|
 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 | | 2006-05-09 | 4,935,600 | 627.26 | 628.99 | 621.48 | 627.26 | 00:00:00 | | 2006-05-10 | 8,504,900 | 626.68 | 628.41 | 622.64 | 623.79 | 00:00:00 | | 2006-05-11 | 5,103,800 | 623.79 | 626.68 | 616.86 | 618.59 | 00:00:00 | | 2006-05-12 | 5,500,700 | 618.02 | 618.02 | 607.04 | 608.20 | 00:00:00 | | 2006-05-15 | 3,864,400 | 606.47 | 613.97 | 600.69 | 607.62 | 00:00:00 | | 2006-05-16 | 7,453,500 | 606.47 | 619.75 | 605.55 | 614.55 | 00:00:00 | | 2006-05-17 | 6,937,200 | 616.28 | 615.48 | 593.18 | 593.18 | 00:00:00 | | 2006-05-18 | 5,679,400 | 598.38 | 599.02 | 593.76 | 597.22 | 00:00:00 | | 2006-05-19 | 5,680,400 | 592.03 | 598.96 | 587.23 | 589.14 | 00:00:00 | | 2006-05-22 | 5,698,100 | 590.29 | 590.92 | 580.68 | 581.63 | 00:00:00 | | 2006-05-23 | 6,018,000 | 581.63 | 599.53 | 581.63 | 598.38 | 00:00:00 | | 2006-05-24 | 8,930,900 | 590.29 | 594.25 | 581.05 | 587.41 | 00:00:00 | | 2006-05-25 | 3,543,500 | 586.25 | 596.96 | 589.28 | 594.91 | 00:00:00 | | 2006-05-26 | 9,182,500 | 597.80 | 614.55 | 597.80 | 614.55 | 00:00:00 | | 2006-05-29 | 0 | 614.55 | 614.55 | 614.55 | 614.55 | 00:00:00 | | 2006-05-30 | 7,347,200 | 611.66 | 611.09 | 604.16 | 604.16 | 00:00:00 | | 2006-05-31 | 6,927,300 | 601.84 | 604.89 | 600.09 | 600.69 | 00:00:00 | | 2006-06-01 | 5,269,400 | 601.27 | 607.18 | 600.12 | 607.04 | 00:00:00 | | 2006-06-02 | 4,194,300 | 611.09 | 610.51 | 603.14 | 604.73 | 00:00:00 | | 2006-06-05 | 3,808,600 | 605.31 | 612.24 | 601.35 | 608.78 | 00:00:00 | | 2006-06-06 | 7,633,900 | 603.58 | 613.40 | 600.69 | 603.00 | 00:00:00 | | 2006-06-07 | 9,486,000 | 603.00 | 624.02 | 603.00 | 623.22 | 00:00:00 | | 2006-06-08 | 8,018,500 | 612.24 | 623.22 | 611.09 | 612.82 | 00:00:00 | | 2006-06-09 | 7,622,900 | 617.44 | 617.44 | 608.20 | 609.93 | 00:00:00 | | 2006-06-12 | 4,737,100 | 608.78 | 612.82 | 607.62 | 609.93 | 00:00:00 | | 2006-06-13 | 8,555,000 | 604.73 | 616.80 | 594.34 | 596.65 | 00:00:00 | | 2006-06-14 | 9,034,100 | 595.49 | 621.47 | 590.27 | 593.76 | 00:00:00 | | 2006-06-15 | 15,375,000 | 594.91 | 600.11 | 591.45 | 596.65 | 00:00:00 | | 2006-06-16 | 9,802,500 | 601.27 | 600.69 | 595.94 | 597.22 | 00:00:00 | | 2006-06-19 | 5,695,000 | 598.96 | 602.55 | 596.78 | 598.38 | 00:00:00 | | 2006-06-20 | 4,562,800 | 595.49 | 599.56 | 595.84 | 598.38 | 00:00:00 | | 2006-06-21 | 3,517,600 | 601.84 | 605.89 | 594.34 | 603.58 | 00:00:00 | | 2006-06-22 | 2,957,300 | 612.24 | 610.51 | 601.41 | 605.31 | 00:00:00 | | 2006-06-23 | 2,155,300 | 603.00 | 608.49 | 603.58 | 606.47 | 00:00:00 | | 2006-06-26 | 4,328,700 | 608.20 | 608.20 | 601.43 | 605.89 | 00:00:00 | | 2006-06-27 | 6,293,300 | 611.09 | 613.97 | 601.84 | 602.42 | 00:00:00 | | 2006-06-28 | 13,123,700 | 601.84 | 622.95 | 601.84 | 620.91 | 00:00:00 | | 2006-06-29 | 12,497,200 | 622.06 | 632.46 | 619.17 | 629.57 | 00:00:00 | | 2006-06-30 | 5,137,200 | 635.92 | 636.50 | 623.22 | 630.72 | 00:00:00 | | 2006-07-03 | 4,797,400 | 633.61 | 635.92 | 626.68 | 629.57 | 00:00:00 | | 2006-07-04 | 3,682,600 | 627.84 | 631.88 | 624.37 | 628.99 | 00:00:00 | | 2006-07-05 | 7,713,300 | 628.99 | 632.46 | 627.26 | 627.26 | 00:00:00 | | 2006-07-06 | 7,327,200 | 629.57 | 629.57 | 622.64 | 623.79 | 00:00:00 | | 2006-07-07 | 4,948,000 | 620.91 | 623.79 | 613.97 | 616.86 | 00:00:00 | | 2006-07-10 | 2,249,800 | 614.55 | 620.33 | 612.24 | 620.33 | 00:00:00 | | 2006-07-11 | 5,497,500 | 616.28 | 616.28 | 610.51 | 611.66 | 00:00:00 | | 2006-07-12 | 5,503,400 | 613.97 | 616.28 | 612.24 | 613.97 | 00:00:00 | | 2006-07-13 | 6,209,000 | 612.24 | 612.24 | 603.00 | 604.16 | 00:00:00 | | 2006-07-14 | 4,036,400 | 600.11 | 605.89 | 598.38 | 598.38 | 00:00:00 | | 2006-07-17 | 3,780,100 | 599.53 | 599.53 | 592.60 | 595.49 | 00:00:00 | | 2006-07-18 | 4,268,700 | 593.18 | 597.22 | 589.14 | 593.18 | 00:00:00 | | 2006-07-19 | 4,550,400 | 596.07 | 597.80 | 592.03 | 597.80 | 00:00:00 | | 2006-07-20 | 6,546,400 | 598.38 | 603.58 | 597.80 | 603.00 | 00:00:00 | | 2006-07-21 | 4,975,000 | 599.53 | 604.73 | 597.22 | 597.80 | 00:00:00 | | 2006-07-24 | 4,515,300 | 598.38 | 607.62 | 598.38 | 607.04 | 00:00:00 | | 2006-07-25 | 8,079,800 | 605.31 | 613.40 | 602.42 | 609.93 | 00:00:00 | | 2006-07-26 | 6,667,000 | 609.35 | 616.86 | 605.31 | 614.55 | 00:00:00 | | 2006-07-27 | 12,242,200 | 608.78 | 619.17 | 601.84 | 613.40 | 00:00:00 | | 2006-07-28 | 6,895,900 | 610.51 | 621.48 | 610.51 | 620.91 | 00:00:00 | | 2006-07-31 | 4,824,500 | 620.33 | 621.48 | 615.13 | 616.86 | 00:00:00 | | 2006-08-01 | 5,645,900 | 616.86 | 625.53 | 612.24 | 614.55 | 00:00:00 | | 2006-08-02 | 9,505,100 | 615.13 | 627.84 | 612.24 | 625.53 | 00:00:00 | | 2006-08-03 | 0 | 625.53 | 625.53 | 625.53 | 625.53 | 00:00:00 | | 2006-08-04 | 3,086,700 | 618.02 | 619.75 | 612.82 | 618.59 | 00:00:00 | | 2006-08-07 | 4,414,000 | 611.09 | 613.97 | 609.35 | 609.93 | 00:00:00 | | 2006-08-08 | 7,771,800 | 612.82 | 619.17 | 610.51 | 616.86 | 00:00:00 | | 2006-08-09 | 7,245,800 | 619.17 | 630.15 | 616.86 | 629.57 | 00:00:00 | | 2006-08-10 | 8,150,500 | 623.79 | 639.97 | 621.48 | 638.81 | 00:00:00 | | 2006-08-11 | 14,202,400 | 637.66 | 649.21 | 637.66 | 648.63 | 00:00:00 | | 2006-08-14 | 3,423,000 | 652.09 | 652.09 | 645.16 | 649.78 | 00:00:00 | | 2006-08-15 | 4,939,800 | 648.63 | 650.94 | 641.70 | 650.94 | 00:00:00 | | 2006-08-16 | 8,684,300 | 653.83 | 653.83 | 646.32 | 650.36 | 00:00:00 | | 2006-08-17 | 4,488,100 | 649.21 | 657.87 | 645.74 | 656.72 | 00:00:00 | | 2006-08-18 | 6,704,500 | 655.56 | 657.29 | 653.83 | 655.56 | 00:00:00 | | 2006-08-21 | 3,787,500 | 654.98 | 655.56 | 649.78 | 653.25 | 00:00:00 | | 2006-08-22 | 3,878,700 | 653.25 | 654.41 | 647.47 | 649.78 | 00:00:00 | | 2006-08-23 | 5,477,700 | 649.21 | 650.94 | 646.32 | 646.90 | 00:00:00 | | 2006-08-24 | 5,039,900 | 649.21 | 649.78 | 643.43 | 647.47 | 00:00:00 | | 2006-08-25 | 3,478,600 | 646.32 | 646.32 | 641.12 | 642.28 | 00:00:00 | | 2006-08-28 | 0 | 642.28 | 642.28 | 642.28 | 642.28 | 00:00:00 | | 2006-08-29 | 3,088,300 | 643.43 | 646.90 | 639.39 | 644.59 | 