|
 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 | | 2006-10-24 | 5,549,600 | 685.59 | 699.46 | 683.86 | 694.84 | 00:00:00 | | 2006-10-25 | 7,042,300 | 693.10 | 695.41 | 689.64 | 693.10 | 00:00:00 | | 2006-10-26 | 4,768,800 | 693.10 | 702.92 | 691.95 | 701.77 | 00:00:00 | | 2006-10-27 | 3,407,200 | 703.50 | 705.81 | 687.91 | 692.53 | 00:00:00 | | 2006-10-30 | 2,221,100 | 687.33 | 691.95 | 682.71 | 689.64 | 00:00:00 | | 2006-10-31 | 3,103,900 | 689.06 | 691.37 | 683.86 | 689.64 | 00:00:00 | | 2006-11-01 | 3,989,400 | 686.17 | 694.26 | 681.55 | 684.44 | 00:00:00 | | 2006-11-02 | 5,739,600 | 683.86 | 684.44 | 671.73 | 679.24 | 00:00:00 | | 2006-11-03 | 6,363,900 | 681.55 | 683.28 | 674.62 | 677.51 | 00:00:00 | | 2006-11-06 | 5,691,500 | 680.40 | 683.86 | 676.35 | 679.24 | 00:00:00 | | 2006-11-07 | 1,970,600 | 678.66 | 684.44 | 678.09 | 683.86 | 00:00:00 | | 2006-11-08 | 3,359,800 | 680.40 | 690.79 | 679.24 | 689.64 | 00:00:00 | | 2006-11-09 | 5,421,800 | 687.91 | 695.41 | 687.91 | 690.79 | 00:00:00 | | 2006-11-10 | 4,758,100 | 689.64 | 692.53 | 683.86 | 687.33 | 00:00:00 | | 2006-11-13 | 5,126,000 | 689.06 | 695.41 | 687.91 | 693.10 | 00:00:00 | | 2006-11-14 | 5,779,100 | 693.10 | 698.30 | 687.91 | 689.06 | 00:00:00 | | 2006-11-15 | 5,406,600 | 690.22 | 697.72 | 689.64 | 693.68 | 00:00:00 | | 2006-11-16 | 16,218,300 | 683.28 | 685.59 | 651.52 | 662.49 | 00:00:00 | | 2006-11-17 | 14,592,200 | 659.03 | 666.53 | 658.45 | 659.03 | 00:00:00 | | 2006-11-20 | 5,631,700 | 655.56 | 658.45 | 652.67 | 656.14 | 00:00:00 | | 2006-11-21 | 5,400,000 | 654.98 | 660.76 | 653.83 | 655.56 | 00:00:00 | | 2006-11-22 | 9,140,800 | 654.98 | 659.60 | 649.78 | 652.67 | 00:00:00 | | 2006-11-23 | 6,736,600 | 656.14 | 656.14 | 644.01 | 645.74 | 00:00:00 | | 2006-11-24 | 4,357,700 | 645.74 | 648.63 | 640.54 | 645.74 | 00:00:00 | | 2006-11-27 | 4,409,300 | 642.85 | 649.21 | 639.97 | 640.54 | 00:00:00 | | 2006-11-28 | 7,934,900 | 639.97 | 646.90 | 637.08 | 641.70 | 00:00:00 | | 2006-11-29 | 14,398,900 | 642.85 | 657.29 | 642.28 | 652.09 | 00:00:00 | | 2006-11-30 | 5,057,200 | 651.52 | 653.83 | 642.28 | 642.28 | 00:00:00 | | 2006-12-01 | 12,590,500 | 642.28 | 651.52 | 641.70 | 645.16 | 00:00:00 | | 2006-12-04 | 6,282,200 | 644.59 | 656.72 | 644.59 | 654.98 | 00:00:00 | | 2006-12-05 | 8,855,100 | 658.45 | 662.49 | 656.14 | 659.60 | 00:00:00 | | 2006-12-06 | 7,833,000 | 656.72 | 663.65 | 648.05 | 652.67 | 00:00:00 | | 2006-12-07 | 7,228,900 | 651.52 | 658.45 | 647.47 | 652.67 | 00:00:00 | | 2006-12-08 | 3,782,700 | 652.67 | 657.87 | 650.94 | 657.29 | 00:00:00 | | 2006-12-11 | 8,020,200 | 657.87 | 663.65 | 653.83 | 654.98 | 00:00:00 | | 2006-12-12 | 6,719,200 | 653.25 | 654.98 | 646.32 | 647.47 | 00:00:00 | | 2006-12-13 | 6,270,500 | 646.32 | 653.25 | 644.01 | 650.94 | 00:00:00 | | 2006-12-14 | 5,657,100 | 654.98 | 655.56 | 649.78 | 652.67 | 00:00:00 | | 2006-12-15 | 7,356,600 | 650.36 | 653.83 | 643.43 | 645.74 | 00:00:00 | | 2006-12-18 | 6,969,700 | 645.74 | 649.21 | 641.12 | 645.16 | 00:00:00 | | 2006-12-19 | 5,975,800 | 644.59 | 646.90 | 641.12 | 643.43 | 00:00:00 | | 2006-12-20 | 6,075,100 | 647.47 | 649.78 | 642.28 | 643.43 | 00:00:00 | | 2006-12-21 | 5,544,300 | 644.01 | 648.05 | 640.54 | 645.16 | 00:00:00 | | 2006-12-22 | 1,840,600 | 646.90 | 646.90 | 641.12 | 646.32 | 00:00:00 | | 2006-12-25 | 0 | 646.32 | 646.32 | 646.32 | 646.32 | 00:00:00 | | 2006-12-26 | 0 | 646.32 | 646.32 | 646.32 | 646.32 | 00:00:00 | | 2006-12-27 | 4,032,100 | 644.59 | 649.21 | 644.59 | 648.63 | 00:00:00 | | 2006-12-28 | 3,086,500 | 650.94 | 652.67 | 647.47 | 649.78 | 00:00:00 | | 2006-12-29 | 919,000 | 650.36 | 652.67 | 644.59 | 647.47 | 00:00:00 | | 2007-01-01 | 0 | 647.47 | 647.47 | 647.47 | 647.47 | 00:00:00 | | 2007-01-02 | 5,000,000 | 648.05 | 653.25 | 648.05 | 651.52 | 00:00:00 | | 2007-01-03 | 5,553,800 | 649.78 | 657.87 | 647.47 | 656.72 | 00:00:00 | | 2007-01-04 | 8,038,400 | 654.41 | 663.65 | 653.83 | 654.98 | 00:00:00 | | 2007-01-05 | 16,000,800 | 653.25 | 679.82 | 652.67 | 667.69 | 00:00:00 | | 2007-01-08 | 5,833,100 | 669.42 | 674.04 | 658.45 | 660.76 | 00:00:00 | | 2007-01-09 | 13,334,100 | 660.76 | 666.53 | 656.14 | 664.22 | 00:00:00 | | 2007-01-10 | 9,155,300 | 663.65 | 678.09 | 659.60 | 672.31 | 00:00:00 | | 2007-01-11 | 22,293,200 | 674.62 | 698.88 | 674.62 | 695.99 | 00:00:00 | | 2007-01-12 | 8,953,500 | 693.68 | 698.30 | 690.79 | 697.15 | 00:00:00 | | 2007-01-15 | 8,086,100 | 697.72 | 697.72 | 685.59 | 685.59 | 00:00:00 | | 2007-01-16 | 11,188,000 | 682.71 | 693.68 | 682.71 | 688.48 | 00:00:00 | | 2007-01-17 | 7,203,500 | 685.59 | 696.57 | 682.71 | 691.37 | 00:00:00 | | 2007-01-18 | 11,972,000 | 693.10 | 704.66 | 692.53 | 702.92 | 00:00:00 | | 2007-01-19 | 8,078,500 | 698.88 | 708.12 | 698.30 | 706.39 | 00:00:00 | | 2007-01-22 | 8,168,100 | 705.23 | 707.54 | 693.10 | 693.10 | 00:00:00 | | 2007-01-23 | 8,295,700 | 691.95 | 695.41 | 685.59 | 687.33 | 00:00:00 | | 2007-01-24 | 5,630,000 | 689.06 | 695.41 | 687.91 | 693.68 | 00:00:00 | | 2007-01-25 | 7,385,700 | 693.68 | 696.57 | 680.97 | 683.28 | 00:00:00 | | 2007-01-26 | 7,576,500 | 676.35 | 685.02 | 675.20 | 678.66 | 00:00:00 | | 2007-01-29 | 4,534,700 | 677.51 | 686.17 | 674.62 | 682.71 | 00:00:00 | | 2007-01-30 | 3,536,500 | 682.71 | 684.44 | 677.51 | 678.66 | 00:00:00 | | 2007-01-31 | 6,715,400 | 674.62 | 678.66 | 669.42 | 671.16 | 00:00:00 | | 2007-02-01 | 9,170,300 | 674.04 | 686.17 | 673.47 | 682.71 | 00:00:00 | | 2007-02-02 | 11,392,500 | 681.55 | 695.41 | 680.40 | 693.10 | 00:00:00 | | 2007-02-05 | 8,096,600 | 690.22 | 694.26 | 686.17 | 686.17 | 00:00:00 | | 2007-02-06 | 7,643,500 | 685.02 | 694.26 | 682.71 | 689.64 | 00:00:00 | | 2007-02-07 | 3,053,900 | 688.48 | 692.53 | 684.44 | 689.06 | 00:00:00 | | 2007-02-08 | 5,508,200 | 687.33 | 694.84 | 686.75 | 687.91 | 00:00:00 | | 2007-02-09 | 12,843,300 | 690.22 | 695.41 | 690.22 | 693.10 | 00:00:00 | | 2007-02-12 | 6,019,400 | 686.17 | 704.08 | 686.17 | 690.22 | 00:00:00 | | 2007-02-13 | 7,895,300 | 691.95 | 701.77 | 691.37 | 