|
 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 | | 2004-12-21 | 2,920,500 | 544.66 | 546.97 | 542.06 | 542.93 | 00:00:00 | | 2004-12-22 | 3,790,500 | 542.64 | 546.97 | 541.78 | 546.40 | 00:00:00 | | 2004-12-23 | 1,685,200 | 543.80 | 551.02 | 543.80 | 550.73 | 00:00:00 | | 2004-12-24 | 310,300 | 548.13 | 551.59 | 547.55 | 551.31 | 00:00:00 | | 2004-12-27 | 0 | 551.31 | 551.31 | 551.31 | 551.31 | 00:00:00 | | 2004-12-28 | 0 | 551.31 | 551.31 | 551.31 | 551.31 | 00:00:00 | | 2004-12-29 | 1,687,900 | 551.31 | 554.48 | 550.44 | 554.48 | 00:00:00 | | 2004-12-30 | 814,100 | 554.48 | 555.93 | 552.17 | 554.77 | 00:00:00 | | 2004-12-31 | 295,200 | 555.06 | 557.08 | 553.33 | 555.06 | 00:00:00 | | 2005-01-03 | 0 | 555.06 | 555.06 | 555.06 | 555.06 | 00:00:00 | | 2005-01-04 | 5,443,700 | 556.50 | 571.23 | 556.50 | 570.94 | 00:00:00 | | 2005-01-05 | 4,737,000 | 566.03 | 570.37 | 566.03 | 568.63 | 00:00:00 | | 2005-01-06 | 4,833,900 | 569.50 | 570.66 | 563.72 | 569.50 | 00:00:00 | | 2005-01-07 | 3,386,400 | 574.99 | 574.99 | 567.77 | 570.66 | 00:00:00 | | 2005-01-10 | 2,494,500 | 569.21 | 571.52 | 565.75 | 568.92 | 00:00:00 | | 2005-01-11 | 3,656,500 | 568.92 | 565.17 | 561.70 | 563.15 | 00:00:00 | | 2005-01-12 | 5,167,900 | 561.70 | 564.30 | 553.33 | 554.77 | 00:00:00 | | 2005-01-13 | 4,122,700 | 557.08 | 558.24 | 553.04 | 554.48 | 00:00:00 | | 2005-01-14 | 3,663,700 | 550.73 | 558.81 | 550.44 | 557.95 | 00:00:00 | | 2005-01-17 | 2,272,500 | 561.12 | 561.12 | 556.79 | 559.68 | 00:00:00 | | 2005-01-18 | 3,060,700 | 560.26 | 560.26 | 554.19 | 559.10 | 00:00:00 | | 2005-01-19 | 3,165,600 | 557.37 | 561.41 | 555.06 | 557.08 | 00:00:00 | | 2005-01-20 | 2,794,400 | 558.53 | 555.93 | 551.31 | 554.48 | 00:00:00 | | 2005-01-21 | 2,801,500 | 561.41 | 561.41 | 551.02 | 552.46 | 00:00:00 | | 2005-01-24 | 2,158,300 | 552.46 | 552.46 | 545.24 | 548.13 | 00:00:00 | | 2005-01-25 | 3,184,000 | 548.71 | 555.93 | 546.69 | 553.91 | 00:00:00 | | 2005-01-26 | 4,467,600 | 554.77 | 563.15 | 554.19 | 561.70 | 00:00:00 | | 2005-01-27 | 3,662,900 | 563.72 | 564.30 | 553.62 | 558.81 | 00:00:00 | | 2005-01-28 | 2,852,900 | 560.26 | 560.26 | 554.48 | 555.35 | 00:00:00 | | 2005-01-31 | 2,351,800 | 554.19 | 558.53 | 554.19 | 557.37 | 00:00:00 | | 2005-02-01 | 3,007,100 | 556.79 | 566.03 | 556.50 | 566.03 | 00:00:00 | | 2005-02-02 | 4,586,700 | 566.61 | 577.01 | 565.46 | 573.54 | 00:00:00 | | 2005-02-03 | 4,284,800 | 575.28 | 575.28 | 567.77 | 571.52 | 00:00:00 | | 2005-02-04 | 3,620,500 | 570.66 | 573.83 | 568.34 | 572.68 | 00:00:00 | | 2005-02-07 | 4,535,100 | 575.28 | 582.21 | 572.97 | 581.34 | 00:00:00 | | 2005-02-08 | 3,295,500 | 581.05 | 582.78 | 574.12 | 576.43 | 00:00:00 | | 2005-02-09 | 4,733,600 | 577.59 | 578.16 | 573.54 | 576.43 | 00:00:00 | | 2005-02-10 | 3,394,700 | 576.43 | 578.45 | 572.10 | 573.25 | 00:00:00 | | 2005-02-11 | 5,285,400 | 574.41 | 575.28 | 566.32 | 570.08 | 00:00:00 | | 2005-02-14 | 3,786,000 | 567.77 | 573.54 | 567.77 | 572.10 | 00:00:00 | | 