|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-22 | 8,713,200 | 592.03 | 596.65 | 589.72 | 592.03 | 00:00:00 | | 2005-11-23 | 10,563,400 | 591.45 | 594.91 | 588.56 | 588.56 | 00:00:00 | | 2005-11-24 | 4,349,500 | 591.45 | 593.18 | 588.56 | 590.29 | 00:00:00 | | 2005-11-25 | 7,233,800 | 589.72 | 595.49 | 589.72 | 594.91 | 00:00:00 | | 2005-11-28 | 7,865,100 | 600.11 | 600.11 | 594.34 | 594.34 | 00:00:00 | | 2005-11-29 | 5,000,300 | 595.49 | 602.42 | 593.18 | 598.38 | 00:00:00 | | 2005-11-30 | 11,513,300 | 600.11 | 605.89 | 594.91 | 594.91 | 00:00:00 | | 2005-12-01 | 13,645,600 | 597.80 | 604.73 | 594.91 | 604.73 | 00:00:00 | | 2005-12-02 | 7,306,500 | 606.47 | 606.47 | 596.65 | 598.38 | 00:00:00 | | 2005-12-05 | 4,750,800 | 597.22 | 604.73 | 595.49 | 600.69 | 00:00:00 | | 2005-12-06 | 12,609,300 | 600.69 | 603.00 | 598.96 | 600.69 | 00:00:00 | | 2005-12-07 | 6,251,700 | 601.84 | 604.73 | 594.91 | 594.91 | 00:00:00 | | 2005-12-08 | 4,710,400 | 592.60 | 599.53 | 592.03 | 598.38 | 00:00:00 | | 2005-12-09 | 6,186,600 | 597.22 | 601.27 | 595.49 | 598.96 | 00:00:00 | | 2005-12-12 | 8,661,300 | 605.31 | 612.24 | 601.84 | 603.00 | 00:00:00 | | 2005-12-13 | 7,946,900 | 603.58 | 603.58 | 596.65 | 598.96 | 00:00:00 | | 2005-12-14 | 9,627,400 | 600.69 | 601.84 | 592.03 | 594.91 | 00:00:00 | | 2005-12-15 | 4,675,100 | 594.91 | 600.69 | 594.91 | 597.80 | 00:00:00 | | 2005-12-16 | 6,857,200 | 595.49 | 604.73 | 595.49 | 603.00 | 00:00:00 | | 2005-12-19 | 4,065,800 | 601.84 | 608.20 | 601.84 | 605.31 | 00:00:00 | | 2005-12-20 | 4,764,800 | 605.31 | 606.47 | 601.27 | 604.16 | 00:00:00 | | 2005-12-21 | 9,676,700 | 604.73 | 616.28 | 603.58 | 616.28 | 00:00:00 | | 2005-12-22 | 9,318,200 | 616.28 | 626.10 | 613.40 | 621.48 | 00:00:00 | | 2005-12-23 | 1,645,800 | 622.06 | 628.41 | 620.33 | 623.79 | 00:00:00 | | 2005-12-26 | 0 | 623.79 | 623.79 | 623.79 | 623.79 | 00:00:00 | | 2005-12-27 | 0 | 623.79 | 623.79 | 623.79 | 623.79 | 00:00:00 | | 2005-12-28 | 2,386,400 | 626.68 | 635.34 | 624.37 | 627.26 | 00:00:00 | | 2005-12-29 | 1,462,200 | 630.15 | 631.88 | 624.95 | 630.72 | 00:00:00 | | 2005-12-30 | 862,700 | 633.61 | 633.61 | 627.84 | 630.72 | 00:00:00 | | 2006-01-02 | 0 | 630.72 | 630.72 | 630.72 | 630.72 | 00:00:00 | | 2006-01-03 | 7,914,400 | 629.57 | 639.39 | 628.41 | 635.92 | 00:00:00 | | 2006-01-04 | 9,095,000 | 639.97 | 642.85 | 634.77 | 640.54 | 00:00:00 | | 2006-01-05 | 11,621,000 | 644.01 | 644.01 | 638.81 | 639.97 | 00:00:00 | | 2006-01-06 | 5,523,300 | 638.23 | 642.28 | 637.66 | 641.12 | 00:00:00 | | 2006-01-09 | 3,075,900 | 639.39 | 645.16 | 638.81 | 641.12 | 00:00:00 | | 2006-01-10 | 10,060,300 | 642.28 | 642.28 | 624.37 | 625.53 | 00:00:00 | | 2006-01-11 | 6,984,000 | 625.53 | 637.08 | 625.53 | 634.77 | 00:00:00 | | 2006-01-12 | 6,083,300 | 636.50 | 636.50 | 629.57 | 631.88 | 00:00:00 | | 2006-01-13 | 10,206,800 | 628.41 | 628.41 | 615.71 | 618.59 | 00:00:00 | | 2006-01-16 | 2,947,800 | 621.48 | 626.10 | 616.28 | 625.53 | 00:00:00 | | 2006-01-17 | 