698.88 | 00:00:00 | | 2007-02-14 | 7,934,700 | 698.88 | 700.61 | 691.37 | 698.30 | 00:00:00 | | 2007-02-15 | 36,806,900 | 726.60 | 750.28 | 725.45 | 744.51 | 00:00:00 | | 2007-02-16 | 9,909,900 | 737.00 | 741.62 | 729.49 | 734.69 | 00:00:00 | | 2007-02-19 | 8,483,900 | 731.80 | 731.80 | 719.67 | 721.41 | 00:00:00 | | 2007-02-20 | 9,283,100 | 715.05 | 721.98 | 715.05 | 720.25 | 00:00:00 | | 2007-02-21 | 18,933,800 | 712.74 | 727.18 | 712.74 | 721.41 | 00:00:00 | | 2007-02-22 | 6,547,600 | 717.94 | 721.98 | 714.47 | 716.78 | 00:00:00 | | 2007-02-23 | 9,671,200 | 710.43 | 715.63 | 709.28 | 712.74 | 00:00:00 | | 2007-02-26 | 10,547,900 | 703.50 | 716.21 | 703.50 | 715.05 | 00:00:00 | | 2007-02-27 | 13,659,900 | 705.81 | 714.47 | 703.50 | 711.01 | 00:00:00 | | 2007-02-28 | 29,891,200 | 697.72 | 705.81 | 683.28 | 685.59 | 00:00:00 | | 2007-03-01 | 13,561,000 | 687.33 | 696.57 | 674.62 | 680.97 | 00:00:00 | | 2007-03-02 | 12,443,900 | 680.97 | 687.33 | 676.93 | 679.82 | 00:00:00 | | 2007-03-05 | 6,190,400 | 665.96 | 681.55 | 664.22 | 667.69 | 00:00:00 | | 2007-03-06 | 8,378,000 | 667.11 | 681.55 | 665.38 | 681.55 | 00:00:00 | | 2007-03-07 | 10,180,300 | 684.44 | 688.48 | 673.47 | 681.55 | 00:00:00 | | 2007-03-08 | 5,881,000 | 680.40 | 685.02 | 678.09 | 683.86 | 00:00:00 | | 2007-03-09 | 4,643,100 | 681.55 | 683.86 | 676.93 | 680.40 | 00:00:00 | | 2007-03-12 | 4,861,300 | 682.71 | 682.71 | 674.04 | 677.51 | 00:00:00 | | 2007-03-13 | 4,839,900 | 679.24 | 679.24 | 667.69 | 667.69 | 00:00:00 | | 2007-03-14 | 6,986,200 | 661.34 | 667.69 | 657.87 | 657.87 | 00:00:00 | | 2007-03-15 | 12,924,900 | 667.69 | 681.55 | 663.07 | 681.55 | 00:00:00 | | 2007-03-16 | 12,420,000 | 679.82 | 686.17 | 673.47 | 682.71 | 00:00:00 | | 2007-03-19 | 7,402,600 | 685.02 | 688.48 | 676.35 | 680.97 | 00:00:00 | | 2007-03-20 | 10,227,700 | 677.51 | 697.72 | 676.35 | 696.57 | 00:00:00 | | 2007-03-21 | 6,712,300 | 693.68 | 697.15 | 690.79 | 694.26 | 00:00:00 | | 2007-03-22 | 8,354,300 | 697.15 | 702.34 | 690.79 | 693.68 | 00:00:00 | | 2007-03-23 | 4,540,600 | 691.37 | 702.34 | 687.91 | 700.03 | 00:00:00 | | 2007-03-26 | 10,952,400 | 697.15 | 706.97 | 693.10 | 698.88 | 00:00:00 | | 2007-03-27 | 6,244,300 | 704.66 | 704.66 | 690.22 | 696.57 | 00:00:00 | | 2007-03-28 | 9,691,000 | 697.72 | 702.34 | 691.37 | 698.88 | 00:00:00 | | 2007-03-29 | 7,820,300 | 698.88 | 704.66 | 697.15 | 701.19 | 00:00:00 | | 2007-03-30 | 5,796,900 | 698.30 | 704.08 | 695.41 | 701.77 | 00:00:00 | | 2007-04-02 | 5,406,600 | 705.81 | 711.01 | 699.46 | 706.97 | 00:00:00 | | 2007-04-03 | 3,837,400 | 708.70 | 711.59 | 705.81 | 711.01 | 00:00:00 | | 2007-04-04 | 5,794,200 | 709.28 | 715.05 | 705.81 | 712.74 | 00:00:00 | | 2007-04-05 | 2,905,900 | 713.32 | 713.32 | 706.39 | 711.01 | 00:00:00 | | 2007-04-06 | 0 | 711.01 | 711.01 | 711.01 | 711.01 | 00:00:00 | | 2007-04-09 | 0 | 711.01 | 711.01 | 711.01 | 711.01 | 00:00:00 | | 2007-04-10 | 4,329,500 | 711.01 | 717.36 | 702.92 | 714.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