2005-02-15 | 4,533,300 | 572.97 | 580.19 | 572.97 | 578.16 | 00:00:00 | | 2005-02-16 | 3,453,700 | 577.59 | 579.03 | 573.25 | 573.25 | 00:00:00 | | 2005-02-17 | 17,459,700 | 583.94 | 624.37 | 583.94 | 616.28 | 00:00:00 | | 2005-02-18 | 7,840,000 | 616.28 | 624.08 | 614.55 | 617.44 | 00:00:00 | | 2005-02-21 | 4,788,500 | 616.57 | 622.06 | 614.26 | 616.57 | 00:00:00 | | 2005-02-22 | 5,436,000 | 618.59 | 623.50 | 616.00 | 622.06 | 00:00:00 | | 2005-02-23 | 4,568,700 | 621.48 | 621.48 | 613.69 | 616.28 | 00:00:00 | | 2005-02-24 | 3,869,500 | 614.84 | 622.06 | 609.93 | 610.80 | 00:00:00 | | 2005-02-25 | 3,486,500 | 615.13 | 627.26 | 613.40 | 627.26 | 00:00:00 | | 2005-02-28 | 6,104,500 | 625.81 | 627.26 | 600.40 | 611.66 | 00:00:00 | | 2005-03-01 | 3,387,700 | 608.78 | 621.19 | 608.49 | 619.75 | 00:00:00 | | 2005-03-02 | 3,582,300 | 622.64 | 622.64 | 609.93 | 615.71 | 00:00:00 | | 2005-03-03 | 5,116,000 | 613.40 | 625.81 | 610.22 | 624.95 | 00:00:00 | | 2005-03-04 | 5,622,000 | 629.57 | 635.34 | 622.64 | 635.34 | 00:00:00 | | 2005-03-07 | 3,476,400 | 632.75 | 638.81 | 631.88 | 635.06 | 00:00:00 | | 2005-03-08 | 3,720,500 | 638.23 | 638.23 | 628.70 | 633.03 | 00:00:00 | | 2005-03-09 | 5,321,400 | 625.53 | 628.41 | 616.86 | 621.19 | 00:00:00 | | 2005-03-10 | 3,187,800 | 616.86 | 622.64 | 615.13 | 618.59 | 00:00:00 | | 2005-03-11 | 2,783,600 | 622.64 | 624.08 | 610.51 | 613.69 | 00:00:00 | | 2005-03-14 | 3,868,200 | 611.09 | 617.44 | 607.62 | 615.13 | 00:00:00 | | 2005-03-15 | 4,689,600 | 614.26 | 618.88 | 614.26 | 617.44 | 00:00:00 | | 2005-03-16 | 3,445,000 | 617.44 | 619.75 | 613.11 | 614.26 | 00:00:00 | | 2005-03-17 | 2,132,200 | 615.71 | 616.86 | 611.09 | 613.11 | 00:00:00 | | 2005-03-18 | 3,631,000 | 611.09 | 616.86 | 609.93 | 610.51 | 00:00:00 | | 2005-03-21 | 2,215,300 | 613.97 | 644.59 | 609.35 | 612.24 | 00:00:00 | | 2005-03-22 | 4,701,600 | 612.24 | 618.59 | 609.93 | 617.44 | 00:00:00 | | 2005-03-23 | 5,255,200 | 613.97 | 621.48 | 612.82 | 621.48 | 00:00:00 | | 2005-03-24 | 4,942,100 | 621.48 | 634.77 | 620.33 | 633.03 | 00:00:00 | | 2005-03-25 | 0 | 633.03 | 633.03 | 633.03 | 633.03 | 00:00:00 | | 2005-03-28 | 0 | 633.03 | 633.03 | 633.03 | 633.03 | 00:00:00 | | 2005-03-29 | 5,647,200 | 634.19 | 634.77 | 622.64 | 634.19 | 00:00:00 | | 2005-03-30 | 5,506,100 | 633.03 | 639.39 | 628.41 | 639.39 | 00:00:00 | | 2005-03-31 | 4,674,800 | 639.97 | 654.41 | 633.03 | 633.61 | 00:00:00 | | 2005-04-01 | 4,240,500 | 636.50 | 636.50 | 623.22 | 623.22 | 00:00:00 | | 2005-04-04 | 3,810,600 | 620.33 | 620.33 | 612.24 | 616.86 | 00:00:00 | | 2005-04-05 | 4,484,800 | 618.02 | 622.06 | 613.97 | 615.13 | 00:00:00 | | 2005-04-06 | 4,379,300 | 613.40 | 619.17 | 612.82 | 613.97 | 00:00:00 | | 2005-04-07 | 3,522,900 | 615.71 | 616.86 | 610.51 | 614.55 | 00:00:00 | | 2005-04-08 | 2,771,100 | 615.71 | 616.28 | 611.09 | 613.97 | 00:00:00 | | 2005-04-11 | 1,812,800 | 614.55 | 619.17 | 607.04 | 618.59 | 00:00:00 | | 2005-04-12 | 4,871,000 | 617.44 | 617.44 | 606.47 | 