6,196,400 | 623.79 | 624.37 | 618.02 | 621.48 | 00:00:00 | | 2006-01-18 | 4,562,600 | 613.40 | 615.13 | 610.51 | 612.82 | 00:00:00 | | 2006-01-19 | 6,532,900 | 615.13 | 618.02 | 608.78 | 609.93 | 00:00:00 | | 2006-01-20 | 9,201,400 | 608.20 | 614.55 | 608.20 | 612.82 | 00:00:00 | | 2006-01-23 | 5,152,800 | 608.78 | 611.66 | 603.00 | 606.47 | 00:00:00 | | 2006-01-24 | 9,586,300 | 604.16 | 613.40 | 604.16 | 609.35 | 00:00:00 | | 2006-01-25 | 3,520,400 | 609.93 | 615.71 | 608.20 | 615.71 | 00:00:00 | | 2006-01-26 | 4,445,000 | 615.13 | 621.48 | 615.13 | 616.86 | 00:00:00 | | 2006-01-27 | 6,166,500 | 623.79 | 623.79 | 612.24 | 613.97 | 00:00:00 | | 2006-01-30 | 6,332,900 | 614.55 | 615.71 | 608.20 | 612.24 | 00:00:00 | | 2006-01-31 | 6,461,100 | 616.28 | 622.64 | 608.78 | 612.24 | 00:00:00 | | 2006-02-01 | 4,479,800 | 611.09 | 620.33 | 609.93 | 617.44 | 00:00:00 | | 2006-02-02 | 8,408,100 | 617.44 | 631.88 | 615.71 | 623.22 | 00:00:00 | | 2006-02-03 | 5,060,000 | 626.68 | 630.15 | 616.86 | 620.33 | 00:00:00 | | 2006-02-06 | 7,442,200 | 624.95 | 631.88 | 623.79 | 625.53 | 00:00:00 | | 2006-02-07 | 4,793,000 | 629.57 | 629.57 | 617.44 | 620.91 | 00:00:00 | | 2006-02-08 | 3,591,900 | 619.17 | 626.10 | 617.44 | 619.75 | 00:00:00 | | 2006-02-09 | 5,664,400 | 620.91 | 631.88 | 620.91 | 631.30 | 00:00:00 | | 2006-02-10 | 6,384,800 | 631.30 | 637.08 | 629.57 | 631.30 | 00:00:00 | | 2006-02-13 | 7,996,700 | 630.15 | 634.77 | 626.68 | 632.46 | 00:00:00 | | 2006-02-14 | 7,580,500 | 635.92 | 641.12 | 629.57 | 638.23 | 00:00:00 | | 2006-02-15 | 7,164,600 | 638.81 | 642.28 | 635.34 | 639.97 | 00:00:00 | | 2006-02-16 | 26,929,000 | 635.34 | 635.34 | 605.31 | 607.04 | 00:00:00 | | 2006-02-17 | 7,005,000 | 608.20 | 608.78 | 601.84 | 605.31 | 00:00:00 | | 2006-02-20 | 4,498,500 | 605.89 | 605.89 | 602.42 | 603.58 | 00:00:00 | | 2006-02-21 | 5,666,500 | 608.20 | 608.20 | 592.60 | 595.49 | 00:00:00 | | 2006-02-22 | 5,531,600 | 590.87 | 601.27 | 590.87 | 600.69 | 00:00:00 | | 2006-02-23 | 7,983,700 | 604.16 | 605.31 | 597.22 | 598.38 | 00:00:00 | | 2006-02-24 | 7,178,600 | 596.65 | 604.73 | 596.65 | 602.42 | 00:00:00 | | 2006-02-27 | 5,087,900 | 605.31 | 605.31 | 596.65 | 599.53 | 00:00:00 | | 2006-02-28 | 6,911,300 | 597.22 | 601.27 | 594.34 | 594.91 | 00:00:00 | | 2006-03-01 | 6,513,400 | 596.07 | 599.53 | 593.18 | 594.34 | 00:00:00 | | 2006-03-02 | 9,116,300 | 594.91 | 597.80 | 592.60 | 596.65 | 00:00:00 | | 2006-03-03 | 5,080,300 | 595.49 | 597.80 | 592.60 | 596.07 | 00:00:00 | | 2006-03-06 | 3,634,200 | 597.22 | 598.96 | 594.34 | 597.22 | 00:00:00 | | 2006-03-07 | 4,697,700 | 594.34 | 607.62 | 593.76 | 605.31 | 00:00:00 | | 2006-03-08 | 3,801,500 | 605.89 | 609.93 | 598.38 | 600.69 | 00:00:00 | | 2006-03-09 | 6,315,600 | 603.58 | 604.16 | 596.07 | 603.58 | 00:00:00 | | 2006-03-10 | 7,752,200 | 601.27 | 606.47 | 599.53 | 606.47 | 00:00:00 | | 2006-03-13 | 6,959,500 | 607.04 | 613.40 | 605.31 | 612.82 | 00:00:00 | | 2006-03-14 | 6,955,500 | 609.93 | 619.17 | 608.78 | 