00:00:00 | | 2006-08-30 | 5,632,200 | 646.90 | 654.98 | 645.16 | 654.41 | 00:00:00 | | 2006-08-31 | 3,632,400 | 653.25 | 653.83 | 647.47 | 650.94 | 00:00:00 | | 2006-09-01 | 4,602,100 | 651.52 | 655.56 | 646.90 | 654.98 | 00:00:00 | | 2006-09-04 | 5,452,000 | 654.98 | 658.45 | 654.41 | 656.14 | 00:00:00 | | 2006-09-05 | 7,803,700 | 654.41 | 654.41 | 648.63 | 652.09 | 00:00:00 | | 2006-09-06 | 14,648,600 | 653.83 | 661.91 | 653.83 | 657.29 | 00:00:00 | | 2006-09-07 | 11,851,100 | 655.56 | 656.72 | 651.52 | 653.25 | 00:00:00 | | 2006-09-08 | 5,375,200 | 654.98 | 660.76 | 653.25 | 659.03 | 00:00:00 | | 2006-09-11 | 4,612,200 | 657.87 | 659.60 | 653.25 | 654.41 | 00:00:00 | | 2006-09-12 | 4,093,800 | 656.72 | 657.29 | 649.21 | 654.98 | 00:00:00 | | 2006-09-13 | 5,402,100 | 659.03 | 661.34 | 653.83 | 661.34 | 00:00:00 | | 2006-09-14 | 7,693,800 | 661.34 | 665.38 | 657.87 | 664.80 | 00:00:00 | | 2006-09-15 | 8,191,400 | 665.38 | 676.35 | 665.38 | 674.62 | 00:00:00 | | 2006-09-18 | 7,759,500 | 672.31 | 674.04 | 667.69 | 672.31 | 00:00:00 | | 2006-09-19 | 5,735,600 | 670.00 | 672.89 | 664.22 | 665.38 | 00:00:00 | | 2006-09-20 | 5,545,000 | 663.07 | 671.16 | 660.76 | 670.00 | 00:00:00 | | 2006-09-21 | 3,347,100 | 668.84 | 674.62 | 668.27 | 674.04 | 00:00:00 | | 2006-09-22 | 1,958,000 | 669.42 | 671.73 | 668.27 | 669.42 | 00:00:00 | | 2006-09-25 | 4,610,000 | 670.58 | 672.31 | 664.22 | 667.11 | 00:00:00 | | 2006-09-26 | 4,695,900 | 668.84 | 684.44 | 665.38 | 682.71 | 00:00:00 | | 2006-09-27 | 4,863,100 | 682.71 | 686.17 | 674.62 | 678.66 | 00:00:00 | | 2006-09-28 | 3,204,200 | 677.51 | 687.33 | 676.93 | 686.17 | 00:00:00 | | 2006-09-29 | 3,425,700 | 685.02 | 688.48 | 681.55 | 684.44 | 00:00:00 | | 2006-10-02 | 2,357,200 | 688.48 | 688.48 | 682.71 | 685.02 | 00:00:00 | | 2006-10-03 | 5,656,000 | 689.06 | 691.37 | 680.97 | 689.64 | 00:00:00 | | 2006-10-04 | 6,670,700 | 691.95 | 696.57 | 689.64 | 692.53 | 00:00:00 | | 2006-10-05 | 11,072,000 | 693.10 | 695.99 | 683.86 | 685.59 | 00:00:00 | | 2006-10-06 | 7,612,400 | 685.59 | 687.33 | 681.55 | 686.75 | 00:00:00 | | 2006-10-09 | 15,792,300 | 684.44 | 689.64 | 677.51 | 679.82 | 00:00:00 | | 2006-10-10 | 7,617,100 | 680.97 | 683.28 | 677.51 | 681.55 | 00:00:00 | | 2006-10-11 | 4,943,600 | 682.71 | 686.75 | 678.09 | 684.44 | 00:00:00 | | 2006-10-12 | 5,177,500 | 685.59 | 690.22 | 682.71 | 689.64 | 00:00:00 | | 2006-10-13 | 7,579,100 | 689.64 | 689.64 | 680.40 | 686.17 | 00:00:00 | | 2006-10-16 | 2,480,700 | 684.44 | 686.17 | 682.71 | 684.44 | 00:00:00 | | 2006-10-17 | 1,950,000 | 682.71 | 684.44 | 678.66 | 681.55 | 00:00:00 | | 2006-10-18 | 3,899,900 | 682.71 | 690.22 | 682.71 | 687.33 | 00:00:00 | | 2006-10-19 | 6,668,600 | 687.33 | 693.68 | 685.02 | 691.95 | 00:00:00 | | 2006-10-20 | 4,947,100 | 691.95 | 705.81 | 689.64 | 693.10 | 00:00:00 | | 2006-10-23 | 5,418,400 | 693.10 | 693.10 | 682.71 | 684.44 | 00:00:00 | | 2006-10-24 | 5,549,600 | 685.59 | 699.46 | 683.86 | 694.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