612.24 | 00:00:00 | | 2005-04-13 | 4,702,200 | 612.24 | 624.95 | 611.66 | 624.95 | 00:00:00 | | 2005-04-14 | 4,463,000 | 620.33 | 624.95 | 617.44 | 619.75 | 00:00:00 | | 2005-04-15 | 4,034,900 | 615.13 | 617.44 | 610.51 | 611.66 | 00:00:00 | | 2005-04-18 | 4,407,700 | 605.89 | 610.51 | 598.96 | 608.78 | 00:00:00 | | 2005-04-19 | 5,331,600 | 609.93 | 611.09 | 600.11 | 600.69 | 00:00:00 | | 2005-04-20 | 4,009,600 | 601.27 | 606.47 | 600.11 | 604.73 | 00:00:00 | | 2005-04-21 | 3,732,600 | 602.42 | 614.55 | 602.42 | 611.09 | 00:00:00 | | 2005-04-22 | 1,866,900 | 613.97 | 613.97 | 609.35 | 610.51 | 00:00:00 | | 2005-04-25 | 2,642,100 | 612.24 | 614.55 | 607.62 | 612.82 | 00:00:00 | | 2005-04-26 | 3,661,400 | 616.28 | 616.28 | 606.47 | 609.93 | 00:00:00 | | 2005-04-27 | 3,632,800 | 599.53 | 600.11 | 587.41 | 592.03 | 00:00:00 | | 2005-04-28 | 3,940,200 | 592.03 | 598.96 | 587.98 | 590.29 | 00:00:00 | | 2005-04-29 | 3,190,500 | 589.14 | 597.22 | 588.56 | 590.87 | 00:00:00 | | 2005-05-02 | 0 | 590.87 | 590.87 | 590.87 | 590.87 | 00:00:00 | | 2005-05-03 | 4,357,200 | 590.29 | 593.76 | 583.36 | 589.14 | 00:00:00 | | 2005-05-04 | 3,298,300 | 590.87 | 596.65 | 585.09 | 595.49 | 00:00:00 | | 2005-05-05 | 3,121,600 | 598.96 | 604.16 | 594.34 | 601.84 | 00:00:00 | | 2005-05-06 | 3,255,400 | 600.69 | 612.24 | 598.38 | 612.24 | 00:00:00 | | 2005-05-09 | 4,256,900 | 614.55 | 615.71 | 607.04 | 612.82 | 00:00:00 | | 2005-05-10 | 4,048,600 | 616.28 | 616.28 | 612.24 | 613.97 | 00:00:00 | | 2005-05-11 | 2,638,900 | 612.82 | 613.97 | 607.62 | 611.66 | 00:00:00 | | 2005-05-12 | 4,071,400 | 615.13 | 616.86 | 610.51 | 615.71 | 00:00:00 | | 2005-05-13 | 3,818,400 | 615.71 | 616.28 | 609.35 | 614.55 | 00:00:00 | | 2005-05-16 | 2,904,100 | 609.93 | 618.02 | 609.93 | 616.28 | 00:00:00 | | 2005-05-17 | 1,717,600 | 615.71 | 617.44 | 613.40 | 615.13 | 00:00:00 | | 2005-05-18 | 2,793,600 | 619.17 | 619.17 | 609.35 | 615.13 | 00:00:00 | | 2005-05-19 | 2,505,800 | 618.02 | 618.59 | 615.13 | 616.28 | 00:00:00 | | 2005-05-20 | 1,956,100 | 616.28 | 621.48 | 613.40 | 615.13 | 00:00:00 | | 2005-05-23 | 1,504,200 | 616.86 | 617.44 | 614.55 | 616.28 | 00:00:00 | | 2005-05-24 | 1,396,200 | 613.97 | 619.17 | 611.09 | 613.97 | 00:00:00 | | 2005-05-25 | 2,359,100 | 609.35 | 616.86 | 609.35 | 616.86 | 00:00:00 | | 2005-05-26 | 3,391,800 | 615.71 | 627.84 | 615.71 | 622.64 | 00:00:00 | | 2005-05-27 | 2,418,200 | 624.95 | 626.68 | 615.13 | 616.28 | 00:00:00 | | 2005-05-30 | 0 | 616.28 | 616.28 | 616.28 | 616.28 | 00:00:00 | | 2005-05-31 | 3,509,200 | 611.66 | 615.71 | 600.69 | 606.47 | 00:00:00 | | 2005-06-01 | 2,581,600 | 604.73 | 612.24 | 601.27 | 609.93 | 00:00:00 | | 2005-06-02 | 1,750,700 | 606.47 | 616.86 | 606.47 | 614.55 | 00:00:00 | | 2005-06-03 | 0 | 614.55 | 614.55 | 614.55 | 614.55 | 00:00:00 | | 2005-06-06 | 1,673,200 | 616.86 | 618.59 | 611.66 | 615.13 | 00:00:00 | | 2005-06-07 | 1,455,200 | 618.59 | 620.91 | 613.40 | 620.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