618.59 | 00:00:00 | | 2006-03-15 | 10,033,500 | 624.37 | 626.68 | 617.44 | 620.33 | 00:00:00 | | 2006-03-16 | 11,999,100 | 620.91 | 626.10 | 614.55 | 626.10 | 00:00:00 | | 2006-03-17 | 17,666,400 | 624.37 | 637.08 | 624.37 | 636.50 | 00:00:00 | | 2006-03-20 | 11,604,800 | 638.81 | 638.81 | 626.68 | 629.57 | 00:00:00 | | 2006-03-21 | 12,611,900 | 631.30 | 631.30 | 624.95 | 630.15 | 00:00:00 | | 2006-03-22 | 19,996,500 | 626.68 | 648.05 | 626.68 | 647.47 | 00:00:00 | | 2006-03-23 | 13,391,700 | 650.94 | 659.03 | 645.74 | 655.56 | 00:00:00 | | 2006-03-24 | 12,182,400 | 653.25 | 659.03 | 645.74 | 652.67 | 00:00:00 | | 2006-03-27 | 5,602,300 | 649.21 | 655.56 | 646.90 | 648.05 | 00:00:00 | | 2006-03-28 | 9,943,600 | 646.32 | 652.67 | 642.85 | 645.16 | 00:00:00 | | 2006-03-29 | 6,599,800 | 646.32 | 649.21 | 641.70 | 644.59 | 00:00:00 | | 2006-03-30 | 7,760,300 | 644.59 | 647.47 | 642.85 | 644.01 | 00:00:00 | | 2006-03-31 | 9,147,800 | 644.01 | 646.90 | 637.08 | 637.66 | 00:00:00 | | 2006-04-03 | 9,143,100 | 637.66 | 641.70 | 631.30 | 631.88 | 00:00:00 | | 2006-04-04 | 8,451,000 | 630.15 | 636.50 | 630.15 | 634.77 | 00:00:00 | | 2006-04-05 | 5,821,900 | 637.66 | 639.97 | 630.72 | 637.66 | 00:00:00 | | 2006-04-06 | 5,875,800 | 638.23 | 641.70 | 632.46 | 634.77 | 00:00:00 | | 2006-04-07 | 9,919,200 | 635.92 | 641.12 | 632.46 | 636.50 | 00:00:00 | | 2006-04-10 | 8,290,000 | 633.61 | 643.43 | 630.15 | 642.28 | 00:00:00 | | 2006-04-11 | 10,825,000 | 645.16 | 645.16 | 631.30 | 632.46 | 00:00:00 | | 2006-04-12 | 4,661,500 | 631.88 | 634.19 | 628.41 | 629.57 | 00:00:00 | | 2006-04-13 | 4,274,000 | 628.41 | 631.88 | 627.26 | 628.99 | 00:00:00 | | 2006-04-14 | 0 | 628.99 | 628.99 | 628.99 | 628.99 | 00:00:00 | | 2006-04-17 | 0 | 628.99 | 628.99 | 628.99 | 628.99 | 00:00:00 | | 2006-04-18 | 4,645,200 | 631.30 | 631.30 | 625.53 | 626.68 | 00:00:00 | | 2006-04-19 | 4,349,600 | 622.64 | 622.64 | 613.40 | 618.02 | 00:00:00 | | 2006-04-20 | 15,050,800 | 616.86 | 634.19 | 616.86 | 631.30 | 00:00:00 | | 2006-04-21 | 7,723,400 | 631.30 | 641.12 | 628.99 | 637.08 | 00:00:00 | | 2006-04-24 | 3,454,500 | 633.61 | 635.92 | 630.72 | 632.46 | 00:00:00 | | 2006-04-25 | 6,229,700 | 631.88 | 641.12 | 631.88 | 634.77 | 00:00:00 | | 2006-04-26 | 2,776,300 | 638.81 | 642.85 | 634.77 | 636.50 | 00:00:00 | | 2006-04-27 | 6,006,100 | 638.23 | 639.97 | 631.88 | 638.23 | 00:00:00 | | 2006-04-28 | 6,751,300 | 633.61 | 634.77 | 626.10 | 629.57 | 00:00:00 | | 2006-05-01 | 0 | 629.57 | 629.57 | 629.57 | 629.57 | 00:00:00 | | 2006-05-02 | 5,709,600 | 627.84 | 628.99 | 622.06 | 625.53 | 00:00:00 | | 2006-05-03 | 5,466,400 | 626.68 | 628.99 | 619.17 | 620.33 | 00:00:00 | | 2006-05-04 | 5,683,900 | 619.17 | 624.37 | 619.17 | 622.64 | 00:00:00 | | 2006-05-05 | 5,373,000 | 620.91 | 634.77 | 620.33 | 634.19 | 00:00:00 | | 2006-05-08 | 4,944,400 | 635.34 | 637.66 | 625.53 | 626.68 | 00:00:00 | | 2006-05-09 | 4,935,600 | 627.26 | 628.99 | 621.48 | 627.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
