|
 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 | | 2005-06-07 | 1,455,200 | 618.59 | 620.91 | 613.40 | 620.33 | 00:00:00 | | 2005-06-08 | 1,651,700 | 619.75 | 619.75 | 613.97 | 615.71 | 00:00:00 | | 2005-06-09 | 1,501,100 | 616.86 | 617.44 | 611.09 | 612.82 | 00:00:00 | | 2005-06-10 | 2,530,300 | 613.40 | 623.22 | 613.40 | 623.22 | 00:00:00 | | 2005-06-13 | 2,284,100 | 620.33 | 626.10 | 618.59 | 622.64 | 00:00:00 | | 2005-06-14 | 2,818,200 | 624.37 | 626.10 | 620.33 | 623.79 | 00:00:00 | | 2005-06-15 | 2,064,000 | 626.68 | 630.15 | 615.71 | 619.17 | 00:00:00 | | 2005-06-16 | 3,152,800 | 623.22 | 626.10 | 615.71 | 623.22 | 00:00:00 | | 2005-06-17 | 4,650,600 | 623.79 | 633.03 | 619.75 | 627.84 | 00:00:00 | | 2005-06-20 | 3,515,800 | 623.79 | 625.53 | 613.97 | 616.86 | 00:00:00 | | 2005-06-21 | 2,989,800 | 616.86 | 621.48 | 613.97 | 620.33 | 00:00:00 | | 2005-06-22 | 3,020,300 | 614.55 | 629.57 | 614.55 | 624.37 | 00:00:00 | | 2005-06-23 | 2,570,700 | 628.41 | 628.41 | 618.59 | 620.91 | 00:00:00 | | 2005-06-24 | 2,331,600 | 613.40 | 618.59 | 613.40 | 613.40 | 00:00:00 | | 2005-06-27 | 2,544,100 | 608.78 | 613.40 | 606.47 | 607.62 | 00:00:00 | | 2005-06-28 | 1,961,700 | 605.89 | 611.66 | 604.73 | 606.47 | 00:00:00 | | 2005-06-29 | 3,538,600 | 606.47 | 615.13 | 606.47 | 613.40 | 00:00:00 | | 2005-06-30 | 3,789,700 | 609.35 | 620.33 | 609.35 | 617.44 | 00:00:00 | | 2005-07-01 | 3,060,900 | 618.02 | 628.99 | 617.44 | 626.10 | 00:00:00 | | 2005-07-04 | 1,047,300 | 628.99 | 628.99 | 621.48 | 624.95 | 00:00:00 | | 2005-07-05 | 2,962,800 | 623.79 | 627.84 | 620.91 | 623.22 | 00:00:00 | | 2005-07-06 | 2,057,700 | 626.10 | 626.68 | 617.44 | 619.75 | 00:00:00 | | 2005-07-07 | 6,413,500 | 620.33 | 623.22 | 598.38 | 615.13 | 00:00:00 | | 2005-07-08 | 2,649,100 | 624.37 | 625.53 | 617.44 | 622.64 | 00:00:00 | | 2005-07-11 | 1,341,000 | 629.57 | 629.57 | 624.95 | 627.26 | 00:00:00 | | 2005-07-12 | 1,530,400 | 630.15 | 630.15 | 622.06 | 622.06 | 00:00:00 | | 2005-07-13 | 3,124,700 | 622.64 | 626.68 | 617.44 | 618.59 | 00:00:00 | | 2005-07-14 | 6,334,000 | 617.44 | 622.64 | 617.44 | 620.91 | 00:00:00 | | 2005-07-15 | 4,972,600 | 622.64 | 624.37 | 616.86 | 618.02 | 00:00:00 | | 2005-07-18 | 10,102,000 | 618.02 | 620.33 | 612.24 | 613.97 | 00:00:00 | | 2005-07-19 | 9,168,700 | 616.86 | 618.02 | 606.47 | 607.62 | 00:00:00 | | 2005-07-20 | 9,169,100 | 610.51 | 612.24 | 608.20 | 609.35 | 00:00:00 | | 2005-07-21 | 10,576,500 | 612.82 | 618.02 | 603.00 | 612.82 | 00:00:00 | | 2005-07-22 | 5,286,800 | 611.09 | 614.55 | 608.78 | 612.24 | 00:00:00 | | 2005-07-25 | 5,972,200 | 618.02 | 624.37 | 609.35 | 622.64 | 00:00:00 | | 2005-07-26 | 7,436,300 | 619.17 | 622.06 | 612.24 | 614.55 | 00:00:00 | | 2005-07-27 | 7,730,600 | 612.82 | 625.53 | 612.82 | 624.37 | 00:00:00 | | 2005-07-28 | 16,618,200 | 629.57 | 629.57 | 607.04 | 607.62 | 00:00:00 | | 2005-07-29 | 13,857,300 | 608.20 | 615.71 | 603.00 | 607.62 | 00:00:00 | | 2005-08-01 | 9,537,300 | 608.78 | 613.97 | 607.04 | 613.97 | 00:00:00 | | 2005-08-02 | 4,031,900 | 613.40 | 616.28 | 610.51 | 616.28 | 00:00:00 | | 2005-08-03 | 6,180,700 | 612.24 | 612.24 | 604.16 | 604.73 | 00:00:00 | | 2005-08-04 | 5,934,300 | 604.16 | 608.20 | 601.84 | 605.89 | 00:00:00 | | 2005-08-05 | 10,714,700 | 601.84 | 607.62 | 599.53 | 601.84 | 00:00:00 | | 2005-08-08 | 8,086,900 | 605.31 | 613.97 | 601.27 | 610.51 | 00:00:00 | | 2005-08-09 | 4,365,900 | 612.82 | 612.82 | 607.04 | 609.93 | 00:00:00 | | 2005-08-10 | 5,869,300 | 611.09 | 613.40 | 607.62 | 609.93 | 00:00:00 | | 2005-08-11 | 7,358,700 | 609.35 | 612.82 | 604.16 | 608.78 | 00:00:00 | | 2005-08-12 | 5,123,600 | 609.93 | 609.93 | 601.84 | 605.89 | 00:00:00 | | 2005-08-15 | 2,259,500 | 604.16 | 606.47 | 601.84 | 604.16 | 00:00:00 | | 2005-08-16 | 5,030,700 | 601.84 | 616.28 | 601.27 | 605.89 | 00:00:00 | | 2005-08-17 | 3,628,900 | 603.00 | 606.47 | 600.11 | 600.69 | 00:00:00 | | 2005-08-18 | 3,344,500 | 601.84 | 603.00 | 598.38 | 600.11 | 00:00:00 | | 2005-08-19 | 7,373,000 | 603.00 | 604.16 | 598.38 | 602.42 | 00:00:00 | | 2005-08-22 | 2,906,700 | 602.42 | 604.73 | 598.38 | 601.84 | 00:00:00 | | 2005-08-23 | 8,072,400 | 599.53 | 612.24 | 599.53 | 609.93 | 00:00:00 | | 2005-08-24 | 7,661,800 | 608.20 | 610.51 | 603.58 | 607.04 | 00:00:00 | | 2005-08-25 | 6,805,000 | 605.31 | 606.47 | 600.11 | 603.58 | 00:00:00 | | 2005-08-26 | 6,072,200 | 604.73 | 608.20 | 600.69 | 602.42 | 00:00:00 | | 2005-08-29 | 0 | 602.42 | 602.42 | 602.42 | 602.42 | 00:00:00 | | 2005-08-30 | 4,267,400 | 606.47 | 609.35 | 599.53 | 599.53 | 00:00:00 | | 2005-08-31 | 5,843,000 | 603.00 | 605.31 | 597.22 | 600.69 | 00:00:00 | | 2005-09-01 | 5,176,700 | 601.84 | 606.47 | 600.69 | 604.16 | 00:00:00 | | 2005-09-02 | 4,695,300 | 601.84 | 607.62 | 601.84 | 604.73 | 00:00:00 | | 2005-09-05 | 4,508,900 | 603.00 | 607.04 | 603.00 | 605.31 | 00:00:00 | | 2005-09-06 | 6,569,900 | 609.35 | 613.97 | 608.20 | 612.24 | 00:00:00 | | 2005-09-07 | 6,964,100 | 615.71 | 619.75 | 611.66 | 618.59 | 00:00:00 | | 2005-09-08 | 5,283,400 | 622.06 | 627.26 | 612.82 | 618.02 | 00:00:00 | | 2005-09-09 | 4,772,200 | 622.06 | 622.06 | 616.28 | 621.48 | 00:00:00 | | 2005-09-12 | 3,982,100 | 622.06 | 623.79 | 620.33 | 622.64 | 00:00:00 | | 2005-09-13 | 3,074,400 | 620.91 | 623.79 | 615.71 | 616.28 | 00:00:00 | | 2005-09-14 | 6,034,000 | 618.59 | 618.59 | 613.40 | 615.71 | 00:00:00 | | 2005-09-15 | 4,149,900 | 614.55 | 616.28 | 608.78 | 611.66 | 00:00:00 | | 2005-09-16 | 8,105,400 | 613.40 | 618.59 | 610.51 | 611.66 | 00:00:00 | | 2005-09-19 | 5,141,500 | 606.47 | 611.66 | 604.73 | 606.47 | 00:00:00 | | 2005-09-20 | 10,860,900 | 609.35 | 613.40 | 603.00 | 611.09 | 00:00:00 | | 2005-09-21 | 3,832,700 | 610.51 | 616.86 | 602.42 | 602.42 | 00:00:00 | | 2005-09-22 | 6,054,300 | 602.42 | 603.58 | 598.38 | 599.53 | 00:00:00 | | 2005-09-23 | 9,796,100 | 601.27 | 605.89 | 600.11 | 605.31 | 00:00:00 | | 2005-09-26 | 19,462,000 | 607.62 | 608.20 | 598.38 | 605.89 | 00:00:00 | | 2005-09-27 | 7,061,500 | 603.00 | 605.89 | 599.53 | 603.58 | 00:00:00 | | 2005-09-28 | 8,567,100 | 606.47 | 607.62 | 602.42 | 605.31 | 00:00:00 | | 2005-09-29 | 5,114,400 | 607.04 | 607.62 | 603.00 | 605.89 | 00:00:00 | | 2005-09-30 | 5,116,800 | 609.35 | 611.66 | 604.73 | 605.89 | 00:00:00 | | 2005-10-03 | 8,071,000 | 609.35 | 615.13 | 606.47 | 613.97 | 00:00:00 | | 2005-10-04 | 5,999,700 | 611.66 | 616.86 | 609.93 | 614.55 | 00:00:00 | | 2005-10-05 | 3,299,000 | 611.66 | 613.40 | 609.35 | 611.09 | 00:00:00 | | 2005-10-06 | 6,282,600 | 607.62 | 612.24 | 603.58 | 608.20 | 00:00:00 | | 2005-10-07 | 4,905,500 | 608.78 | 610.51 | 601.27 | 603.00 | 00:00:00 | | 2005-10-10 | 5,139,700 | 602.42 | 607.04 | 600.69 | 600.69 | 00:00:00 | | 2005-10-11 | 9,865,800 | 600.69 | 604.73 | 600.11 | 600.69 | 00:00:00 | | 2005-10-12 | 17,590,500 | 598.96 | 600.11 | 596.07 | 597.22 | 00:00:00 | | 2005-10-13 | 9,925,700 | 595.49 | 601.84 | 592.03 | 593.18 | 00:00:00 | | 2005-10-14 | 12,406,200 | 592.60 | 596.07 | 584.52 | 593.18 | 00:00:00 | | 2005-10-17 | 6,603,000 | 593.76 | 597.80 | 593.18 | 594.34 | 00:00:00 | | 2005-10-18 | 3,540,600 | 596.07 | 596.07 | 585.09 | 586.83 | 00:00:00 | | 2005-10-19 | 10,378,200 | 584.52 | 586.83 | 579.32 | 583.36 | 00:00:00 | | 2005-10-20 | 7,264,500 | 592.03 | 592.60 | 583.36 | 586.83 | 00:00:00 | | 2005-10-21 | 9,447,300 | 585.67 | 587.98 | 580.47 | 587.98 | 00:00:00 | | 2005-10-24 | 7,369,500 | 587.98 | 594.34 | 584.52 | 593.18 | 00:00:00 | | 2005-10-25 | 4,410,700 | 596.07 | 596.07 | 588.56 | 593.18 | 00:00:00 | | 2005-10-26 | 4,522,200 | 587.98 | 594.34 | 587.98 | 589.72 | 00:00:00 | | 2005-10-27 | 5,580,300 | 585.67 | 590.29 | 583.36 | 584.52 | 00:00:00 | | 2005-10-28 | 3,498,800 | 585.67 | 591.45 | 584.52 | 590.87 | 00:00:00 | | 2005-10-31 | 4,417,900 | 594.34 | 597.80 | 588.56 | 596.07 | 00:00:00 | | 2005-11-01 | 10,033,000 | 593.18 | 609.35 | 593.18 | 606.47 | 00:00:00 | | 2005-11-02 | 3,100,600 | 606.47 | 613.97 | 604.73 | 611.66 | 00:00:00 | | 2005-11-03 | 7,697,200 | 612.24 | 619.75 | 610.51 | 619.75 | 00:00:00 | | 2005-11-04 | 4,707,200 | 620.91 | 620.91 | 613.40 | 613.97 | 00:00:00 | | 2005-11-07 | 12,969,200 | 612.82 | 634.77 | 612.82 | 631.30 | 00:00:00 | | 2005-11-08 | 10,439,000 | 630.72 | 634.77 | 627.26 | 629.57 | 00:00:00 | | 2005-11-09 | 7,442,900 | 633.61 | 634.19 | 621.48 | 624.37 | 00:00:00 | | 2005-11-10 | 6,404,700 | 627.26 | 627.26 | 618.59 | 618.59 | 00:00:00 | | 2005-11-11 | 6,438,100 | 625.53 | 634.19 | 623.22 | 634.19 | 00:00:00 | | 2005-11-14 | 8,292,200 | 632.46 | 636.50 | 627.26 | 635.92 | 00:00:00 | | 2005-11-15 | 7,744,400 | 635.92 | 642.28 | 633.61 | 634.19 | 00:00:00 | | 2005-11-16 | 6,552,400 | 637.08 | 641.70 | 634.19 | 638.23 | 00:00:00 | | 2005-11-17 | 27,294,200 | 619.75 | 619.75 | 597.22 | 604.73 | 00:00:00 | | 2005-11-18 | 15,372,900 | 607.62 | 613.97 | 598.38 | 605.89 | 00:00:00 | | 2005-11-21 | 12,294,300 | 613.97 | 613.97 | 593.18 | 593.18 | 00:00:00 | | 2005-11-22 | 8,713,200 | 592.03 | 596.65 | 589.72 | 592.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
