | 00:00:00 | | 2004-12-09 | 3,870,600 | 548.13 | 548.13 | 536.00 | 538.31 | 00:00:00 | | 2004-12-10 | 3,119,500 | 538.31 | 541.20 | 534.27 | 536.00 | 00:00:00 | | 2004-12-13 | 4,083,600 | 538.31 | 552.17 | 536.58 | 550.44 | 00:00:00 | | 2004-12-14 | 2,680,300 | 554.48 | 555.06 | 544.66 | 545.82 | 00:00:00 | | 2004-12-15 | 3,653,800 | 551.02 | 551.02 | 541.78 | 541.78 | 00:00:00 | | 2004-12-16 | 3,284,300 | 541.78 | 547.55 | 541.20 | 542.93 | 00:00:00 | | 2004-12-17 | 4,333,600 | 538.31 | 542.35 | 533.11 | 533.11 | 00:00:00 | | 2004-12-20 | 4,089,600 | 532.53 | 545.24 | 532.53 | 541.20 | 00:00:00 | | 2004-12-21 | 2,920,500 | 544.66 | 546.97 | 542.06 | 542.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
